台泥 (1101)-凱基-新豐券商分點個股進出

台股 » 個股 » 台泥 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台泥

(1101)

可現股當沖

股價
33.45
漲跌
▲0.45
漲幅
+1.36%
成交量
23,517張
產業
上市水泥類股
2645人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台泥 (1101)籌碼相關－凱基-新豐券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-新豐券商分點個股進出
凱基-新豐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
2024/06/12	7.1	33.31	0.3	33.40	33.00	6.8	19,030	0.04%
2024/06/11	3	32.95	5	32.95	32.85	-2	18,937	-0.01%
2024/06/07	6	33.00	2.4	33.02	33.05	3.6	18,986	0.02%
2024/06/06	3.1	32.77	3	32.77	32.70	0.1	18,999	0.00%
2024/06/05	1	32.75	1	32.75	32.70	0	19,137	0.00%
2024/06/04	10.4	32.76	3.1	32.83	32.70	7.3	19,258	0.04%
2024/06/03	5	33.00	2	33.03	33.00	3	19,241	0.02%
2024/05/31	9	33.09	12	33.02	33.00	-3	19,359	-0.02%
2024/05/30	2.2	33.01	4.1	33.09	32.85	-1.9	19,198	-0.01%
2024/05/29	10.1	33.34	4.1	33.59	33.20	6	19,084	0.03%
2024/05/27	13	33.81	2	33.80	33.80	11	19,149	0.06%
2024/05/24	1.1	33.96	0	0.00	34.05	1.1	19,164	0.01%
2024/05/23	2	34.00	5	34.00	34.00	-3	19,106	-0.02%
2024/05/22	8.5	34.22	109.7	34.21	34.35	-101.2	18,882	-0.54%	大賣/鉅額交易
2024/05/21	9.1	33.20	7.5	33.49	33.35	1.6	18,203	0.01%
2024/05/20	3.4	33.79	0	33.85	33.85	3.3	18,043	0.02%
2024/05/17	3.2	33.90	9.1	33.86	33.90	-6	17,916	-0.03%
2024/05/16	3	33.47	7	33.47	33.60	-4	17,836	-0.02%
2024/05/15	1.1	33.49	5.2	33.33	33.30	-4.1	17,783	-0.02%
2024/05/14	8.1	33.47	4	33.55	33.35	4.1	17,869	0.02%
2024/05/13	22	33.69	5	33.69	33.70	17	17,684	0.10%
2024/05/10	6.8	32.93	15.3	33.16	33.30	-8.5	17,314	-0.05%
2024/05/09	1	32.85	0.8	32.88	32.65	0.2	17,094	0.00%
2024/05/08	1	33.00	0	0.00	33.10	1	17,111	0.01%
2024/05/07	6.3	32.80	1	33.15	33.20	5.3	17,141	0.03%
2024/05/06	3.1	32.90	3.1	32.80	33.00	-0.1	16,992	0.00%
2024/05/03	1	32.50	3	32.48	32.40	-2	16,551	-0.01%
2024/05/02	1.1	32.21	1	32.30	32.30	0.1	16,359	0.00%
2024/04/30	5.4	32.14	0	0.00	32.05	5.4	16,171	0.03%
2024/04/29	4.6	32.17	2	32.28	32.35	2.6	16,038	0.02%
2024/04/26	10.1	31.86	21	31.95	31.80	-10.9	15,880	-0.07%
2024/04/25	4.1	31.95	0	0.00	32.00	4.1	15,849	0.03%
2024/04/24	2.2	32.21	17.5	32.34	32.15	-15.3	15,799	-0.10%
2024/04/23	6.5	32.44	2	32.90	32.35	4.5	16,021	0.03%
2024/04/22	21	32.55	2.3	32.42	32.60	18.7	15,974	0.12%
2024/04/19	8	31.96	3.2	32.30	32.00	4.8	15,756	0.03%
2024/04/18	6.3	32.69	10.4	32.80	32.70	-4.1	15,379	-0.03%
2024/04/17	9.5	32.62	6	32.57	32.65	3.5	15,172	0.02%
2024/04/16	26.1	32.67	13.5	33.04	32.45	12.6	15,008	0.08%
2024/04/15	3	32.57	1	32.75	32.35	2	14,402	0.01%
2024/04/12	3	31.93	8	32.09	32.20	-5	14,063	-0.04%
2024/04/11	1	32.40	7	32.43	32.40	-6	13,848	-0.04%
2024/04/10	6	32.75	12.2	32.76	32.70	-6.2	13,783	-0.04%
2024/04/09	1.2	32.32	19.2	32.29	32.45	-18.1	13,609	-0.13%
2024/04/08	4	32.31	11.1	32.48	32.30	-7.1	13,545	-0.05%
2024/04/03	16.7	32.45	9.1	32.53	32.00	7.6	13,436	0.06%
