亞泥 (1102)-元大-大同券商分點個股進出

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
42.00
漲跌
▼0.15
漲幅
-0.36%
成交量
7,753張
產業
上市水泥類股▼1.40%
1228人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

亞泥 (1102)籌碼相關－元大-大同券商分點個股進出

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-大同券商分點個股進出
元大-大同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
2024/04/15	3	41.80	3	42.17	42.05	0	3,683	0.00%
2024/04/12	0	0.00	1	41.85	41.80	-1	3,647	-0.03%
2024/04/10	5	42.50	1.2	42.44	42.50	3.8	3,572	0.11%
2024/04/09	0	0.00	1	42.00	42.00	-1	3,578	-0.03%
2024/04/08	2	41.80	2	41.73	41.75	0	3,611	0.00%
2024/04/03	0.4	41.20	0	0.00	41.15	0.4	3,582	0.01%
2024/04/02	36	41.05	0.1	41.10	41.10	35.9	3,547	1.01%
2024/04/01	0	0.00	2	41.33	41.35	-2	3,586	-0.06%
2024/03/29	0.1	41.25	0	0.00	41.30	0.1	3,616	0.00%
2024/03/26	0	0.00	2	41.43	41.60	-2	4,133	-0.05%
2024/03/25	1	41.25	1	41.25	41.30	0	4,416	0.00%
2024/03/22	3	41.10	0	0.00	41.25	3	4,778	0.06%
2024/03/21	0	0.00	2	41.30	41.35	-2	5,023	-0.04%
2024/03/19	1	40.61	0.1	40.80	40.55	1	5,272	0.02%
2024/03/18	4.1	41.42	1	41.35	41.10	3.1	5,280	0.06%
2024/03/15	0	0.00	1.7	41.10	41.10	-1.7	5,298	-0.03%
2024/03/14	0	0.00	10.3	40.95	41.15	-10.3	5,220	-0.20%
2024/03/12	0.1	40.60	10.1	40.60	40.60	-9.9	5,123	-0.19%
2024/03/08	2	40.38	1.5	40.37	40.40	0.5	5,175	0.01%
2024/03/06	0.1	40.20	1.8	40.29	40.00	-1.8	5,185	-0.03%
2024/03/05	0	0.00	20	40.10	40.05	-20	5,238	-0.38%
2024/03/04	3	40.05	0.1	40.05	40.05	2.9	5,249	0.06%
2024/03/01	0	0.00	1	40.30	40.15	-1	5,295	-0.02%
2024/02/29	0	0.00	52	40.11	40.45	-52	5,327	-0.98%
2024/02/26	1	40.20	0	0.00	40.25	1	5,293	0.02%
2024/02/21	1	40.20	0	0.00	40.30	1	5,433	0.02%
2024/02/19	1	39.95	2	40.05	40.15	-1	5,608	-0.02%
2024/02/16	0	0.00	1	39.40	39.60	-1	5,773	-0.02%
2024/02/05	10	39.48	0	0.00	39.45	10	5,791	0.17%
2024/01/30	1	39.60	0	0.00	39.80	1	5,813	0.02%
2024/01/26	1	40.00	0	0.00	40.10	1	5,858	0.02%
2024/01/24	2	39.85	0	0.00	39.90	2	5,916	0.03%
2024/01/23	2	39.55	0	0.00	39.75	2	5,964	0.03%
2024/01/22	0	0.00	1	39.50	39.55	-1	6,017	-0.02%
2024/01/18	1	39.35	0	0.00	39.30	1	6,045	0.02%
2024/01/17	1	39.50	0	0.00	39.35	1	6,033	0.02%
2024/01/16	13	40.10	0	0.00	39.95	13	5,978	0.22%
2024/01/12	0	0.00	5	40.65	40.65	-5	5,944	-0.08%
2024/01/10	1	40.90	0	0.00	40.70	1	6,318	0.02%
2024/01/04	0	0.00	1	41.00	41.15	-1	6,511	-0.02%
2024/01/03	1	40.70	0.1	40.85	40.65	0.9	6,606	0.01%
2024/01/02	2	41.23	1	41.50	41.15	1	6,547	0.02%
2023/12/29	0	0.00	1	41.40	41.45	-1	6,492	-0.02%
2023/12/27	1	41.15	2	41.25	41.10	-1	6,539	-0.02%
2023/12/26	2	41.05	2	40.65	41.10	0	6,546	0.00%
2023/12/22	1	40.50	0	0.00	40.25	1	6,520	0.02%
2023/12/20	0.2	41.00	0	0.00	40.75	0.2	6,024	0.00%
2023/12/19	1.1	40.94	0	0.00	40.80	1.1	5,703	0.02%
2023/12/15	0	0.00	5	42.35	42.25	-5	5,127	-0.10%
2023/12/14	0	0.00	1.1	42.35	42.30	-1.1	4,873	-0.02%
2023/12/13	0	0.00	0	42.10	42.25	0	4,772	0.00%
2023/12/12	0	0.00	13.6	42.10	42.15	-13.6	4,768	-0.28%
2023/12/07	0	41.75	0	0.00	41.60	0	4,710	0.00%
2023/12/05	0	0.00	0	41.75	41.60	0	4,736	0.00%
2023/12/04	0	0.00	1	41.75	41.75	-1	4,711	-0.02%
2023/12/01	1	41.60	1	41.70	41.55	0	4,689	0.00%
2023/11/30	10.1	41.77	1	41.75	41.70	9.1	4,668	0.19%
2023/11/29	2	42.00	0	0.00	42.00	2	4,558	0.04%
2023/11/28	0	0.00	10	42.20	42.10	-10	4,567	-0.22%
2023/11/27	0	0.00	1	41.80	41.80	-1	4,574	-0.02%
2023/11/24	0	0.00	4	41.69	41.60	-4	4,589	-0.09%
2023/11/21	0.1	41.60	0	0.00	41.70	0.1	4,655	0.00%
2023/11/17	3	41.68	0	0.00	41.45	3	4,557	0.07%
2023/11/16	3.1	41.50	0	0.00	41.50	3.1	4,510	0.07%
2023/11/15	1	40.55	2	41.05	41.05	-1	4,431	-0.02%
2023/11/13	0	0.00	10	40.45	40.55	-10	4,282	-0.23%
2023/11/09	0	0.00	1	40.50	40.40	-1	4,383	-0.02%
2023/11/06	10	40.45	1	40.35	40.40	9	4,451	0.20%
2023/11/01	0.1	39.95	0	0.00	40.00	0.1	4,521	0.00%
2023/10/26	0	0.00	30	39.15	39.10	-30	4,743	-0.63%
2023/10/24	0	0.00	0.3	39.15	39.00	-0.3	4,872	-0.01%
2023/10/23	1	38.85	0	0.00	38.85	1	5,022	0.02%
2023/10/20	1.2	38.87	0	0.00	38.95	1.2	5,244	0.02%
2023/10/19	1.5	39.20	0	0.00	39.15	1.5	5,489	0.03%
2023/10/17	0	0.00	1	40.70	40.60	-1	5,999	-0.02%
2023/10/12	10	40.20	0	0.00	40.55	10	6,549	0.15%
2023/10/06	1	39.75	0	0.00	39.90	1	6,532	0.02%
2023/10/04	0.1	39.25	0	0.00	39.10	0.1	6,544	0.00%
2023/10/03	0	0.00	1	39.35	39.40	-1	6,524	-0.02%
2023/09/28	0	0.00	2	39.85	39.75	-2	6,572	-0.03%
2023/09/22	0.1	39.80	0	0.00	39.65	0.1	6,620	0.00%
2023/09/21	1	39.70	2	39.75	39.65	-1	6,649	-0.02%
2023/09/18	0	0.00	0	40.40	40.35	0	6,711	0.00%
2023/09/15	1	40.40	6	40.40	40.45	-5	6,752	-0.07%
2023/09/13	10	39.85	0	0.00	40.00	10	6,743	0.15%
2023/09/12	0	39.90	0	0.00	39.95	0	6,836	0.00%
2023/09/08	10	39.45	0	0.00	39.55	10	6,889	0.15%
2023/09/07	5	39.80	4	39.95	39.60	1	6,918	0.01%
2023/09/06	0.1	40.00	4	39.88	39.95	-3.9	6,878	-0.06%
2023/09/05	5.1	40.20	1	40.25	40.35	4.1	6,830	0.06%
2023/09/01	0	0.00	5	40.27	40.30	-5	6,924	-0.07%
2023/08/31	1	39.95	2	39.95	39.90	-1	6,904	-0.01%
2023/08/30	18.1	40.04	0	0.00	40.20	18.1	6,858	0.26%
2023/08/29	0	0.00	2	40.00	40.10	-2	6,852	-0.03%
2023/08/28	0	0.00	23	39.85	40.00	-23	6,858	-0.34%
2023/08/25	10.1	39.70	0	0.00	39.60	10.1	6,877	0.15%
2023/08/24	10	39.65	0.1	39.80	39.85	9.9	6,873	0.14%
2023/08/22	1	39.40	0	0.00	39.50	1	6,913	0.01%
2023/08/17	7.5	39.11	3	39.15	39.30	4.5	6,973	0.06%
2023/08/16	6.1	39.28	0	0.00	39.25	6.1	6,944	0.09%
2023/08/15	1	39.80	0	0.00	39.80	1	6,924	0.01%
2023/08/11	1	39.90	1	39.90	40.00	0	6,903	0.00%
2023/08/10	2.1	39.85	0	0.00	40.00	2.1	6,895	0.03%
2023/08/09	4	40.03	0	0.00	40.20	4	6,878	0.06%
2023/08/08	0.1	40.35	0	0.00	40.30	0.1	6,845	0.00%
2023/08/07	2	40.30	0	0.00	40.55	2	6,803	0.03%
2023/08/02	0.2	39.88	0	0.00	39.75	0.2	6,645	0.00%
2023/08/01	16	40.08	0	0.00	40.00	16	6,630	0.24%
2023/07/31	56.1	40.10	1	40.30	40.30	55.1	6,594	0.84%
2023/07/28	26	40.05	0	0.00	40.10	26	6,533	0.40%
2023/07/27	4	39.94	0	0.00	40.00	4	6,457	0.06%
2023/07/26	0.3	40.29	26.1	39.55	40.10	-25.8	6,364	-0.41%
2023/07/25	20	38.80	0	0.00	39.00	20	6,194	0.32%
2023/07/24	40.7	38.57	0	0.00	38.20	40.7	5,957	0.68%
2023/07/21	65.6	39.83	0	0.00	39.15	65.6	5,687	1.15%
2023/07/20	47.3	40.84	0	0.00	40.50	47.3	5,406	0.87%
2023/07/19	0	0.00	10	44.22	44.80	-10	4,905	-0.20%
2023/07/17	0	0.00	2	44.00	43.90	-2	4,362	-0.05%
2023/07/14	3	43.77	13	43.95	43.90	-10	4,331	-0.23%
2023/07/13	2	43.85	0	0.00	43.80	2	4,278	0.05%
2023/07/12	1	43.90	0	0.00	43.95	1	4,234	0.02%
2023/07/11	0	0.00	3	44.05	43.90	-3	4,244	-0.07%
2023/07/10	1	43.95	0	0.00	43.85	1	4,253	0.02%
2023/07/06	0.1	44.20	0	0.00	44.10	0.1	4,269	0.00%
2023/07/05	1	44.45	0	0.00	44.70	1	4,219	0.02%
2023/07/04	0	0.00	5	44.40	44.60	-5	4,168	-0.12%