2024/04/02	0.1	31.95	1	31.90	31.95	-0.9	13,046	-0.01%
2024/04/01	3	32.15	4	32.10	32.15	-1	13,124	-0.01%
2024/03/29	8	32.07	4.1	31.98	32.15	4	13,089	0.03%
2024/03/28	4	31.66	0	0.00	31.70	4	12,963	0.03%
2024/03/27	8	31.78	11.2	31.46	31.70	-3.2	12,844	-0.02%
2024/03/26	4.4	31.42	0.1	31.53	31.55	4.3	12,765	0.03%
2024/03/25	0.9	31.15	1.1	31.05	31.10	-0.2	12,723	0.00%
2024/03/22	6.1	31.18	16	31.15	31.15	-9.9	12,702	-0.08%
2024/03/21	12	31.60	16.2	31.55	31.50	-4.2	12,514	-0.03%
2024/03/20	31.3	30.98	3	30.88	30.90	28.3	12,516	0.23%
2024/03/19	7.1	31.46	36	31.57	31.40	-29	12,198	-0.24%
2024/03/18	2	31.65	1.4	31.74	31.70	0.6	11,945	0.01%
2024/03/15	7.1	31.94	6	32.00	31.95	1.1	11,833	0.01%
2024/03/14	10	31.70	10.3	31.85	32.00	-0.3	11,512	0.00%
2024/03/13	2.3	31.79	25.3	31.76	31.70	-23	11,518	-0.20%
2024/03/12	1	31.85	4.6	31.90	32.00	-3.6	11,388	-0.03%
2024/03/11	2	31.73	0.1	31.80	31.80	2	11,415	0.02%
2024/03/08	2	31.95	0	0.00	31.85	2	11,531	0.02%
2024/03/07	2.1	31.90	0	0.00	32.00	2.1	11,664	0.02%
2024/03/06	41.2	31.93	2.2	31.95	32.00	39	12,022	0.32%
2024/03/05	6.1	32.05	1	32.10	32.00	5.1	13,502	0.04%
2024/03/04	4.4	32.18	0	0.00	32.05	4.4	13,771	0.03%
2024/03/01	52.2	32.01	1	32.05	32.05	51.2	14,657	0.35%
2024/02/29	5.1	32.22	2	32.40	32.10	3.1	14,759	0.02%
2024/02/27	3	31.92	0	0.00	31.85	3	14,610	0.02%
2024/02/26	2	32.35	2	32.15	32.15	0	14,608	0.00%
2024/02/23	0	0.00	6	32.46	32.40	-6	14,694	-0.04%
2024/02/22	2	32.48	0	0.00	32.55	2	15,103	0.01%
2024/02/21	1.1	32.56	0	0.00	32.50	1.1	15,202	0.01%
2024/02/20	1	32.65	0	0.00	32.65	1	15,222	0.01%
2024/02/19	0	32.70	15.2	32.46	32.80	-15.2	15,433	-0.10%
2024/02/16	11.4	31.80	5	31.86	31.90	6.4	15,704	0.04%
2024/02/15	3.8	31.96	4	31.85	32.00	-0.2	15,670	0.00%
2024/02/05	5.2	32.02	0	0.00	32.15	5.2	15,497	0.03%
2024/02/01	1	32.05	1.2	32.16	32.45	-0.2	15,591	0.00%
2024/01/31	4.1	31.87	3	31.88	31.90	1.1	15,628	0.01%
2024/01/30	7.2	32.13	2	32.10	32.00	5.2	15,538	0.03%
2024/01/29	10	32.37	0	0.00	32.35	10	15,511	0.06%
2024/01/26	3.3	32.64	0.1	32.80	32.60	3.3	15,632	0.02%
2024/01/25	4	32.59	3	32.60	32.70	1	15,730	0.01%
2024/01/24	2	32.63	4	32.69	32.60	-2	15,865	-0.01%
2024/01/23	1	32.45	0.2	32.68	32.70	0.9	16,153	0.01%
2024/01/22	11.8	32.40	0	0.00	32.30	11.8	16,296	0.07%
2024/01/19	4	32.20	0	0.00	32.40	4	16,355	0.02%
2024/01/18	8.1	32.09	0	32.15	32.05	8	16,380	0.05%
2024/01/17	20.1	32.25	9	32.25	32.20	11	16,459	0.07%
2024/01/16	2	33.04	1	32.95	32.90	0.9	16,356	0.01%
2024/01/12	0	0.00	2.5	33.67	33.75	-2.5	16,716	-0.01%
2024/01/11	0.1	33.85	0	0.00	33.70	0.1	17,605	0.00%
2024/01/10	3.2	33.79	0.7	33.94	33.70	2.5	18,877	0.01%
2024/01/09	2	34.20	5	34.10	34.05	-3	19,006	-0.02%
2024/01/08	5	34.45	0	0.00	34.25	5	19,126	0.03%
2024/01/04	2	34.18	0	0.00	34.20	2	19,609	0.01%
2024/01/03	3	34.28	1	34.25	34.20	2	19,771	0.01%
2024/01/02	0	0.00	25	34.70	34.70	-25	19,818	-0.13%
2023/12/29	1	34.75	0	0.00	34.85	1	19,953	0.01%
2023/12/28	3.4	34.74	11.2	34.81	34.90	-7.8	20,185	-0.04%
2023/12/27	1.2	34.70	2	34.88	34.90	-0.8	20,197	0.00%
2023/12/26	12	34.63	28	34.60	34.65	-16	20,237	-0.08%
2023/12/25	2	34.45	0	0.00	34.50	2	20,449	0.01%
2023/12/22	1	34.25	1	34.25	34.30	0	20,578	0.00%
2023/12/21	0	0.00	3	34.30	34.25	-3	20,790	-0.01%
2023/12/20	3	34.50	1	34.50	34.50	2	21,158	0.01%
2023/12/19	2.2	34.28	0	0.00	34.35	2.2	21,394	0.01%
2023/12/18	6.1	34.47	0	0.00	34.55	6.1	21,730	0.03%
2023/12/15	7	34.34	12	34.49	34.30	-5	21,955	-0.02%
2023/12/14	4	34.30	3.5	34.46	34.40	0.5	21,772	0.00%
2023/12/13	6	34.12	2	34.05	34.05	4	21,743	0.02%
2023/12/12	1.1	34.17	11	34.11	34.15	-9.9	21,824	-0.05%
2023/12/11	9.4	34.36	3	34.30	34.40	6.4	21,878	0.03%
2023/12/08	1.2	34.65	0	0.00	34.60	1.2	22,119	0.01%
2023/12/07	8.3	34.52	0	0.00	34.50	8.3	22,107	0.04%
2023/12/06	6	34.68	7	34.81	34.60	-1	22,145	0.00%
2023/12/05	0	0.00	26.7	34.66	34.90	-26.7	22,206	-0.12%
2023/12/04	22.2	34.26	0	0.00	34.05	22.2	22,066	0.10%
2023/12/01	16.3	34.56	2.6	34.53	34.40	13.7	22,225	0.06%
2023/11/30	9.2	34.69	48.2	34.77	34.95	-39	21,892	-0.18%
2023/11/29	34	34.38	11.2	34.50	34.25	22.8	20,364	0.11%
2023/11/28	26.6	34.87	12.5	34.88	34.50	14.1	20,138	0.07%
2023/11/27	4	34.14	20.2	34.23	33.95	-16.2	19,597	-0.08%
2023/11/24	2.2	33.89	1	34.05	33.75	1.2	19,408	0.01%
2023/11/22	0.2	34.00	2	34.10	33.85	-1.8	19,049	-0.01%
2023/11/21	1.2	34.09	1.2	34.02	34.20	0	18,952	0.00%
2023/11/20	1	33.55	8.1	33.61	33.60	-7.1	18,544	-0.04%
2023/11/17	3.1	33.22	6.3	33.21	33.20	-3.2	18,469	-0.02%
2023/11/16	8.5	33.07	0.1	33.27	33.05	8.4	18,400	0.05%
2023/11/15	13.1	33.00	2.1	33.03	33.15	11.1	18,225	0.06%
2023/11/14	2.1	32.55	0	0.00	32.50	2.1	18,089	0.01%
2023/11/13	0.5	32.80	11	32.70	32.80	-10.5	18,187	-0.06%
2023/11/10	7	32.91	0.4	32.90	32.85	6.6	18,374	0.04%
2023/11/09	0.2	33.00	5.1	32.93	32.90	-4.9	18,388	-0.03%
2023/11/08	2	32.98	0	0.00	32.90	2	18,405	0.01%
2023/11/07	2.1	32.51	5	32.55	32.55	-2.9	18,432	-0.02%
2023/11/06	3	32.88	3	32.85	32.80	0	18,394	0.00%
2023/11/03	4	32.76	1.6	32.85	32.90	2.4	18,290	0.01%
2023/11/02	7	32.40	1.5	32.49	32.35	5.5	18,196	0.03%
2023/11/01	1	32.00	0	0.00	32.10	1	18,166	0.01%
2023/10/31	0	0.00	3.2	32.21	32.25	-3.2	18,158	-0.02%
2023/10/30	25	31.97	0	0.00	32.00	25	18,028	0.14%
2023/10/27	3	31.75	0.3	31.95	31.85	2.7	17,917	0.02%
2023/10/26	4	31.48	0	0.00	31.45	4	17,975	0.02%
2023/10/25	15	31.66	0	0.00	31.55	15	17,848	0.08%
2023/10/24	11	31.54	1	31.55	31.50	10	17,706	0.06%
2023/10/23	2.4	31.64	0	0.00	31.65	2.4	17,530	0.01%
2023/10/20	13.5	31.59	0	0.00	31.75	13.5	17,702	0.08%
2023/10/19	25.6	31.92	1	31.75	31.90	24.6	17,409	0.14%
2023/10/18	22.5	32.51	0.5	32.65	32.45	22	16,813	0.13%