2023/06/29	0	0.00	5	44.60	44.65	-5	4,155	-0.12%
2023/06/28	1	44.45	0	0.00	44.60	1	4,159	0.02%
2023/06/27	0	0.00	1	44.60	44.30	-1	4,159	-0.02%
2023/06/26	1	44.20	0	0.00	44.60	1	4,172	0.02%
2023/06/21	0.4	44.14	0	0.00	44.20	0.4	4,105	0.01%
2023/06/20	0.1	44.25	0	0.00	44.10	0.1	4,077	0.00%
2023/06/19	0.2	43.96	5	44.10	44.05	-4.8	4,050	-0.12%
2023/06/16	1	44.00	0	0.00	43.95	1	4,021	0.02%
2023/06/14	1.1	43.96	0	0.00	44.00	1.1	4,073	0.03%
2023/06/13	11	44.10	2	44.05	44.00	9	4,061	0.22%
2023/06/12	0.1	44.50	0	0.00	44.35	0.1	4,045	0.00%
2023/06/09	5.1	44.65	0	0.00	44.60	5.1	4,078	0.13%
2023/06/08	0	0.00	11	44.43	44.65	-11	4,129	-0.27%
2023/06/07	2.1	44.40	0	0.00	44.40	2.1	4,153	0.05%
2023/06/05	0	0.00	2	44.53	44.55	-2	4,293	-0.05%
2023/06/02	1	44.25	0	0.00	44.25	1	4,296	0.02%
2023/05/31	0	0.00	5	44.15	43.95	-5	4,293	-0.12%
2023/05/30	1	44.10	0	0.00	44.05	1	4,255	0.02%
2023/05/26	0	0.00	1	43.70	43.90	-1	4,300	-0.02%
2023/05/25	0.1	44.25	0	0.00	44.00	0.1	4,313	0.00%
2023/05/24	0.1	44.55	0	0.00	44.35	0.1	4,282	0.00%
2023/05/22	0	44.50	0	0.00	44.50	0	4,325	0.00%
2023/05/18	0.1	44.30	0	0.00	44.30	0.1	4,283	0.00%
2023/05/15	0	0.00	1	44.25	44.25	-1	4,280	-0.02%
2023/05/12	0	0.00	1	43.65	43.95	-1	4,311	-0.02%
2023/05/11	0	0.00	1	43.65	43.85	-1	4,290	-0.02%
2023/05/10	0.1	44.25	11	44.19	44.15	-10.9	4,282	-0.25%
2023/05/09	0.1	44.50	0	0.00	44.45	0.1	4,258	0.00%
2023/05/08	0	0.00	1	44.50	44.50	-1	4,277	-0.02%
2023/05/04	0	0.00	1.1	44.34	44.35	-1.1	4,275	-0.03%
2023/05/03	0	0.00	0.1	44.20	44.15	-0.1	4,269	0.00%
2023/05/02	0.1	44.20	0	0.00	44.25	0.1	4,341	0.00%
2023/04/28	0.1	43.90	0	0.00	43.95	0.1	4,451	0.00%
2023/04/27	0.1	43.85	0	0.00	43.80	0.1	4,457	0.00%
2023/04/26	0.1	43.85	1	43.80	43.95	-0.9	4,487	-0.02%
2023/04/25	0.1	44.25	0	0.00	43.95	0.1	4,484	0.00%
2023/04/24	0	44.00	0	0.00	43.90	0	4,423	0.00%
2023/04/21	0.2	43.86	0	0.00	43.80	0.2	4,388	0.00%
2023/04/13	2	43.85	0	0.00	43.70	2	4,450	0.04%
2023/04/12	0	0.00	1	44.05	43.90	-1	4,438	-0.02%
2023/04/11	0	0.00	4	43.78	44.10	-4	4,439	-0.09%
2023/04/10	0	0.00	1	43.30	43.60	-1	4,400	-0.02%
2023/03/30	0.1	43.12	0	0.00	43.20	0.1	4,966	0.00%
2023/03/29	2	43.18	0	0.00	43.30	2	5,471	0.04%
2023/03/27	2	42.90	0	0.00	42.90	2	6,358	0.03%
2023/03/24	0.5	43.13	1	42.90	43.00	-0.5	6,945	-0.01%
2023/03/17	2	42.78	0	0.00	42.65	2	7,223	0.03%
2023/03/16	0.1	42.90	0	0.00	43.00	0.1	7,078	0.00%
2023/03/13	1	42.45	0	0.00	42.85	1	7,074	0.01%
2023/03/10	7.6	42.92	0	0.00	42.85	7.6	7,074	0.11%
2023/03/09	2	43.23	0	0.00	43.25	2	7,136	0.03%
2023/03/08	49.2	43.10	1	43.20	43.25	48.2	7,175	0.67%
2023/03/07	0	0.00	1.3	44.55	44.55	-1.3	7,054	-0.02%
2023/03/06	0.1	44.50	0	0.00	44.50	0.1	7,091	0.00%
2023/03/03	0	44.25	0	0.00	44.35	0	7,085	0.00%
2023/03/01	0	0.00	5	44.40	44.10	-5	7,089	-0.07%
2023/02/23	0	0.00	6	44.55	44.50	-6	7,026	-0.09%
2023/02/22	1	43.90	0	0.00	44.00	1	7,021	0.01%
2023/02/16	0	0.00	15	42.45	42.55	-15	7,193	-0.21%
2023/02/15	0	42.35	0	0.00	42.15	0	7,233	0.00%
2023/02/13	0.3	42.23	17	42.05	42.10	-16.7	7,215	-0.23%
2023/02/10	1	41.90	5	42.10	42.20	-4	7,206	-0.06%
2023/02/08	0.1	42.45	0	0.00	42.30	0.1	7,230	0.00%
2023/02/07	0	0.00	0	42.25	42.15	0	7,241	0.00%
2023/02/06	4	42.01	0	0.00	42.00	4	7,251	0.06%
2023/02/03	1	42.30	1	42.30	42.30	0	7,239	0.00%
2023/02/02	0.1	42.70	1	42.30	42.45	-0.9	7,240	-0.01%
2023/01/30	0	0.00	8	42.98	42.95	-8	7,195	-0.11%
2023/01/17	0	0.00	1	42.60	42.65	-1	7,103	-0.01%
2023/01/16	0	0.00	2	42.50	42.60	-2	7,080	-0.03%
2023/01/13	0	0.00	20	42.15	42.15	-20	7,047	-0.28%
2023/01/03	0	0.00	0	40.85	40.60	0	7,644	0.00%
2022/12/27	0	0.00	12	41.50	41.55	-12	7,778	-0.15%
2022/12/26	2	41.40	0	0.00	41.50	2	7,815	0.03%
2022/12/23	0	0.00	20	41.10	41.55	-20	7,932	-0.25%
2022/12/22	0	0.00	5	41.35	41.45	-5	8,088	-0.06%
2022/12/21	0.5	40.55	0	0.00	40.55	0.5	7,736	0.01%
2022/12/20	0	0.00	6	40.85	40.90	-6	7,354	-0.08%
2022/12/19	8	40.93	1	41.35	41.30	7	7,031	0.10%
2022/12/16	2	40.40	7	41.90	41.90	-5	6,678	-0.07%
2022/12/15	0	0.00	10	41.05	40.95	-10	6,245	-0.16%
2022/12/14	0	0.00	2	41.45	41.20	-2	6,339	-0.03%
2022/12/13	7	41.09	0	0.00	41.15	7	6,429	0.11%
2022/12/05	0	0.00	8	41.20	41.20	-8	6,924	-0.12%
2022/12/02	0	40.75	0	0.00	40.85	0	6,928	0.00%
2022/12/01	6.1	40.70	0	0.00	40.80	6.1	6,996	0.09%
2022/11/28	2	40.60	0	0.00	40.45	2	7,129	0.03%
2022/11/18	1	41.00	0	0.00	41.25	1	7,332	0.01%
2022/11/16	1	40.50	0	0.00	40.50	1	7,276	0.01%
2022/11/14	0	0.00	4	40.28	40.60	-4	7,216	-0.06%
2022/11/11	0	0.00	11	39.01	39.05	-11	7,144	-0.15%
2022/11/04	1	37.00	0	0.00	37.45	1	7,319	0.01%
2022/11/03	0.3	37.35	0	0.00	37.30	0.3	7,296	0.00%
2022/11/02	0	37.75	0	0.00	37.50	0	7,279	0.00%
2022/10/27	1	37.40	0	0.00	37.25	1	7,398	0.01%
2022/10/25	30	36.73	0	0.00	37.15	30	7,472	0.40%
2022/10/24	15	37.68	0	0.00	37.40	15	7,595	0.20%
2022/10/20	1.2	37.03	0	0.00	37.10	1.2	8,030	0.01%
2022/10/18	0.1	38.00	0	0.00	37.70	0.1	8,056	0.00%
2022/10/17	2	37.95	0	0.00	38.00	2	8,044	0.02%
2022/10/14	2	38.45	2	38.70	38.45	0	8,050	0.00%
2022/10/13	1	39.00	1	38.90	38.70	0	8,129	0.00%
2022/10/12	1	39.60	0	0.00	39.80	1	8,245	0.01%
2022/10/11	1.1	39.52	0	0.00	39.70	1.1	8,320	0.01%
2022/10/07	3	40.10	8	40.15	40.00	-5	8,353	-0.06%
2022/10/06	1	40.15	0	0.00	40.15	1	8,382	0.01%
2022/10/04	4	39.53	0.1	39.60	39.40	3.9	8,375	0.05%
2022/10/03	0.5	39.30	0	0.00	39.00	0.5	8,310	0.01%
2022/09/30	1	39.51	0	0.00	39.40	1	8,299	0.01%
2022/09/29	23.3	40.01	0	0.00	40.05	23.3	8,225	0.28%
2022/09/28	5	40.05	0	0.00	39.90	5	8,058	0.06%
2022/09/27	0.8	40.97	0	0.00	40.75	0.8	7,975	0.01%
2022/09/26	5.1	41.19	25	41.28	40.95	-19.9	7,925	-0.25%
2022/09/23	2.3	42.56	0	0.00	42.35	2.3	7,903	0.03%
2022/09/22	4	42.61	0	0.00	43.85	4	7,862	0.05%
2022/09/21	1	43.45	0	0.00	43.85	1	7,700	0.01%
2022/09/20	1	44.05	0	0.00	43.95	1	7,532	0.01%
2022/09/16	0	0.00	31	44.73	44.20	-31	7,316	-0.42%
2022/09/15	0	0.00	1	44.75	44.85	-1	7,214	-0.01%
2022/09/14	0	0.00	35.1	44.61	44.30	-35.1	7,263	-0.48%
2022/09/13	1	44.00	4	44.45	44.45	-3	7,393	-0.04%
2022/09/12	2	44.20	0	0.00	44.10	2	7,532	0.03%
2022/09/07	1.1	43.39	6	43.74	43.75	-4.9	7,844	-0.06%
2022/09/06	0	0.00	1	43.30	43.45	-1	7,791	-0.01%
2022/09/05	0.5	43.00	0	0.00	42.65	0.5	7,654	0.01%
2022/09/02	1	42.60	0	0.00	42.30	1	7,556	0.01%
2022/09/01	1	42.30	0	0.00	42.35	1	7,540	0.01%
2022/08/31	0	0.00	2	42.95	43.25	-2	7,448	-0.03%
2022/08/29	0	0.00	16	42.39	42.45	-16	7,381	-0.22%
2022/08/26	1	42.65	1	42.65	42.80	0	7,366	0.00%
2022/08/25	1	42.40	0	0.00	42.65	1	7,355	0.01%
2022/08/19	2	42.40	0	0.00	42.60	2	7,376	0.03%
2022/08/18	1	42.50	0	0.00	42.90	1	7,346	0.01%
2022/08/17	0	0.00	2	42.50	42.80	-2	7,330	-0.03%