2023/10/17	5.1	33.46	1	33.45	33.45	4.1	15,659	0.03%
2023/10/16	2.1	33.70	0	0.00	33.60	2.1	15,645	0.01%
2023/10/13	1	33.80	0.2	34.18	33.80	0.9	15,722	0.01%
2023/10/12	7	33.39	5.3	33.70	33.70	1.7	15,681	0.01%
2023/10/11	2	33.05	0	0.00	33.10	2	15,548	0.01%
2023/10/06	7.4	32.91	0	0.00	32.80	7.4	15,540	0.05%
2023/10/05	3.4	32.76	0	0.00	32.75	3.4	15,507	0.02%
2023/10/04	4.3	32.93	1.1	32.91	32.90	3.2	15,539	0.02%
2023/10/03	5.1	33.19	0	0.00	33.20	5.1	15,625	0.03%
2023/10/02	1.2	33.12	0	0.00	33.10	1.2	15,776	0.01%
2023/09/28	0.3	33.15	4.2	33.13	33.25	-3.9	16,020	-0.02%
2023/09/27	1.3	33.01	1	32.95	33.05	0.3	15,999	0.00%
2023/09/26	9.1	33.06	0	33.22	33.00	9.1	15,938	0.06%
2023/09/25	28.2	33.18	1	33.06	33.10	27.2	15,777	0.17%
2023/09/22	16.2	33.49	5	33.50	33.50	11.2	15,474	0.07%
2023/09/21	9.4	33.88	1.1	34.06	33.80	8.3	15,253	0.05%
2023/09/20	7.4	34.45	0	0.00	34.35	7.4	15,082	0.05%
2023/09/19	1.4	34.98	0	34.95	34.80	1.3	14,902	0.01%
2023/09/18	10	35.04	0	35.28	35.10	10	14,938	0.07%
2023/09/15	1.1	35.17	2	35.23	35.10	-0.9	15,030	-0.01%
2023/09/14	4	35.40	12	35.35	35.50	-8	14,962	-0.05%
2023/09/13	12	35.19	0	35.15	35.30	12	14,972	0.08%
2023/09/12	0.7	34.51	0	34.60	34.60	0.7	15,254	0.00%
2023/09/11	1.5	34.13	0.2	34.15	34.20	1.3	15,266	0.01%
2023/09/08	5.4	34.13	0	34.35	34.10	5.3	15,301	0.03%
2023/09/07	4.9	34.37	1	34.30	34.35	3.8	15,280	0.03%
2023/09/06	19.9	34.63	10	34.35	34.40	9.8	15,287	0.06%
2023/09/05	8.5	35.04	1	35.15	35.00	7.4	14,939	0.05%
2023/09/04	11	35.13	1.1	35.12	35.20	9.9	14,925	0.07%
2023/09/01	8.3	35.11	0.1	35.35	35.25	8.2	14,877	0.06%
2023/08/31	5.6	35.08	1	35.25	34.95	4.6	14,843	0.03%
2023/08/30	1.8	35.33	0.1	35.60	35.30	1.7	14,684	0.01%
2023/08/29	0	0.00	0.1	35.43	35.40	-0.1	15,130	0.00%
2023/08/28	1	35.20	0	35.25	35.20	1	15,344	0.01%
2023/08/25	4.5	35.25	0	0.00	35.10	4.5	16,124	0.03%
2023/08/24	3	35.22	0.1	35.35	35.30	3	16,441	0.02%
2023/08/23	10.1	35.35	0	0.00	35.30	10.1	16,726	0.06%
2023/08/22	2.3	35.39	0	0.00	35.40	2.3	16,947	0.01%
2023/08/21	1.1	35.27	2	35.40	35.40	-0.9	17,344	-0.01%
2023/08/18	12.5	35.28	0.3	35.38	35.15	12.3	17,523	0.07%
2023/08/17	10.7	35.55	12	35.51	35.65	-1.3	17,458	-0.01%
2023/08/16	6.5	36.13	0	0.00	36.05	6.5	17,488	0.04%
2023/08/15	6.3	36.76	5	36.65	36.70	1.3	17,473	0.01%
2023/08/14	3	36.86	1.4	36.95	36.85	1.6	17,582	0.01%
2023/08/11	1	37.35	5.4	37.44	37.40	-4.4	17,637	-0.02%
2023/08/10	1	36.86	1	37.20	36.85	0	17,644	0.00%
2023/08/09	2	37.10	1	37.20	37.15	1	17,972	0.01%
2023/08/08	2	37.13	10	37.26	37.10	-8	18,250	-0.04%
2023/08/07	0	37.70	6	37.58	37.65	-6	18,384	-0.03%
2023/08/04	1.1	37.22	0	0.00	37.35	1.1	18,438	0.01%
2023/08/02	0	37.50	3	37.60	37.20	-3	18,846	-0.02%
2023/08/01	7.1	37.53	13.1	37.43	37.55	-6	19,015	-0.03%
2023/07/31	3.1	37.28	2.9	37.42	37.30	0.2	19,125	0.00%
2023/07/28	2	37.23	0	0.00	37.35	2	19,175	0.01%
2023/07/27	2.3	37.33	83	37.36	37.35	-80.8	19,620	-0.41%
2023/07/26	4	37.33	0	0.00	37.25	4	20,584	0.02%
2023/07/25	2.1	37.33	8.1	37.29	37.40	-6	20,798	-0.03%
2023/07/24	87.1	36.53	17	36.24	36.50	70.1	20,874	0.34%
2023/07/21	16.1	36.25	5	36.20	36.10	11.1	21,180	0.05%
2023/07/20	3.8	36.64	10.2	36.60	36.55	-6.4	21,667	-0.03%
2023/07/19	13.4	36.78	1	36.60	36.60	12.4	22,718	0.05%
2023/07/18	3.2	36.68	18	36.77	37.10	-14.8	23,504	-0.06%
2023/07/17	4	36.73	20	36.80	36.75	-16	23,411	-0.07%
2023/07/14	0.2	37.00	1	37.00	37.00	-0.9	23,348	0.00%
2023/07/13	2.4	37.00	5	37.05	36.80	-2.6	23,366	-0.01%
2023/07/12	21.5	36.60	0	0.00	36.60	21.5	23,564	0.09%
2023/07/11	6.1	36.72	6	36.88	36.55	0.1	23,517	0.00%
2023/07/10	116.6	36.96	14	37.03	36.85	102.6	23,394	0.44%	大買/鉅額交易
2023/07/07	6.2	37.02	3	37.28	37.30	3.2	23,264	0.01%
2023/07/06	11.2	37.32	4	37.30	37.25	7.2	23,393	0.03%
2023/07/05	3.4	38.00	1	37.90	37.80	2.4	23,091	0.01%
2023/07/04	2.3	38.18	10	38.15	38.05	-7.7	22,913	-0.03%
2023/07/03	2.2	38.20	4.1	38.23	38.25	-1.9	22,864	-0.01%
2023/06/30	0.1	38.10	1	38.15	38.05	-0.9	22,907	0.00%
2023/06/28	3.7	38.21	5	38.04	38.05	-1.3	22,980	-0.01%
2023/06/27	4.2	38.58	5	38.45	38.45	-0.8	23,114	0.00%
2023/06/26	0.1	38.76	2	38.85	38.80	-1.9	23,371	-0.01%
2023/06/21	6	38.66	1.2	38.62	38.70	4.8	23,378	0.02%
2023/06/20	3	38.50	0	0.00	38.55	3	23,375	0.01%
2023/06/19	0	0.00	2	38.70	38.70	-2	23,493	-0.01%
2023/06/16	3.1	38.85	33.1	39.03	38.70	-30	23,472	-0.13%
2023/06/15	0.5	38.37	3	38.25	38.35	-2.5	23,007	-0.01%
2023/06/14	1	38.25	2	38.40	38.35	-1	23,330	0.00%
2023/06/13	9	38.29	2	38.20	38.25	7	23,466	0.03%
2023/06/12	3.1	38.34	16	38.27	38.25	-12.9	23,491	-0.06%
2023/06/09	1.2	38.34	25.1	38.36	38.45	-23.8	23,511	-0.10%
2023/06/08	2	38.60	2.9	38.58	38.50	-0.9	23,676	0.00%
2023/06/07	6	38.63	1	38.80	38.80	5	23,851	0.02%
2023/06/06	1	38.80	6.4	38.81	38.80	-5.4	24,048	-0.02%
2023/06/05	20	38.98	10.2	38.93	38.85	9.8	24,210	0.04%
2023/06/02	4.6	38.42	11.3	38.48	38.55	-6.8	24,023	-0.03%
2023/06/01	17.3	37.79	8	37.75	37.75	9.3	23,598	0.04%
2023/05/31	12.1	38.02	4	37.98	37.90	8.1	23,504	0.03%
2023/05/30	5.1	37.90	19	38.08	38.30	-13.9	22,887	-0.06%
2023/05/29	5.8	37.87	6.4	37.83	38.15	-0.7	23,178	0.00%
2023/05/26	18.1	37.82	6	37.75	38.00	12.1	23,692	0.05%
2023/05/25	12.4	37.58	5	37.60	38.05	7.4	24,133	0.03%
2023/05/24	12.1	37.67	5	37.66	37.85	7.1	23,953	0.03%
2023/05/23	13.1	37.97	1	38.10	37.90	12.1	23,751	0.05%
2023/05/22	5	38.05	17	38.25	38.25	-12	23,649	-0.05%
2023/05/19	8	37.73	4	37.85	37.85	4	23,556	0.02%
2023/05/18	25.2	37.86	1	37.80	37.85	24.2	23,437	0.10%
2023/05/17	3	37.93	0	0.00	37.90	3	23,453	0.01%
2023/05/16	9.4	37.55	21	37.76	37.75	-11.6	23,506	-0.05%
2023/05/15	18.8	37.37	0	0.00	37.35	18.8	23,506	0.08%
2023/05/12	11.6	38.13	2.1	38.20	37.80	9.5	23,276	0.04%