2022/08/16	0	0.00	1	42.15	42.40	-1	7,294	-0.01%
2022/08/15	2	42.00	9	41.95	42.25	-7	7,270	-0.10%
2022/08/12	2	41.80	0	0.00	41.95	2	7,241	0.03%
2022/08/11	5.3	41.38	1	41.80	42.25	4.3	7,283	0.06%
2022/08/08	1.2	40.80	0	0.00	40.90	1.2	7,270	0.02%
2022/08/04	3	41.00	0	0.00	40.70	3	7,332	0.04%
2022/08/02	1.3	41.21	0	0.00	41.40	1.3	7,281	0.02%
2022/08/01	0.1	41.45	0	0.00	41.35	0.1	7,234	0.00%
2022/07/29	2	41.05	0	0.00	41.45	2	7,210	0.03%
2022/07/28	41.6	40.67	11	41.04	40.50	30.6	7,044	0.43%
2022/07/27	11.3	44.55	28	44.53	44.45	-16.8	6,806	-0.25%
2022/07/26	22	44.70	0	0.00	44.65	22	6,605	0.33%
2022/07/25	2	44.68	0	0.00	44.90	2	6,528	0.03%
2022/07/22	0	0.00	1	44.85	44.85	-1	6,469	-0.02%
2022/07/21	30	44.13	0	0.00	44.50	30	6,390	0.47%
2022/07/20	0.1	44.15	0	0.00	44.05	0.1	6,250	0.00%
2022/07/19	0.1	44.25	1	44.15	44.10	-1	6,176	-0.02%
2022/07/18	0	0.00	2	43.70	43.95	-2	6,026	-0.03%
2022/07/15	2.1	43.14	0	0.00	43.00	2.1	5,991	0.03%
2022/07/14	0	0.00	1	44.35	44.15	-1	5,924	-0.02%
2022/07/12	0.1	43.80	0	0.00	43.70	0.1	5,875	0.00%
2022/07/08	0	0.00	10	43.85	43.85	-10	5,876	-0.17%
2022/07/07	0	0.00	3	43.95	43.85	-3	5,874	-0.05%
2022/07/01	1	44.00	0	0.00	44.20	1	5,772	0.02%
2022/06/30	0	0.00	1	43.80	43.80	-1	5,702	-0.02%
2022/06/27	0	0.00	1	44.05	44.00	-1	5,730	-0.02%
2022/06/24	0	0.00	7	43.70	43.60	-7	5,706	-0.12%
2022/06/23	0.1	42.85	1	44.00	42.95	-1	5,696	-0.02%
2022/06/22	0	0.00	1	43.25	43.60	-1	5,547	-0.02%
2022/06/21	1.5	42.90	2	43.25	43.05	-0.5	5,378	-0.01%
2022/06/20	2	42.58	0	0.00	42.40	2	5,189	0.04%
2022/06/17	98.1	42.71	0	0.00	43.45	98.1	4,975	1.97%
2022/06/16	2	43.25	0	0.00	43.10	2	4,694	0.04%
2022/06/15	5	43.41	0	0.00	43.30	5	4,782	0.10%
2022/06/14	5	43.56	1	43.60	43.65	4	4,824	0.08%
2022/06/13	4	43.61	4	43.74	43.70	0	4,849	0.00%
2022/06/10	4	44.40	0	0.00	44.15	4	4,878	0.08%
2022/06/09	1	44.35	1	44.75	44.65	0	4,884	0.00%
2022/06/08	0	0.00	2	44.78	44.80	-2	4,909	-0.04%
2022/06/07	3	44.28	2	44.30	44.20	1	4,936	0.02%
2022/06/02	1	44.60	0	0.00	44.40	1	5,039	0.02%
2022/06/01	7	44.95	0	0.00	44.80	7	5,081	0.14%
2022/05/31	1	44.40	0	0.00	44.40	1	5,086	0.02%
2022/05/30	0	0.00	2	45.60	45.50	-2	5,005	-0.04%
2022/05/27	2	45.03	3	45.02	45.20	-1	4,988	-0.02%
2022/05/26	1	44.85	0	0.00	44.50	1	5,028	0.02%
2022/05/25	0	0.00	2	44.75	44.75	-2	5,121	-0.04%
2022/05/24	3	44.05	0	0.00	44.00	3	5,152	0.06%
2022/05/23	4	44.14	0	44.40	44.40	4	5,157	0.08%
2022/05/20	27	43.82	0	0.00	44.00	27	5,149	0.52%
2022/05/19	49	43.46	0	0.00	43.65	49	5,152	0.95%
2022/05/18	0	44.70	0	0.00	44.65	0	5,074	0.00%
2022/05/17	1	45.00	0	0.00	44.75	1	5,056	0.02%
2022/05/12	4	44.46	0	0.00	44.40	4	5,005	0.08%
2022/05/11	2	45.58	6	45.50	45.30	-4	4,990	-0.08%
2022/05/10	1	45.80	1	46.10	46.15	0	4,974	0.00%
2022/05/09	0	0.00	0.5	46.60	46.30	-0.5	4,999	-0.01%
2022/05/05	0.5	47.45	0	0.00	47.45	0.5	5,076	0.01%
2022/05/04	1	47.50	1	47.20	47.45	0	5,089	0.00%
2022/05/03	0	0.00	1	47.55	47.50	-1	5,156	-0.02%
2022/04/29	1	48.05	2	47.95	48.10	-1	5,185	-0.02%
2022/04/28	0	0.00	1	47.65	48.00	-1	5,155	-0.02%
2022/04/27	1	47.25	0	0.00	47.10	1	5,045	0.02%
2022/04/25	1	46.85	1	47.00	46.90	0	5,021	0.00%
2022/04/22	2	47.23	0	0.00	47.55	2	4,970	0.04%
2022/04/21	0	0.00	5	47.75	47.70	-5	4,967	-0.10%
2022/04/20	1	47.25	0	0.00	47.35	1	4,918	0.02%
2022/04/18	4	46.50	0	0.00	46.55	4	4,870	0.08%
2022/04/15	30	46.83	1	46.80	46.90	29	4,815	0.60%
2022/04/14	7	47.20	0	0.00	47.20	7	4,803	0.15%
2022/04/13	1	47.20	0.1	47.45	47.50	0.9	4,793	0.02%
2022/04/12	4	47.48	0.3	47.50	47.20	3.7	4,759	0.08%
2022/04/11	2	47.63	2.2	47.53	47.60	-0.2	4,721	0.00%
2022/04/08	5	47.90	2	47.90	47.80	3	4,698	0.06%
2022/04/07	2	48.05	0	0.00	47.95	2	4,687	0.04%
2022/04/01	6	48.03	0	0.00	48.00	6	4,572	0.13%
2022/03/29	13	48.32	1	48.30	48.40	12	4,595	0.26%
2022/03/28	0	0.00	2	47.90	48.10	-2	4,740	-0.04%
2022/03/24	0	0.00	2	48.35	48.45	-2	5,077	-0.04%
2022/03/23	1	48.05	0	0.00	48.10	1	5,547	0.02%
2022/03/22	1	48.10	7	48.31	48.30	-6	5,665	-0.11%
2022/03/21	2	48.15	6	48.03	48.25	-4	5,666	-0.07%
2022/03/17	3	48.00	6	47.90	48.00	-3	5,546	-0.05%
2022/03/16	0	0.00	5	47.27	47.60	-5	5,446	-0.09%
2022/03/15	2.2	46.86	10	47.08	47.30	-7.9	5,432	-0.14%
2022/03/14	5	46.94	2	47.10	47.20	3	5,397	0.06%
2022/03/10	24	46.24	7	46.35	46.45	17	5,401	0.31%
2022/03/09	76	45.75	0	0.00	45.95	76	5,381	1.41%
2022/03/08	33	45.04	0	0.00	44.85	33	5,397	0.61%
2022/03/07	0	0.00	4	45.30	45.50	-4	5,444	-0.07%
2022/03/04	0.1	45.90	1	46.00	46.00	-1	5,677	-0.02%
2022/03/02	0	0.00	3	46.00	46.20	-3	5,897	-0.05%
2022/03/01	0	0.00	5	46.15	46.10	-5	6,284	-0.08%
2022/02/25	6	45.10	0	0.00	45.10	6	6,461	0.09%
2022/02/24	0.1	45.49	0	0.00	45.55	0.1	6,645	0.00%
2022/02/23	0	0.00	3	45.85	45.90	-3	6,620	-0.05%
2022/02/22	3	45.50	0	0.00	45.75	3	6,639	0.05%
2022/02/17	0.1	45.65	0.8	45.53	45.70	-0.7	6,763	-0.01%
2022/02/16	0	0.00	2	45.33	45.40	-2	6,800	-0.03%
2022/02/10	11	45.15	0	0.00	45.30	11	6,861	0.16%
2022/02/09	0.2	44.80	0	0.00	45.20	0.2	6,866	0.00%
2022/02/07	45	44.00	12	44.45	44.80	33	6,799	0.49%
2022/01/25	6	44.02	5	44.05	44.15	1	6,725	0.01%
2022/01/24	0	0.00	32	44.37	44.65	-32	6,700	-0.48%
2022/01/21	0	0.00	10	44.25	44.50	-10	6,705	-0.15%
2022/01/20	0	0.00	2	44.50	44.35	-2	6,679	-0.03%
2022/01/19	1	44.30	1	44.30	44.40	0	6,741	0.00%
2022/01/14	6	44.44	5	44.50	44.60	1	6,841	0.01%
2022/01/13	0	0.00	2	44.58	44.40	-2	6,928	-0.03%
2022/01/12	0.1	44.30	1.1	44.35	44.40	-1	6,982	-0.01%
2022/01/11	0	0.00	1.1	44.25	44.35	-1.1	7,034	-0.02%
2022/01/10	0	0.00	0	44.20	44.30	0	7,035	0.00%
2022/01/06	1	43.95	0.4	43.90	44.10	0.6	7,082	0.01%
2022/01/05	1	43.60	0	0.00	43.90	1	7,110	0.01%
2022/01/04	0	0.00	2	43.75	43.80	-2	7,165	-0.03%
2022/01/03	2	44.20	0.1	44.10	44.00	1.9	7,163	0.03%
2021/12/28	1	44.15	2	44.10	44.20	-1	7,408	-0.01%
2021/12/27	2.1	44.10	0	0.00	44.15	2.1	7,488	0.03%
2021/12/24	0.1	44.20	3	44.25	44.25	-2.9	7,594	-0.04%
2021/12/23	0	0.00	1	44.35	44.30	-1	7,666	-0.01%
2021/12/22	2	43.95	10	44.05	43.90	-8	7,640	-0.10%
2021/12/21	1	43.75	0	0.00	43.75	1	7,525	0.01%
2021/12/20	0	0.00	1	43.75	43.40	-1	7,443	-0.01%
2021/12/17	3	43.03	0	0.00	42.95	3	7,317	0.04%
2021/12/16	1.1	42.86	1	42.85	42.95	0.1	6,964	0.00%
2021/12/15	0	0.00	2	43.60	43.40	-2	7,026	-0.03%
2021/12/14	1	43.10	1.1	43.14	43.05	-0.1	7,593	0.00%
2021/12/08	5	43.45	5	43.45	43.50	0	7,912	0.00%
2021/12/06	0.1	43.10	2	42.95	43.15	-1.9	7,900	-0.02%
2021/12/03	0.3	42.80	5	42.90	42.75	-4.8	7,906	-0.06%
2021/12/02	0	0.00	0.3	42.25	42.40	-0.3	7,916	0.00%
2021/12/01	2.4	42.33	10.5	42.54	42.35	-8.1	7,893	-0.10%
2021/11/30	2.1	42.45	0	0.00	42.00	2.1	7,801	0.03%
2021/11/29	2.7	42.38	51	42.06	42.45	-48.4	7,648	-0.63%