2023/05/11	11.6	38.13	2.1	38.20	38.20	9.5	23,037	0.04%
2023/05/10	3.1	38.71	3.2	38.74	38.85	-0.1	22,849	0.00%
2023/05/09	64.1	38.83	29.2	39.01	38.65	34.9	22,795	0.15%
2023/05/08	1	39.50	28.1	39.54	39.60	-27.1	22,479	-0.12%
2023/05/05	14	39.47	5	39.26	39.30	9	22,322	0.04%
2023/05/04	9.5	39.57	13.2	39.36	39.45	-3.7	22,305	-0.02%
2023/05/03	47.4	39.63	31	39.54	39.50	16.4	22,236	0.07%
2023/05/02	37.3	39.79	46.2	39.42	39.90	-8.9	22,048	-0.04%
2023/04/28	7	38.86	6	38.70	38.70	1	21,538	0.00%
2023/04/27	13.3	38.96	10	38.86	38.65	3.3	21,481	0.02%
2023/04/26	105	38.69	84.1	38.84	39.10	20.9	21,572	0.10%	大買/
2023/04/25	95.6	38.69	30.1	38.61	38.50	65.5	21,693	0.30%
2023/04/24	35	39.36	71.4	39.24	39.55	-36.4	21,265	-0.17%
2023/04/21	21.6	38.43	68.1	38.32	38.30	-46.5	20,241	-0.23%
2023/04/20	0.3	37.30	1.1	37.16	37.20	-0.8	19,358	0.00%
2023/04/19	8	37.28	15.6	37.21	37.10	-7.6	19,409	-0.04%
2023/04/18	3.1	37.43	0.4	37.75	37.45	2.7	19,425	0.01%
2023/04/17	5.1	38.24	8.9	38.02	37.95	-3.8	19,656	-0.02%
2023/04/14	10.3	37.45	20	37.40	37.55	-9.7	19,373	-0.05%
2023/04/13	17	37.54	8.1	37.50	37.55	9	19,387	0.05%
2023/04/12	13	37.53	7.5	37.67	37.45	5.5	19,333	0.03%
2023/04/11	10	37.13	11.7	37.42	37.45	-1.7	19,262	-0.01%
2023/04/10	2	36.40	12	36.53	36.60	-10	19,042	-0.05%
2023/04/07	29.4	36.38	1.1	36.41	36.40	28.3	19,060	0.15%
2023/04/06	2.2	36.40	7.2	36.37	36.45	-5	19,160	-0.03%
2023/03/31	0	36.55	15	36.45	36.40	-15	19,407	-0.08%
2023/03/30	15.2	36.20	4	36.18	36.20	11.2	20,415	0.05%
2023/03/29	3.4	36.22	31.2	36.19	36.35	-27.8	21,328	-0.13%
2023/03/28	10.4	36.28	7.3	36.18	36.20	3.1	22,230	0.01%
2023/03/27	37.4	36.84	25.5	36.80	36.65	11.9	23,097	0.05%
2023/03/24	4	37.59	11	37.53	37.60	-7	23,872	-0.03%
2023/03/23	1.4	37.33	12	37.36	37.35	-10.7	23,875	-0.04%
2023/03/22	6.2	37.24	2	37.25	37.20	4.2	23,957	0.02%
2023/03/21	2	37.03	1.2	37.26	37.05	0.8	24,027	0.00%
2023/03/20	2.2	36.79	8	36.84	36.90	-5.8	24,042	-0.02%
2023/03/17	3.1	36.47	0.2	36.60	36.40	2.9	24,199	0.01%
2023/03/16	4.9	36.41	2	36.35	36.35	2.9	23,908	0.01%
2023/03/15	1	37.15	9.2	37.18	37.10	-8.2	23,942	-0.03%
2023/03/14	11.2	36.74	2	36.70	36.75	9.2	24,037	0.04%
2023/03/13	13.3	36.29	1	36.35	36.75	12.3	24,266	0.05%
2023/03/10	24.5	36.73	13.2	36.72	36.70	11.3	24,281	0.05%
2023/03/09	33.4	37.37	1	37.25	37.20	32.4	24,506	0.13%
2023/03/08	11.3	37.65	5	37.70	37.75	6.3	24,873	0.03%
2023/03/07	8.1	37.97	1	37.95	37.95	7.1	24,885	0.03%
2023/03/06	1.1	37.95	20	37.92	37.95	-19	25,216	-0.08%
2023/03/03	70	37.87	9.6	37.72	37.75	60.4	25,487	0.24%
2023/03/02	28	37.63	21	37.73	37.90	7	25,669	0.03%
2023/03/01	45	37.95	24.6	37.90	37.80	20.4	25,706	0.08%
2023/02/24	13.1	39.30	24	39.13	39.15	-10.9	25,338	-0.04%
2023/02/23	38	39.48	25.1	39.44	39.50	12.9	24,816	0.05%
2023/02/22	10	38.00	4	38.11	38.05	6	25,159	0.02%