2021/11/26	7.6	42.34	9	42.17	42.25	-1.5	7,690	-0.02%
2021/11/25	49.8	42.50	68	42.54	42.35	-18.2	7,640	-0.24%
2021/11/24	7	43.35	1	43.30	43.35	6	7,303	0.08%
2021/11/23	13.1	43.90	2	43.98	44.10	11.1	7,119	0.16%
2021/11/22	4.1	44.86	0	0.00	44.70	4.1	6,948	0.06%
2021/11/19	1	44.90	1	44.90	45.05	0	6,982	0.00%
2021/11/18	1	44.55	0	0.00	44.70	1	6,995	0.01%
2021/11/17	1	44.85	0	0.00	44.90	1	6,971	0.01%
2021/11/16	10	45.15	1	45.00	45.10	9	7,035	0.13%
2021/11/15	1.4	45.31	0	0.00	45.25	1.4	7,160	0.02%
2021/11/12	0	0.00	5	45.50	45.55	-5	7,296	-0.07%
2021/11/11	0	0.00	3	45.23	45.30	-3	7,452	-0.04%
2021/11/10	20	44.75	0	0.00	44.80	20	7,604	0.26%
2021/11/09	2	44.65	0	0.00	44.80	2	7,684	0.03%
2021/11/08	21.1	44.60	0	0.00	44.90	21.1	7,761	0.27%
2021/11/05	20	44.50	0	0.00	44.80	20	7,880	0.25%
2021/11/03	1	44.35	18	44.50	44.50	-17	8,274	-0.21%
2021/10/28	4	44.33	0	0.00	44.35	4	10,635	0.04%
2021/10/27	0.1	44.50	0	0.00	44.30	0.1	10,946	0.00%
2021/10/26	1	44.60	0	0.00	44.50	1	11,126	0.01%
2021/10/25	20.1	44.75	0	0.00	44.60	20.1	11,240	0.18%
2021/10/21	1	44.70	1	44.85	44.60	0	11,537	0.00%
2021/10/20	6	44.70	0	0.00	44.75	6	11,540	0.05%
2021/10/19	13.1	45.10	0	0.00	45.15	13.1	11,564	0.11%
2021/10/14	2	45.25	23	45.56	45.35	-21	11,653	-0.18%
2021/10/13	20	45.40	1	45.60	45.40	19	11,712	0.16%
2021/10/12	2	45.20	4	45.56	45.45	-2	11,714	-0.02%
2021/10/07	0	0.00	4	45.71	45.80	-4	11,867	-0.03%
2021/10/06	0	0.00	1	45.75	45.65	-1	11,943	-0.01%
2021/10/05	2	45.20	0	0.00	45.30	2	11,992	0.02%
2021/10/04	3	45.33	4	45.45	45.45	-1	12,199	-0.01%
2021/10/01	27.1	45.30	26	45.32	45.35	1.1	12,505	0.01%
2021/09/30	43	45.81	1	45.75	45.60	42	12,648	0.33%
2021/09/29	13.5	45.69	0	0.00	45.80	13.5	12,769	0.11%
2021/09/27	20	46.08	0	0.00	46.45	20	12,777	0.16%
2021/09/24	1	46.35	0.9	46.51	46.45	0.1	12,781	0.00%
2021/09/23	4	46.01	6	46.13	46.15	-2	12,802	-0.02%
2021/09/22	3.6	45.23	5.2	45.16	45.60	-1.7	12,728	-0.01%
2021/09/17	78	45.36	2	45.35	45.00	76	12,631	0.60%
2021/09/16	27.1	46.40	0	0.00	46.50	27.1	12,156	0.22%
2021/09/15	1	46.35	1	46.40	46.35	0	12,235	0.00%
2021/09/14	21	46.55	5	46.45	46.50	16	12,364	0.13%
2021/09/13	10	45.69	4	45.75	45.90	6	12,543	0.05%
2021/09/10	1	44.70	1	44.90	44.95	0	12,540	0.00%
2021/09/09	2.1	44.31	0	0.00	44.35	2.1	12,815	0.02%
2021/09/08	4	44.66	4	44.75	44.75	0	12,843	0.00%
2021/09/07	0	0.00	2.4	45.05	45.15	-2.4	12,851	-0.02%
2021/09/06	0	0.00	1.2	44.81	44.90	-1.2	12,856	-0.01%
2021/09/03	2	45.03	3	44.98	45.10	-1	12,872	-0.01%
2021/09/02	3	45.12	0	0.00	44.85	3	12,909	0.02%
2021/09/01	3	45.38	1	45.15	45.65	2	12,873	0.02%
2021/08/31	1.1	44.55	1	44.80	44.90	0.1	12,807	0.00%
2021/08/30	1	44.40	2	44.68	44.70	-1	12,887	-0.01%
2021/08/27	2	44.15	0	0.00	44.20	2	12,958	0.02%
2021/08/26	156.3	43.75	0	0.00	43.65	156.3	13,077	1.19%	大買/鉅額交易
2021/08/25	7.1	44.00	0	0.00	43.95	7.1	13,179	0.05%
2021/08/24	0	0.00	3.1	43.79	43.80	-3.1	13,181	-0.02%
2021/08/23	13	43.70	1	43.80	43.60	12	13,450	0.09%
2021/08/20	11.1	43.12	0	0.00	43.00	11.1	13,560	0.08%
2021/08/19	50.2	43.66	0.3	43.85	43.35	49.9	13,576	0.37%
2021/08/18	4.1	43.69	8	43.60	44.10	-4	13,481	-0.03%
2021/08/17	30.2	44.06	0	0.00	43.75	30.2	13,358	0.23%
2021/08/16	34	44.76	1	45.40	44.60	33	13,185	0.25%
2021/08/13	2	45.55	1	45.60	45.60	1	13,220	0.01%
2021/08/12	24.3	45.68	0	0.00	45.75	24.3	13,236	0.18%
2021/08/11	3.1	45.60	0	0.00	45.60	3.1	13,278	0.02%
2021/08/10	10	45.55	0.2	45.70	45.55	9.8	13,322	0.07%
2021/08/09	30	45.42	0	0.00	45.85	30	13,401	0.22%
2021/08/06	29.5	46.19	1	46.15	46.05	28.5	13,317	0.21%
2021/08/05	44	46.32	0	0.00	46.35	44	13,269	0.33%
2021/08/04	46	51.97	63.1	51.92	51.90	-17.1	12,479	-0.14%
2021/08/03	7	52.03	70	51.83	52.10	-63	12,408	-0.51%
2021/08/02	4	51.68	0	0.00	51.80	4	12,169	0.03%
2021/07/30	16	51.94	0	0.00	51.80	16	11,948	0.13%
2021/07/29	4	52.13	0	0.00	52.40	4	11,920	0.03%
2021/07/28	5	51.94	2	52.20	52.10	3	11,887	0.03%
2021/07/26	1	53.10	2	53.40	53.10	-1	11,977	-0.01%
2021/07/23	0	0.00	0.1	52.60	52.80	-0.1	12,029	0.00%
2021/07/21	0	0.00	10	52.14	52.50	-10	12,201	-0.08%
2021/07/20	3	52.07	0	0.00	52.00	3	12,290	0.02%
2021/07/19	1	52.20	0	0.00	52.50	1	12,521	0.01%
2021/07/16	3	51.80	4	52.00	52.00	-1	13,083	-0.01%
2021/07/14	0	0.00	30.7	52.50	52.50	-30.7	13,811	-0.22%
2021/07/13	2	52.70	2	52.60	52.60	0	13,914	0.00%
2021/07/12	5	52.66	4	52.70	52.70	1	13,897	0.01%
2021/07/09	3.4	52.79	4	52.93	52.80	-0.6	14,021	0.00%
2021/07/08	68.3	52.95	2	52.90	53.00	66.3	13,910	0.48%
2021/07/07	4	51.60	14	51.63	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	2	50.95	1	51.00	51.00	1	13,593	0.01%
2021/07/02	3	50.67	0	0.00	50.50	3	13,581	0.02%
2021/07/01	11	50.51	1	50.60	50.60	10	13,569	0.07%
2021/06/30	5	50.84	0	0.00	50.70	5	13,613	0.04%
2021/06/29	13.4	50.71	1	50.60	50.70	12.4	13,670	0.09%
2021/06/28	1	50.70	0	0.00	50.90	1	13,734	0.01%
2021/06/24	12.1	50.45	0	0.00	50.30	12.1	13,678	0.09%
2021/06/23	17	50.77	1	50.80	50.50	16	13,718	0.12%
2021/06/22	11	50.73	10	51.30	50.80	1	13,538	0.01%
2021/06/21	0	0.00	1	50.00	50.00	-1	13,225	-0.01%
2021/06/18	0.1	50.50	0	0.00	50.40	0.1	13,154	0.00%
2021/06/17	1	50.80	0	0.00	51.10	1	13,078	0.01%
2021/06/16	0.2	51.00	2	50.80	51.10	-1.8	13,141	-0.01%
2021/06/10	2	50.45	10	50.50	50.60	-8	13,104	-0.06%
2021/06/09	1	50.50	0	0.00	50.60	1	13,056	0.01%
2021/06/08	1	50.80	0	0.00	50.90	1	12,995	0.01%
2021/06/07	0	51.20	0	0.00	51.10	0	12,983	0.00%
2021/06/04	5	51.20	0	0.00	51.40	5	12,861	0.04%
2021/06/03	0	0.00	10	52.20	51.80	-10	12,799	-0.08%
2021/06/01	1	51.90	0	0.00	51.60	1	12,507	0.01%
2021/05/31	21	51.80	8	51.73	51.90	13	12,498	0.10%
2021/05/28	2	50.00	0	0.00	50.40	2	12,277	0.02%
2021/05/25	0	0.00	2	50.35	50.30	-2	12,201	-0.02%
2021/05/24	20	50.20	16	50.48	50.30	4	12,192	0.03%
2021/05/21	5	50.40	9	50.87	50.60	-4	12,257	-0.03%
2021/05/20	1	50.00	2	50.00	50.10	-1	12,231	-0.01%
2021/05/19	3	49.45	2	49.95	49.85	1	12,225	0.01%
2021/05/18	0.2	49.20	6	49.34	49.95	-5.8	12,155	-0.05%
2021/05/17	3	48.10	0	0.00	48.45	3	12,062	0.02%
2021/05/14	2	49.18	6	48.96	49.00	-4	11,864	-0.03%
2021/05/13	1	47.80	3	47.95	47.95	-2	11,669	-0.02%
2021/05/12	3	48.12	0	0.00	48.55	3	11,431	0.03%
2021/05/11	8	50.69	5	50.48	50.10	3	10,915	0.03%
2021/05/10	0	0.00	9.2	50.79	50.90	-9.2	10,572	-0.09%
2021/05/07	1	49.90	2.5	50.12	50.30	-1.5	10,486	-0.01%
2021/05/06	1.5	49.87	5.1	50.10	50.40	-3.6	10,473	-0.03%
2021/05/05	1.1	49.47	2	49.18	49.30	-1	10,288	-0.01%
2021/05/04	2.1	48.51	2	48.50	48.55	0.1	10,187	0.00%
2021/05/03	13	49.71	32	49.61	49.60	-19	9,910	-0.19%
2021/04/29	27.2	50.10	1.1	50.38	49.95	26.1	9,850	0.27%
2021/04/28	5	50.30	0	0.00	50.20	5	9,744	0.05%
2021/04/27	13.3	50.21	0	0.00	50.30	13.3	9,655	0.14%
2021/04/26	0	0.00	22	50.78	50.80	-22	9,515	-0.23%
2021/04/23	4	50.20	1	50.30	50.20	3	9,403	0.03%
2021/04/22	6.3	52.79	71.2	52.05	51.60	-64.9	9,290	-0.70%
2021/04/21	11	51.63	6	51.68	52.20	5	8,729	0.06%
2021/04/20	11	51.35	5.3	50.65	50.70	5.7	8,278	0.07%
2021/04/19	0.3	50.00	0	0.00	50.00	0.3	7,927	0.00%
2021/04/16	0	0.00	0.1	48.45	48.95	-0.1	7,718	0.00%
2021/04/15	3	48.90	3.1	48.40	48.30	-0.1	7,601	0.00%
2021/04/14	0	0.00	1	47.40	47.40	-1	7,401	-0.01%
2021/04/13	2	47.55	1	47.05	47.35	1	7,295	0.01%
2021/04/12	2	46.75	0	0.00	46.80	2	7,099	0.03%
2021/04/09	5	46.75	0	0.00	46.70	5	6,989	0.07%
2021/04/08	1	46.90	2	46.75	46.90	-1	6,896	-0.01%
2021/04/07	0	0.00	1	47.00	47.00	-1	6,870	-0.01%
2021/04/06	2	46.98	1	47.10	47.10	1	6,824	0.01%
2021/04/01	3	47.17	1	47.10	47.10	2	6,725	0.03%
2021/03/31	0	0.00	6	47.42	47.80	-6	6,566	-0.09%
2021/03/30	0	0.00	2.3	46.82	46.80	-2.3	6,465	-0.04%
2021/03/29	0	0.00	1.3	46.59	46.80	-1.3	6,422	-0.02%
2021/03/26	4.5	46.52	1.5	46.62	46.50	3	6,376	0.05%
2021/03/25	0	0.00	2	46.00	46.00	-2	6,283	-0.03%
2021/03/24	0	0.00	1	45.90	45.90	-1	6,329	-0.02%
2021/03/23	1	45.75	22	45.71	45.95	-21	6,426	-0.33%
2021/03/22	5.7	45.52	25	45.78	45.80	-19.3	6,406	-0.30%
2021/03/19	0.3	44.30	0	0.00	44.40	0.3	6,194	0.01%
2021/03/18	0.3	44.55	24	44.28	44.35	-23.7	6,098	-0.39%
2021/03/17	0.4	44.10	0	0.00	44.00	0.4	6,039	0.01%
2021/03/16	0	0.00	7	44.19	44.05	-7	6,002	-0.12%
2021/03/12	1	43.83	2	43.75	43.90	-1	6,002	-0.02%
2021/03/11	0.5	44.00	6	44.00	43.90	-5.5	6,049	-0.09%
2021/03/10	3	43.93	6	43.90	43.75	-3	6,056	-0.05%
2021/03/09	1	43.70	0	0.00	43.90	1	6,065	0.02%
2021/03/04	0	0.00	0.3	43.20	43.20	-0.3	6,171	-0.01%
2021/03/03	0	0.00	5	43.20	43.10	-5	6,118	-0.08%
2021/03/02	5	43.00	0	0.00	42.50	5	6,027	0.08%
2021/02/25	5	43.25	1	43.10	43.30	4	5,802	0.07%
2021/02/24	0	0.00	1	42.95	43.00	-1	5,775	-0.02%
2021/02/23	0	0.00	2	43.03	43.00	-2	5,737	-0.03%
2021/02/22	0	0.00	1	43.00	42.75	-1	5,668	-0.02%
2021/02/19	1	41.00	6	41.40	41.80	-5	5,502	-0.09%
2021/02/17	10	41.30	40	41.06	41.15	-30	5,481	-0.55%
2021/02/05	0	0.00	3	41.00	40.90	-3	5,433	-0.06%
2021/02/04	2	40.78	0	0.00	40.70	2	5,499	0.04%
2021/02/03	0.2	40.70	17	40.92	41.05	-16.8	5,632	-0.30%
2021/02/02	2	40.75	24	40.86	40.80	-22	5,672	-0.39%
2021/02/01	0	0.00	18	40.30	40.45	-18	5,633	-0.32%
2021/01/29	9	40.15	6	40.10	40.00	3	5,625	0.05%
2021/01/28	1	40.20	14	40.58	40.35	-13	5,566	-0.23%
2021/01/27	10	40.50	0	0.00	40.50	10	5,512	0.18%
2021/01/26	2	40.50	0	0.00	40.55	2	5,524	0.04%
2021/01/25	3.1	40.99	0	0.00	40.85	3.1	5,507	0.06%
2021/01/22	0.1	40.85	0	0.00	40.75	0.1	5,522	0.00%
2021/01/21	2.8	41.29	0	0.00	41.05	2.8	5,465	0.05%
2021/01/20	5	41.10	0	0.00	41.45	5	5,505	0.09%
2021/01/19	9	42.01	0	0.00	42.15	9	5,389	0.17%
2021/01/18	0	0.00	0	41.80	41.85	0	5,371	0.00%
2021/01/15	5	41.91	0	0.00	41.80	5	5,318	0.09%
2021/01/13	2	42.83	0	0.00	42.90	2	5,218	0.04%
2021/01/12	2	43.00	0	0.00	42.90	2	5,230	0.04%
2021/01/08	1	43.15	0	0.00	43.45	1	5,264	0.02%
2020/12/31	112	43.32	0	0.00	43.20	112	5,242	2.14%	大買/鉅額交易
2020/12/25	50	42.65	0	0.00	42.70	50	5,243	0.95%
2020/12/24	53	42.31	0	0.00	42.30	53	5,243	1.01%
2020/12/23	1	42.30	0	0.00	42.25	1	5,206	0.02%
2020/12/22	3	42.73	0	0.00	42.70	3	5,163	0.06%
2020/12/21	2	42.65	0	0.00	43.05	2	5,223	0.04%
2020/12/17	0	42.90	0	0.00	42.80	0	5,127	0.00%
2020/12/14	20	42.90	0	0.00	42.80	20	5,079	0.39%
2020/12/04	0	0.00	7	44.06	43.95	-7	5,006	-0.14%
2020/12/02	0	0.00	1	43.40	43.25	-1	4,938	-0.02%
2020/12/01	1	43.40	0	0.00	43.30	1	4,945	0.02%
2020/11/30	3	43.80	0	0.00	43.30	3	5,032	0.06%
2020/11/23	0	0.00	1	44.30	44.15	-1	5,153	-0.02%
2020/11/20	1	44.00	0	0.00	44.10	1	5,174	0.02%
2020/11/19	0	0.00	30	44.25	44.25	-30	5,208	-0.58%
2020/11/17	0	0.00	4	44.26	44.40	-4	5,292	-0.08%
2020/11/16	0	0.00	0.1	43.70	43.95	-0.1	5,341	0.00%
2020/11/12	0	0.00	1	43.55	43.70	-1	5,598	-0.02%
2020/11/11	0	0.00	12	43.12	43.65	-12	5,728	-0.21%
2020/11/03	0	0.00	1	42.00	42.00	-1	5,862	-0.02%
2020/10/23	2	41.20	0	0.00	41.10	2	6,434	0.03%
2020/10/22	1	41.40	1	41.60	41.45	0	6,588	0.00%
2020/10/19	0	0.00	5	41.10	41.00	-5	7,223	-0.07%
2020/10/15	0	0.00	5	40.50	40.40	-5	7,855	-0.06%
2020/10/14	2	40.35	0	0.00	40.30	2	8,023	0.02%
2020/10/13	10	40.40	0	0.00	40.55	10	8,126	0.12%
2020/10/12	5	40.70	0	0.00	40.70	5	8,301	0.06%
2020/10/08	8	40.98	0	0.00	41.10	8	8,409	0.10%
2020/10/07	1	41.30	0	0.00	41.20	1	8,492	0.01%
2020/10/06	5	41.70	0	0.00	41.80	5	8,616	0.06%
2020/09/24	0	0.00	1	40.20	40.20	-1	9,298	-0.01%
2020/09/23	2	41.50	1	41.30	41.30	1	9,321	0.01%
2020/09/22	10	41.60	0	0.00	41.50	10	9,410	0.11%
2020/09/16	0	0.00	7	42.79	42.80	-7	9,691	-0.07%
2020/09/15	0	0.00	2	42.63	42.70	-2	9,731	-0.02%
2020/09/09	2	42.38	0	0.00	42.60	2	10,222	0.02%
2020/09/02	1	41.50	1	41.45	41.60	0	10,356	0.00%
2020/08/25	0	0.00	1	43.35	43.35	-1	10,359	-0.01%
2020/08/24	0	0.00	5	43.31	43.30	-5	10,380	-0.05%
2020/08/20	0	0.00	5	42.40	42.25	-5	10,332	-0.05%
2020/08/19	3	43.65	9	43.71	43.15	-6	10,235	-0.06%
2020/08/18	17	43.16	4	43.28	43.30	13	10,122	0.13%
2020/08/17	8	42.43	7	42.39	42.50	1	9,938	0.01%
2020/08/14	2	41.45	2	41.60	41.50	0	9,800	0.00%
2020/08/13	1	41.00	2	41.00	41.10	-1	9,837	-0.01%
2020/08/12	0	0.00	1	40.75	40.75	-1	9,859	-0.01%
2020/08/11	0	0.00	1	40.90	40.95	-1	9,856	-0.01%
2020/08/10	1	41.05	2	41.20	41.20	-1	9,901	-0.01%
2020/08/07	0	0.00	1	41.20	41.05	-1	9,923	-0.01%
2020/08/06	3	41.20	1	41.40	41.05	2	9,862	0.02%
2020/08/05	19	40.88	0	0.00	40.85	19	9,848	0.19%
2020/08/04	14	40.45	0	0.00	40.45	14	9,789	0.14%
2020/08/03	5	40.05	0	0.00	40.00	5	9,814	0.05%
2020/07/31	10	39.90	0	0.00	39.95	10	9,749	0.10%
2020/07/30	5	39.70	0	0.00	40.00	5	9,681	0.05%
2020/07/29	10	39.72	0	0.00	39.65	10	9,649	0.10%
2020/07/28	6	39.98	11	40.19	39.80	-5	9,557	-0.05%
2020/07/27	12	40.99	6	41.39	40.70	6	9,504	0.06%
2020/07/24	6	41.95	2	41.85	41.85	4	9,416	0.04%
2020/07/23	22	42.01	0	0.00	41.90	22	9,392	0.23%
2020/07/22	9	46.13	11	46.20	46.30	-2	8,867	-0.02%
2020/07/21	20	46.22	3	46.48	46.45	17	8,589	0.20%
2020/07/20	0	0.00	1	45.25	45.50	-1	8,305	-0.01%
2020/07/17	3	45.27	0	0.00	45.30	3	8,183	0.04%
2020/07/16	1	45.80	0	0.00	45.40	1	8,127	0.01%
2020/07/15	0.8	46.30	9	46.53	46.40	-8.2	7,954	-0.10%
2020/07/14	8	46.65	2	46.60	46.50	6	7,886	0.08%
2020/07/10	1	46.25	5	46.12	46.30	-4	7,797	-0.05%
2020/07/09	0	0.00	1	46.25	46.05	-1	7,768	-0.01%
2020/07/08	5	45.87	0	0.00	45.80	5	7,614	0.07%
2020/07/07	1	45.70	2	45.65	45.75	-1	7,485	-0.01%
2020/07/06	0	0.00	5.5	45.33	45.60	-5.5	7,467	-0.07%
2020/07/03	2	44.90	0	0.00	45.00	2	7,630	0.03%
2020/06/30	2	43.75	0	0.00	43.60	2	7,687	0.03%