2023/02/21	36	38.36	6	38.33	38.35	30	26,058	0.12%
2023/02/20	19	38.06	10	38.20	38.25	9.1	26,714	0.03%
2023/02/17	4	37.38	4	37.85	38.00	0	27,226	0.00%
2023/02/16	6	37.60	4.4	37.49	37.50	1.6	27,958	0.01%
2023/02/15	41	37.79	8	37.48	37.55	33	28,051	0.12%
2023/02/14	3	37.50	9.2	37.52	37.25	-6.2	27,991	-0.02%
2023/02/13	2.1	36.81	27	37.00	37.00	-24.9	27,957	-0.09%
2023/02/10	3	36.68	0	0.00	36.85	3	28,096	0.01%
2023/02/09	12	36.65	2.1	36.63	36.60	9.9	28,114	0.04%
2023/02/08	15	36.69	5	36.70	36.75	10	28,188	0.04%
2023/02/07	0	0.00	18	36.50	36.65	-18	28,269	-0.06%
2023/02/06	16	36.15	6	36.18	36.15	10	28,252	0.04%
2023/02/03	10.5	36.42	1	36.40	36.45	9.5	28,142	0.03%
2023/02/02	3	36.77	30	36.80	36.80	-27	28,165	-0.10%
2023/02/01	23	36.67	31.1	36.45	36.75	-8.1	28,193	-0.03%
2023/01/31	15	36.61	5	36.68	36.25	10	28,263	0.04%
2023/01/30	13.1	36.72	2	36.88	36.95	11.1	28,195	0.04%
2023/01/17	23	36.04	15	36.23	36.00	8	28,181	0.03%
2023/01/16	26.2	36.58	5	36.55	36.50	21.2	28,175	0.08%
2023/01/13	18.2	36.18	38	36.02	36.15	-19.8	27,855	-0.07%
2023/01/12	7	35.28	10.1	35.33	35.40	-3.1	27,913	-0.01%
2023/01/11	3	34.68	9	34.68	34.70	-6	28,119	-0.02%
2023/01/10	18	34.57	2	34.48	34.60	16	28,426	0.06%
2023/01/09	1.1	34.50	1	34.50	34.60	0.1	28,943	0.00%
2023/01/06	18	34.26	0	0.00	34.25	18	29,213	0.06%
2023/01/05	21	34.40	40	34.39	34.45	-19	29,670	-0.06%
2023/01/04	5	33.60	0	0.00	33.50	5	29,498	0.02%
2023/01/03	12	33.54	8	33.75	33.50	4	29,714	0.01%
2022/12/30	8.1	33.75	0	0.00	33.65	8.1	29,735	0.03%
2022/12/29	24.4	33.86	0	0.00	33.70	24.4	29,889	0.08%
2022/12/28	7	34.11	0	0.00	34.30	7	30,140	0.02%
2022/12/27	2	34.40	2.6	34.49	34.30	-0.6	30,373	0.00%
2022/12/26	16	34.33	13	34.37	34.40	3	30,533	0.01%
2022/12/23	30	34.08	4	34.35	34.05	26	31,062	0.08%
2022/12/22	3	34.22	53	34.55	34.45	-50	31,982	-0.16%
2022/12/21	17	33.79	5	33.94	34.05	12	31,325	0.04%
2022/12/20	1	33.55	10.7	33.83	33.70	-9.6	30,705	-0.03%
2022/12/19	13.2	33.83	3.3	33.88	33.85	9.8	30,251	0.03%
2022/12/16	32	33.07	14	33.41	34.60	18	29,428	0.06%
2022/12/15	1	33.40	0	0.00	33.55	1	28,860	0.00%
2022/12/14	1	33.50	1	33.75	33.50	0	29,170	0.00%
2022/12/13	1	33.65	0	0.00	33.70	1	29,231	0.00%
2022/12/12	0	0.00	6	33.63	33.85	-6	29,198	-0.02%
2022/12/09	6	33.77	33	33.61	33.70	-27	29,684	-0.09%
2022/12/08	2	33.15	2	33.25	33.20	0	29,675	0.00%
2022/12/07	2	33.40	30	33.15	33.35	-28	29,677	-0.09%
2022/12/06	43	33.52	0	0.00	33.30	43	29,698	0.14%
2022/12/05	8	33.43	13.4	33.59	33.70	-5.4	29,562	-0.02%
2022/12/02	46	33.72	0	0.00	33.65	46	29,249	0.16%
2022/12/01	15	34.04	8	34.06	34.05	7	29,193	0.02%
2022/11/30	3	33.53	9	33.74	33.90	-6	29,003	-0.02%
2022/11/29	4	33.10	3	33.43	33.55	1	28,619	0.00%
2022/11/28	8	32.89	1	33.00	33.00	7	28,640	0.02%
2022/11/25	2	33.38	11.9	33.42	33.55	-9.9	28,428	-0.03%