2020/06/24	1	43.55	1	43.65	43.45	0	7,611	0.00%
2020/06/22	3	43.63	0	43.50	43.20	3	7,638	0.04%
2020/06/19	6	43.16	0	0.00	43.45	6	7,656	0.08%
2020/06/15	1	43.65	0	0.00	43.60	1	7,802	0.01%
2020/06/12	1	43.85	0	0.00	44.05	1	7,882	0.01%
2020/06/10	1.5	44.80	2	44.75	44.80	-0.5	8,170	-0.01%
2020/06/08	1	45.05	2	45.20	45.15	-1	8,503	-0.01%
2020/06/05	2	45.10	2	45.25	45.20	0	8,609	0.00%
2020/06/04	2	44.88	0	0.00	44.70	2	8,734	0.02%
2020/06/03	1	45.10	0	0.00	45.20	1	8,776	0.01%
2020/06/01	0	0.00	3	44.07	44.10	-3	8,719	-0.03%
2020/05/28	10	43.53	0.1	43.50	43.25	9.9	8,961	0.11%
2020/05/26	0	0.00	3	44.40	44.20	-3	9,195	-0.03%
2020/05/19	0.2	44.00	0	0.00	44.05	0.2	9,682	0.00%
2020/05/18	0.3	43.50	0	0.00	43.60	0.3	9,637	0.00%
2020/05/15	7.5	43.80	0	0.00	43.95	7.5	9,604	0.08%
2020/05/14	0	0.00	1	43.70	43.80	-1	9,578	-0.01%
2020/05/12	2	44.45	0	0.00	44.20	2	9,677	0.02%
2020/05/11	0	0.00	1	44.20	44.50	-1	9,678	-0.01%
2020/05/08	3	44.10	0	0.00	44.00	3	9,653	0.03%
2020/05/05	1	43.60	0.5	43.70	43.80	0.5	9,701	0.01%
2020/04/30	0.3	43.90	6	43.73	43.90	-5.7	9,867	-0.06%
2020/04/23	0.2	41.65	2	42.30	41.60	-1.8	10,479	-0.02%
2020/04/22	0.3	41.75	0	0.00	41.55	0.3	10,401	0.00%
2020/04/21	0	0.00	1	42.20	42.25	-1	10,405	-0.01%
2020/04/17	1	43.10	1	43.45	43.50	0	10,436	0.00%
2020/04/15	1	42.75	2	43.00	43.35	-1	10,336	-0.01%
2020/04/14	2	42.60	1	42.70	42.70	1	10,303	0.01%
2020/04/13	1	41.85	0	0.00	41.90	1	10,296	0.01%
2020/04/10	0	0.00	1	42.00	42.15	-1	10,379	-0.01%
2020/04/09	0.5	42.00	1	41.60	42.00	-0.5	10,474	0.00%
2020/04/07	1	39.95	0	0.00	39.90	1	10,282	0.01%
2020/04/06	0	0.00	1	38.15	39.05	-1	10,324	-0.01%
2020/03/31	1	39.40	0.3	39.40	39.40	0.7	10,241	0.01%
2020/03/26	1	39.00	44	39.14	38.80	-43	10,427	-0.41%
2020/03/24	0	0.00	4	39.50	39.00	-4	10,621	-0.04%
2020/03/23	1	37.10	0	0.00	38.10	1	10,554	0.01%
2020/03/20	1	36.90	1	38.20	39.20	0	10,520	0.00%
2020/03/18	0	0.00	4	38.23	37.50	-4	10,315	-0.04%
2020/03/17	1	38.35	2	38.60	38.25	-1	10,372	-0.01%
2020/03/13	1	39.00	0	0.00	41.00	1	10,129	0.01%
2020/03/12	0	0.00	0.3	41.40	41.40	-0.3	9,965	0.00%
2020/03/11	0	0.00	1	43.05	42.55	-1	9,859	-0.01%
2020/03/10	1	41.50	0.5	42.20	42.00	0.5	9,779	0.01%
2020/03/09	2	43.05	2	43.40	43.20	0	9,659	0.00%
2020/03/06	1	43.40	0	0.00	43.65	1	9,687	0.01%
2020/03/05	4.8	43.55	0	0.00	43.55	4.8	9,738	0.05%
2020/03/02	1	44.25	6	44.20	43.90	-5	9,544	-0.05%
2020/02/27	0	0.00	2	44.45	44.35	-2	9,596	-0.02%
2020/02/26	5	44.06	0	0.00	44.30	5	9,576	0.05%
2020/02/25	5	44.92	0	0.00	44.85	5	9,458	0.05%
2020/02/13	1	46.00	3	46.37	46.45	-2	9,912	-0.02%
2020/02/11	0	0.00	0.4	45.80	46.00	-0.4	9,850	0.00%
2020/02/07	1	45.85	0	0.00	45.80	1	9,872	0.01%
2020/02/03	0.2	45.00	6.8	44.03	45.00	-6.6	9,719	-0.07%
2020/01/31	6	45.39	0	0.00	45.15	6	9,652	0.06%
2020/01/30	2	45.50	1	46.60	44.90	1	9,480	0.01%
2020/01/16	1	48.40	0	0.00	48.50	1	9,115	0.01%
2020/01/14	0	0.00	2	48.85	49.00	-2	9,127	-0.02%
2020/01/13	2	48.75	0	0.00	48.95	2	9,156	0.02%
2020/01/09	0	0.00	3	48.83	48.95	-3	9,330	-0.03%
2020/01/08	1	47.90	2	48.50	48.55	-1	9,340	-0.01%
2020/01/06	0	0.00	1.4	48.04	48.30	-1.4	9,220	-0.02%
2020/01/03	0.3	48.70	0	0.00	48.80	0.3	9,166	0.00%
2019/12/30	0	0.00	1	48.15	48.15	-1	8,980	-0.01%
2019/12/27	2	47.28	0	0.00	47.70	2	8,848	0.02%
2019/12/26	2	47.35	3	47.15	47.30	-1	8,806	-0.01%
2019/12/25	0	0.00	0.3	47.20	47.25	-0.3	8,788	0.00%
2019/12/24	2	48.15	0.6	47.50	47.60	1.4	8,717	0.02%
2019/12/23	1	47.80	11	47.75	48.15	-10	8,555	-0.12%
2019/12/20	0	0.00	1	47.70	47.80	-1	8,446	-0.01%
2019/12/19	0	0.00	1	47.94	47.70	-1	8,222	-0.01%
2019/12/13	20	47.60	0	0.00	47.40	20	8,195	0.24%
2019/12/09	1	46.35	5	46.25	46.35	-4	7,881	-0.05%
2019/12/06	0.1	46.30	5	46.35	46.45	-4.9	7,852	-0.06%
2019/12/04	0.3	46.00	0	0.00	46.10	0.3	7,818	0.00%
2019/12/03	0	0.00	9.3	45.95	46.00	-9.3	7,806	-0.12%
2019/12/02	0	0.00	1	45.85	45.10	-1	7,715	-0.01%
2019/11/28	1	46.15	0.5	46.10	46.25	0.5	7,714	0.01%
2019/11/27	0	0.00	1	46.10	46.45	-1	7,795	-0.01%
2019/11/26	0	0.00	0.5	45.80	46.10	-0.5	7,779	-0.01%
2019/11/22	1	46.00	0	0.00	46.45	1	7,549	0.01%
2019/11/20	0	0.00	5	45.94	46.20	-5	7,419	-0.07%
2019/11/19	0	0.00	1	44.35	45.05	-1	7,151	-0.01%
2019/11/18	1	45.00	1	44.85	44.85	0	7,071	0.00%
2019/11/15	3	44.00	14	44.28	44.75	-11	6,977	-0.16%
2019/11/14	4	43.45	2	43.20	43.30	2	6,850	0.03%
2019/11/13	10	43.05	0	0.00	42.85	10	6,858	0.15%
2019/11/05	1	43.30	0	0.00	43.45	1	7,078	0.01%
2019/11/04	2	43.30	0	0.00	43.50	2	7,109	0.03%
2019/10/31	1	43.05	0	0.00	43.05	1	7,196	0.01%
2019/10/30	0	0.00	1	43.35	43.35	-1	7,130	-0.01%
2019/10/28	2	43.50	0	0.00	43.50	2	7,115	0.03%
2019/10/24	0	0.00	1	44.05	43.95	-1	7,173	-0.01%
2019/10/23	0.2	43.65	0	0.00	43.75	0.2	7,298	0.00%
2019/10/21	0	0.00	1	43.70	44.20	-1	7,765	-0.01%
2019/10/17	1	43.45	0	0.00	43.40	1	7,793	0.01%
2019/10/16	2	42.60	0	0.00	42.75	2	7,753	0.03%
2019/10/14	1	42.80	0	0.00	42.90	1	7,831	0.01%
2019/10/09	0	0.00	1	42.70	42.30	-1	7,918	-0.01%
2019/10/07	2	42.30	0	0.00	42.40	2	8,461	0.02%
2019/10/03	1	42.30	0	0.00	42.35	1	8,621	0.01%
2019/10/02	2	42.78	0	0.00	42.70	2	8,608	0.02%
2019/10/01	1	43.00	0	0.00	43.25	1	8,644	0.01%
2019/09/27	3	43.30	0	0.00	43.30	3	8,663	0.03%
2019/09/23	1	43.50	0	0.00	43.15	1	8,802	0.01%
2019/09/20	0	0.00	8	43.75	43.65	-8	8,875	-0.09%
2019/09/19	2	43.95	0	0.00	43.60	2	8,840	0.02%
2019/09/16	0	0.00	1	44.10	44.25	-1	8,897	-0.01%
2019/09/10	5	43.92	1	44.40	43.85	4	8,897	0.04%
2019/09/09	2	44.30	1	44.40	44.50	1	8,836	0.01%
2019/09/03	0	0.00	5	44.30	44.30	-5	8,927	-0.06%
2019/09/02	0	0.00	2	43.60	43.65	-2	8,847	-0.02%
2019/08/30	0	0.00	30	42.65	43.00	-30	8,811	-0.34%
2019/08/29	0	0.00	1	42.10	42.15	-1	8,775	-0.01%
2019/08/28	30	42.28	0	0.00	42.05	30	8,832	0.34%
2019/08/26	43	42.05	0	0.00	42.25	43	8,891	0.48%
2019/08/23	0	0.00	3	42.43	42.50	-3	9,011	-0.03%
2019/08/22	1	41.90	2	42.20	41.95	-1	9,065	-0.01%
2019/08/21	6	42.53	0	0.00	42.05	6	9,188	0.07%
2019/08/20	2	42.50	2.1	42.17	42.50	-0.1	9,198	0.00%
2019/08/19	3	42.70	0	0.00	42.60	3	9,228	0.03%
2019/08/15	16	41.91	2	42.13	41.80	14	9,144	0.15%
2019/08/12	4	40.91	1	41.10	41.00	3	9,418	0.03%
2019/08/08	0	0.00	1	41.05	41.20	-1	9,680	-0.01%
2019/08/07	1	40.75	0	0.00	40.45	1	9,608	0.01%
2019/08/06	4	40.44	1	40.65	40.65	3	9,668	0.03%
2019/08/01	0	0.00	28	41.48	41.40	-28	9,485	-0.30%
2019/07/31	5	41.97	0	0.00	41.80	5	9,412	0.05%
2019/07/30	15	42.07	0	0.00	42.10	15	9,369	0.16%
2019/07/26	5	42.10	0	0.00	42.25	5	9,296	0.05%
2019/07/25	9	42.22	4	42.33	42.10	5	9,293	0.05%
2019/07/24	21	43.08	0	0.00	42.90	21	9,150	0.23%
2019/07/23	1	46.80	0	0.00	46.80	1	8,840	0.01%
2019/07/18	1	46.40	0	0.00	46.40	1	8,411	0.01%
2019/07/17	32	46.39	0	0.00	46.55	32	8,465	0.38%
2019/07/15	1	45.80	1	46.40	46.05	0	8,419	0.00%
2019/07/12	6	46.43	2	46.35	46.10	4	8,407	0.05%
2019/07/11	2	46.88	1	47.15	47.15	1	8,162	0.01%
2019/07/10	0	0.00	10	48.00	48.50	-10	7,895	-0.13%
2019/07/09	0	0.00	4	48.00	48.05	-4	7,845	-0.05%
2019/07/08	0	0.00	0.1	47.85	48.00	-0.1	7,781	0.00%
2019/07/04	1	47.60	0	0.00	47.60	1	7,931	0.01%
2019/07/02	0	0.00	1	48.10	48.60	-1	7,954	-0.01%
2019/06/28	0	0.00	24	48.20	47.55	-24	8,046	-0.30%
2019/06/27	0	0.00	11	48.21	48.90	-11	8,111	-0.14%
2019/06/21	2	47.48	0	0.00	46.65	2	8,483	0.02%
2019/06/20	0	0.00	32	47.77	47.65	-32	8,506	-0.38%
2019/06/19	3	47.00	27.9	47.08	47.40	-24.9	8,616	-0.29%
2019/06/17	0	0.00	2	46.95	46.75	-2	8,778	-0.02%
2019/06/13	1	46.25	7.8	45.92	46.15	-6.8	9,195	-0.07%
2019/06/11	0	0.00	7	46.42	46.75	-7	9,272	-0.08%
2019/06/10	1	45.85	0	0.00	45.90	1	9,217	0.01%
2019/06/06	1	45.80	5	45.60	45.85	-4	9,214	-0.04%
2019/06/05	0	0.00	107	45.56	45.65	-107	9,188	-1.16%	大賣/鉅額交易
2019/06/04	0	0.00	1	45.90	45.30	-1	9,153	-0.01%
2019/06/03	0	0.00	31	45.60	45.50	-31	9,094	-0.34%
2019/05/31	0	0.00	30	45.00	45.10	-30	9,022	-0.33%
2019/05/30	5.6	44.58	95	44.74	44.95	-89.4	8,920	-1.00%
2019/05/29	0	0.00	60	43.70	43.85	-60	8,859	-0.68%
2019/05/27	0	0.00	5.1	43.55	43.45	-5.1	8,844	-0.06%
2019/05/23	1	44.35	0	0.00	43.90	1	8,963	0.01%
2019/05/22	0	0.00	1	44.00	43.90	-1	9,000	-0.01%
2019/05/21	4	44.25	4	44.40	44.40	0	9,103	0.00%
2019/05/20	5	43.85	5	44.00	44.00	0	8,995	0.00%
2019/05/17	8	43.41	8	43.72	43.75	0	8,910	0.00%
2019/05/16	0	0.00	66	42.60	42.65	-66	8,716	-0.76%
2019/05/14	7	40.82	6	40.58	41.00	1	8,615	0.01%
2019/05/13	0	0.00	5	41.65	41.40	-5	8,612	-0.06%
2019/05/10	0	0.00	50	41.45	41.70	-50	8,754	-0.57%
2019/05/06	32	41.69	5	41.55	41.60	27	9,016	0.30%
2019/04/30	0	0.00	2	41.63	41.75	-2	9,044	-0.02%
2019/04/29	0	0.00	3	41.45	41.50	-3	9,114	-0.03%
2019/04/24	0.1	40.70	0	0.00	40.90	0.1	9,213	0.00%
2019/04/23	0	0.00	2	40.48	40.50	-2	9,210	-0.02%
2019/04/15	1	41.75	2	41.65	41.65	-1	9,403	-0.01%
2019/04/12	0.1	41.45	1	41.50	41.65	-0.9	9,392	-0.01%
2019/04/11	5	41.35	32.5	41.71	41.65	-27.5	9,363	-0.29%
2019/04/10	0	0.00	60	41.23	41.30	-60	9,228	-0.65%
2019/04/09	5	41.30	6	41.21	41.30	-1	9,145	-0.01%
2019/04/08	11	41.25	11	41.25	41.30	0	9,098	0.00%
2019/04/03	6	41.05	5	41.25	41.30	1	9,000	0.01%
2019/04/02	1	41.00	0.9	41.00	41.25	0.1	8,939	0.00%
2019/04/01	0	0.00	6	40.50	40.50	-6	8,800	-0.07%
2019/03/29	0	39.90	4	40.05	40.10	-4	8,582	-0.05%
2019/03/28	2	39.60	2	39.90	39.85	0	8,537	0.00%
2019/03/27	3	39.42	2	39.35	39.40	1	8,400	0.01%
2019/03/26	10	39.90	10	39.60	40.00	0	8,306	0.00%
2019/03/25	24	39.55	17	40.00	40.00	7	8,302	0.08%
2019/03/22	8	40.03	7	39.60	39.50	1	8,312	0.01%
2019/03/21	0	0.00	19	38.98	39.50	-19	8,244	-0.23%
2019/03/20	5	38.10	5	38.00	38.00	0	8,073	0.00%
2019/03/18	28	37.94	0	0.00	37.65	28	7,933	0.35%
2019/03/13	0	0.00	20	38.95	38.90	-20	7,467	-0.27%
2019/03/08	5	37.85	5	38.00	38.00	0	7,914	0.00%
2019/03/06	5	38.10	5	38.40	38.40	0	8,188	0.00%
2019/03/05	5.3	38.11	55	38.30	38.20	-49.7	8,215	-0.60%
2019/03/04	5	37.95	7	38.32	38.25	-2	8,420	-0.02%
2019/02/27	5	38.45	7	38.76	38.80	-2	8,368	-0.02%
2019/02/26	0	0.00	41	38.65	38.60	-41	8,290	-0.49%
2019/02/25	9	38.51	8	38.20	37.85	1	8,173	0.01%
2019/02/22	6	38.70	0	0.00	38.85	6	8,063	0.07%
2019/02/21	11	38.48	9	38.83	38.85	2	8,021	0.02%
2019/02/20	2	38.05	0	0.00	38.35	2	7,926	0.03%
2019/02/19	5	37.59	5	37.65	37.95	0	7,842	0.00%
2019/02/18	8	37.96	8.1	37.89	37.40	-0.1	7,891	0.00%
2019/02/15	3	37.75	35	37.99	37.90	-32	7,906	-0.40%
2019/02/14	7	37.61	5	38.05	38.00	2	7,890	0.03%
2019/02/13	5	37.25	26	37.98	38.00	-21	7,854	-0.27%
2019/02/12	2	37.30	13	37.11	37.30	-11	7,742	-0.14%
2019/02/11	10.4	36.32	10	36.55	36.45	0.4	7,717	0.01%
2019/01/30	5	36.15	9	36.35	36.45	-4	7,672	-0.05%
2019/01/29	6	35.59	5	36.00	36.00	1	7,644	0.01%
2019/01/28	0	0.00	2	36.13	36.20	-2	7,736	-0.03%
2019/01/25	0	0.00	1	36.10	36.20	-1	7,800	-0.01%
2019/01/24	0	0.00	10	36.00	36.00	-10	7,945	-0.13%
2019/01/17	5	35.20	35	35.66	35.70	-30	8,937	-0.34%
2019/01/16	0	0.00	1	35.20	35.50	-1	9,121	-0.01%
2019/01/14	2	34.93	1	35.05	35.05	1	9,407	0.01%
2019/01/10	0	0.00	1	35.60	35.60	-1	9,389	-0.01%
2019/01/09	0	0.00	26	35.21	35.25	-26	9,318	-0.28%
2019/01/08	0	0.00	4	34.80	34.65	-4	9,275	-0.04%
2019/01/07	1	34.20	7	34.84	34.85	-6	9,327	-0.06%
2019/01/04	1	33.55	3	34.02	33.85	-2	9,340	-0.02%
2018/12/28	1	34.15	1	34.10	33.95	0	9,772	0.00%
2018/12/26	1	33.65	0	0.00	33.40	1	9,966	0.01%
2018/12/25	6	33.89	0	0.00	33.80	6	10,006	0.06%
2018/12/22	10	34.50	0	0.00	34.45	10	10,234	0.10%
2018/12/21	3	34.20	30	34.38	34.40	-27	10,593	-0.25%
2018/12/20	0	0.00	1	34.60	34.30	-1	10,769	-0.01%
2018/12/19	1	34.60	0	0.00	34.70	1	10,973	0.01%
2018/12/18	1	34.60	2	34.60	34.40	-1	11,188	-0.01%
2018/12/17	3	34.62	45	34.71	34.80	-42	11,458	-0.37%
2018/12/14	0	0.00	5	33.88	34.00	-5	11,563	-0.04%
2018/12/13	10	33.40	0	0.00	33.50	10	11,738	0.09%
2018/12/11	5	32.98	0	0.00	32.95	5	11,928	0.04%
2018/12/10	1	33.05	0	0.00	33.00	1	12,208	0.01%
2018/12/07	0	0.00	4	33.45	33.50	-4	12,491	-0.03%
2018/12/06	9	33.22	0	0.00	33.15	9	12,755	0.07%
2018/12/05	2	33.70	2	33.70	33.80	0	13,258	0.00%
2018/12/04	2	33.65	0	0.00	33.85	2	13,328	0.02%
2018/12/03	5	34.00	7	34.12	34.50	-2	13,054	-0.02%
2018/11/28	7	32.65	1	32.50	33.05	6	12,834	0.05%
2018/11/27	4	31.98	0	0.00	32.30	4	12,886	0.03%
2018/11/26	91	32.95	2	33.00	33.05	89	12,862	0.69%
2018/11/23	2	32.60	0	0.00	32.55	2	13,101	0.02%
2018/11/22	4	32.70	0	0.00	32.60	4	13,267	0.03%
2018/11/21	2	33.00	2	32.93	33.00	0	13,322	0.00%
2018/11/20	4	33.39	0	0.00	33.25	4	13,395	0.03%
2018/11/19	5	33.67	0	0.00	33.65	5	13,400	0.04%
2018/11/16	9	33.68	5	33.82	33.95	4	13,464	0.03%
2018/11/15	2	33.35	0	0.00	33.40	2	13,415	0.01%
2018/11/14	0	0.00	1	34.20	33.50	-1	13,387	-0.01%
2018/11/13	1	33.60	0	0.00	33.70	1	13,394	0.01%
2018/11/12	0	0.00	7	33.56	33.70	-7	13,584	-0.05%
2018/11/09	3	33.02	0	0.00	33.05	3	13,652	0.02%
2018/11/07	0	0.00	4	33.51	33.70	-4	14,194	-0.03%
2018/11/05	25	32.38	2	32.53	32.45	23	14,236	0.16%
2018/11/01	12	33.30	10	33.63	33.30	2	14,199	0.01%
2018/10/31	2	32.25	5	32.25	32.75	-3	14,010	-0.02%
2018/10/30	3	31.20	6	31.43	31.70	-3	13,873	-0.02%
2018/10/29	8	30.85	0	0.00	30.75	8	13,814	0.06%
2018/10/26	0	0.00	2	33.00	32.10	-2	13,497	-0.01%
2018/10/25	3	33.07	0	0.00	33.50	3	13,365	0.02%
2018/10/24	1	33.45	2	33.25	33.55	-1	13,288	-0.01%
2018/10/23	17	34.01	0	0.00	34.00	17	13,176	0.13%
2018/10/19	2	36.65	2	36.25	36.25	0	13,203	0.00%
2018/10/16	10	38.00	0	0.00	37.90	10	13,290	0.08%
2018/10/15	1	38.20	1	38.15	38.10	0	13,344	0.00%
2018/10/12	0.3	39.00	51	38.20	39.00	-50.7	13,399	-0.38%
2018/10/11	0.4	38.30	0	0.00	38.15	0.4	13,503	0.00%
2018/10/05	0	0.00	1	40.00	40.15	-1	13,094	-0.01%
2018/10/04	3	39.77	0	0.00	39.70	3	12,987	0.02%
2018/10/02	1	40.40	30	40.22	40.15	-29	13,007	-0.22%
2018/10/01	2	41.70	1	41.45	41.40	1	12,975	0.01%
2018/09/28	0	0.00	2	41.20	41.50	-2	12,967	-0.02%
2018/09/25	16	40.70	8	40.09	40.00	8	12,385	0.06%
2018/09/21	0	0.00	54.2	40.53	41.25	-54.2	12,178	-0.45%
2018/09/20	0	0.00	1	39.80	39.45	-1	11,855	-0.01%
2018/09/19	22	38.29	4	38.45	38.65	18	11,684	0.15%
2018/09/18	0	0.00	10	36.65	37.00	-10	11,452	-0.09%
2018/09/17	2	36.50	11	36.68	36.40	-9	11,425	-0.08%
2018/09/14	20	37.85	2	37.80	37.80	18	11,333	0.16%
2018/09/13	2	36.80	0	0.00	37.00	2	11,114	0.02%
2018/09/12	3	36.03	0	0.00	36.10	3	10,921	0.03%
2018/09/11	10	36.09	0.6	36.30	36.10	9.4	10,759	0.09%
2018/09/10	1	37.75	0	0.00	38.40	1	10,261	0.01%
2018/09/07	3	39.98	1	39.90	39.90	2	10,150	0.02%
2018/09/06	2	40.00	0	0.00	39.90	2	10,134	0.02%
2018/09/04	3	41.28	0	0.00	41.10	3	10,051	0.03%
2018/09/03	0	0.00	1	40.85	40.80	-1	9,914	-0.01%
2018/08/31	0.3	41.85	3	41.70	41.85	-2.7	9,866	-0.03%
2018/08/30	31.2	43.00	15	42.54	41.95	16.2	9,720	0.17%
2018/08/29	0	0.00	2	45.05	45.40	-2	9,464	-0.02%
2018/08/28	1	44.80	1	45.25	44.85	0	9,363	0.00%
2018/08/27	9	45.00	0	0.00	45.50	9	9,384	0.10%
2018/08/24	1	43.75	2	44.40	44.80	-1	9,310	-0.01%
2018/08/21	0	0.00	1	44.90	44.85	-1	9,568	-0.01%
2018/08/20	5	44.35	0	0.00	44.35	5	9,518	0.05%
2018/08/17	21	44.29	10	44.46	44.25	11	9,440	0.12%
2018/08/16	3	42.85	0	0.00	42.80	3	9,224	0.03%
2018/08/15	3	42.90	5	43.30	43.50	-2	9,180	-0.02%
2018/08/14	7	42.97	18	43.44	44.10	-11	9,033	-0.12%
2018/08/13	0	0.00	2	41.90	42.10	-2	8,677	-0.02%
2018/08/09	0	0.00	4	42.20	41.55	-4	8,761	-0.05%
2018/08/08	1	42.00	31	42.00	42.15	-30	8,824	-0.34%
2018/08/07	1	41.10	2	41.10	41.10	-1	8,774	-0.01%
2018/08/06	0	0.00	5	41.01	41.00	-5	8,836	-0.06%
2018/08/03	0	0.00	3	40.70	40.80	-3	8,786	-0.03%
2018/08/02	3	41.00	0	0.00	41.00	3	8,874	0.03%
2018/08/01	4	41.63	18	41.69	41.40	-14	8,858	-0.16%
2018/07/31	5	41.13	3	40.80	40.80	2	8,793	0.02%
2018/07/30	6	41.20	6	41.53	41.50	0	8,829	0.00%
2018/07/27	0	0.00	8	40.99	40.60	-8	8,790	-0.09%
2018/07/26	2	41.55	12.2	41.04	41.75	-10.2	8,832	-0.12%
2018/07/25	1	40.25	0	0.00	39.55	1	8,732	0.01%
2018/07/24	2	39.75	8	39.24	39.70	-6	8,702	-0.07%
2018/07/20	0	0.00	11	37.96	38.00	-11	8,755	-0.13%
2018/07/19	0	0.00	9	37.70	37.75	-9	8,709	-0.10%
2018/07/18	0	0.00	21	36.75	36.80	-21	8,828	-0.24%
2018/07/13	0	0.00	3	35.90	36.00	-3	8,912	-0.03%
2018/07/10	1	36.10	4	35.74	36.10	-3	8,773	-0.03%
2018/07/06	0	0.00	0	34.00	34.20	0	8,492	0.00%
2018/07/03	0	0.00	8	34.50	34.50	-8	8,446	-0.09%
2018/07/02	5	33.88	2	33.98	34.00	3	8,281	0.04%
2018/06/25	2	32.73	1	32.95	32.75	1	7,756	0.01%
2018/06/22	1	33.75	0	0.00	33.70	1	7,675	0.01%
2018/06/19	1	32.70	4	32.64	32.65	-3	7,326	-0.04%
2018/06/12	4	33.50	0	0.00	33.60	4	7,165	0.06%
2018/06/11	2	33.70	0	0.00	33.65	2	7,095	0.03%
2018/06/08	2	33.65	0	0.00	33.85	2	7,124	0.03%
2018/06/07	0	0.00	2	34.10	34.30	-2	7,163	-0.03%
2018/06/05	3	33.85	0	0.00	34.30	3	7,277	0.04%
2018/06/04	1	34.20	3	33.92	34.65	-2	7,259	-0.03%
2018/05/31	3	32.75	3	32.92	33.05	0	7,103	0.00%
2018/05/29	4	32.80	0	0.00	32.85	4	6,702	0.06%
2018/05/24	0	0.00	10	34.00	33.85	-10	6,729	-0.15%
2018/05/23	2	33.55	0	0.00	33.65	2	6,696	0.03%
2018/05/21	0	0.00	4	35.38	35.25	-4	6,581	-0.06%
2018/05/18	6	35.13	35	35.00	35.05	-29	6,508	-0.45%
2018/05/17	0	0.00	1	34.20	34.10	-1	6,387	-0.02%
2018/05/16	51	34.29	50	33.75	33.75	1	6,223	0.02%
2018/05/15	14	32.94	31	33.60	33.75	-17	6,089	-0.28%
2018/05/14	0	0.00	10	33.70	33.95	-10	6,106	-0.16%
2018/05/11	0	0.00	2	33.13	33.00	-2	6,018	-0.03%
2018/05/10	1	33.15	1	33.00	33.00	0	6,005	0.00%
2018/05/08	0	0.00	21	32.20	32.40	-21	5,741	-0.37%
2018/05/07	0	0.00	1	31.55	31.50	-1	5,623	-0.02%
2018/05/04	51	31.31	0	0.00	31.65	51	5,489	0.93%
2018/05/03	3	31.13	3	31.00	31.00	0	5,440	0.00%
2018/05/02	2	31.95	54	32.31	32.05	-52	5,299	-0.98%
2018/04/26	1	31.55	10.5	31.58	31.30	-9.5	4,875	-0.20%
2018/04/25	0	0.00	3	30.67	30.70	-3	4,731	-0.06%
2018/04/24	1	31.35	151	31.13	30.90	-150	4,645	-3.23%	大賣/鉅額交易
2018/04/23	0	0.00	20	30.85	30.95	-20	4,479	-0.45%
2018/04/20	2	30.53	1	30.55	30.40	1	4,408	0.02%
2018/04/19	52	29.99	19	30.01	30.15	33	4,378	0.75%
2018/04/16	1	29.15	0	0.00	29.25	1	4,612	0.02%
2018/04/12	0	0.00	5	29.20	29.10	-5	4,922	-0.10%
2018/04/10	0	0.00	5	29.21	29.45	-5	5,115	-0.10%
2018/04/09	2	29.38	6	29.33	29.45	-4	5,159	-0.08%
2018/04/02	5	28.59	0	0.00	28.70	5	5,156	0.10%
2018/03/29	0	0.00	10	28.05	28.10	-10	5,283	-0.19%
2018/03/28	1	28.55	0	0.00	28.40	1	5,284	0.02%
2018/03/22	1	29.25	0	0.00	29.30	1	5,431	0.02%
2018/03/21	1	29.15	0	0.00	29.25	1	5,459	0.02%
2018/03/20	2	29.10	0	0.00	29.10	2	5,517	0.04%
2018/03/19	2	29.20	2	29.20	29.20	0	5,583	0.00%
2018/03/12	2	29.60	8	29.38	29.60	-6	5,416	-0.11%
2018/03/08	0	0.00	30	27.73	27.45	-30	5,519	-0.54%
2018/03/07	3	27.58	0	0.00	27.55	3	5,444	0.06%
2018/03/06	5	27.95	0	0.00	27.90	5	5,455	0.09%
2018/03/05	2	28.00	5	28.00	27.90	-3	5,528	-0.05%
2018/03/01	0	0.00	3.2	27.87	28.20	-3.2	5,477	-0.06%
2018/02/27	20	28.19	0	0.00	28.40	20	5,431	0.37%
2018/02/22	3	28.25	0	0.00	28.25	3	5,288	0.06%
2018/02/21	0	0.00	1	27.90	28.35	-1	5,291	-0.02%
2018/02/12	2	27.25	0	0.00	27.25	2	5,259	0.04%
2018/02/09	2	26.88	0	0.00	27.10	2	5,226	0.04%
2018/02/06	7	27.62	4	27.84	27.20	3	5,066	0.06%
2018/02/05	1	29.10	0	0.00	29.10	1	4,885	0.02%
2018/02/02	0	0.00	5	29.50	29.50	-5	4,830	-0.10%
2018/01/31	35	30.00	3	29.87	30.05	32	4,782	0.67%
2018/01/30	0	0.00	4	30.25	29.75	-4	4,706	-0.08%
2018/01/29	5	30.15	0	0.00	30.15	5	4,672	0.11%
2018/01/26	25	30.19	0	0.00	30.30	25	4,648	0.54%
2018/01/25	2	30.25	2	30.10	30.20	0	4,599	0.00%
2018/01/24	1	29.95	0.9	30.00	30.00	0.1	4,562	0.00%
2018/01/22	8	29.99	1	30.10	30.25	7	4,503	0.16%
2018/01/19	2	30.50	5	30.45	30.50	-3	4,432	-0.07%
2018/01/18	36	30.72	5	30.80	30.75	31	4,385	0.71%
2018/01/17	31	30.32	4	30.73	30.90	27	4,345	0.62%
2018/01/16	1	30.45	0	0.00	30.45	1	4,225	0.02%
2018/01/15	0	0.00	6	30.32	30.40	-6	4,140	-0.14%
2018/01/12	2	30.10	1	30.20	30.00	1	4,067	0.02%
2018/01/11	2	29.45	1	29.40	29.40	1	3,921	0.03%
2018/01/09	5.4	30.40	0	0.00	30.40	5.4	3,655	0.15%
2018/01/08	0	0.00	7	30.16	30.30	-7	3,520	-0.20%
2018/01/05	0	0.00	20	29.14	29.35	-20	3,339	-0.60%
2018/01/04	5	28.80	2	28.63	28.60	3	3,220	0.09%
2018/01/03	1	28.30	2	28.35	28.40	-1	3,145	-0.03%
2018/01/02	21	28.20	0	0.00	28.20	21	3,041	0.69%