2022/11/24	1	32.75	2	33.20	33.20	-1	28,273	0.00%
2022/11/23	18	32.79	18	32.74	32.70	0	28,055	0.00%
2022/11/22	11	32.56	3	32.58	32.65	8	27,954	0.03%
2022/11/21	21.7	32.92	6	32.89	32.85	15.7	27,730	0.06%
2022/11/18	37.4	33.71	3	33.30	33.30	34.4	27,498	0.12%
2022/11/17	31	34.07	25	34.02	34.25	6	26,542	0.02%
2022/11/16	36.4	33.16	1.1	33.06	32.90	35.3	25,556	0.14%
2022/11/15	30	33.49	4	33.70	33.85	26	24,950	0.10%
2022/11/14	4	34.16	11	33.57	34.15	-7	24,375	-0.03%
2022/11/11	16	32.05	5.1	32.22	32.15	10.9	23,576	0.05%
2022/11/10	3	31.80	3	32.00	31.70	0	23,483	0.00%
2022/11/09	6.5	31.86	16	31.72	31.90	-9.5	23,444	-0.04%
2022/11/08	29.3	31.46	2	31.49	31.65	27.3	23,282	0.12%
2022/11/07	2	30.95	2	30.84	31.00	0	23,106	0.00%
2022/11/04	1.1	30.25	2.2	30.48	30.45	-1.2	23,191	0.00%
2022/11/03	8.2	30.28	0.8	30.41	30.30	7.4	23,144	0.03%
2022/11/02	1	30.65	1	30.80	30.75	0	23,105	0.00%
2022/11/01	0.4	30.80	0	0.00	30.65	0.4	23,119	0.00%
2022/10/31	10.1	30.41	2	30.40	30.25	8.1	23,108	0.04%
2022/10/28	11.4	30.76	0	0.00	30.50	11.4	23,119	0.05%
2022/10/27	7	30.87	0	0.00	30.85	7	23,111	0.03%
2022/10/26	7.1	30.29	2.5	30.02	30.30	4.6	23,119	0.02%
2022/10/25	12.1	30.01	5.4	29.99	29.90	6.7	23,077	0.03%
2022/10/24	15	30.93	3	30.82	30.60	12	22,682	0.05%
2022/10/21	12.2	31.19	0	0.00	31.00	12.2	22,562	0.05%
2022/10/20	6.3	30.80	0	0.00	30.90	6.3	22,518	0.03%
2022/10/19	2.3	31.61	2	31.85	31.60	0.3	22,012	0.00%
2022/10/18	1	31.25	2	31.50	31.45	-1	21,608	0.00%
2022/10/17	13.1	31.72	22	31.75	31.70	-8.9	21,593	-0.04%
2022/10/14	12.1	32.58	2	32.53	32.40	10.1	21,633	0.05%
2022/10/13	27.5	33.11	2	32.75	32.65	25.5	21,544	0.12%
2022/10/12	3	33.82	0	0.00	33.75	3	21,287	0.01%
2022/10/11	3.3	33.81	0	0.00	33.80	3.3	21,345	0.02%
2022/10/07	16.4	34.22	0	0.00	34.25	16.4	21,291	0.08%
2022/10/06	2	34.25	0	0.00	34.30	2	21,266	0.01%
2022/10/05	14.5	34.32	0.1	34.40	34.15	14.4	21,277	0.07%
2022/10/04	13.1	33.93	2	33.95	33.85	11.1	21,025	0.05%
2022/10/03	3.1	33.72	0	0.00	33.65	3.1	20,773	0.02%
2022/09/30	10.1	33.72	0	0.00	33.80	10.1	20,658	0.05%
2022/09/29	11.3	34.04	16	34.12	34.15	-4.7	20,144	-0.02%
2022/09/28	10.8	35.21	0.1	35.25	34.90	10.7	19,056	0.06%
2022/09/27	5.5	35.82	1.3	35.83	35.80	4.2	18,789	0.02%
2022/09/26	26.6	36.01	0	0.00	35.85	26.6	18,599	0.14%
2022/09/23	7	37.05	3	37.17	37.00	4	18,381	0.02%
2022/09/22	11.4	37.43	1.5	37.48	37.55	9.9	18,250	0.05%
2022/09/21	9.1	38.25	0	0.00	38.10	9.1	17,880	0.05%
2022/09/20	15.2	38.60	1	39.00	38.55	14.2	17,513	0.08%
2022/09/19	1	38.90	8	38.93	38.80	-7	17,397	-0.04%
2022/09/16	15.6	38.71	81	38.95	38.60	-65.4	17,332	-0.38%
2022/09/15	1	39.60	0	0.00	39.55	1	16,939	0.01%
2022/09/14	0.4	39.70	3	39.62	39.65	-2.6	16,875	-0.02%
2022/09/13	3	39.80	0	0.00	39.90	3	16,925	0.02%
2022/09/12	83	39.75	16.1	39.94	39.80	66.9	16,977	0.39%
2022/09/08	10	39.70	7	39.84	39.85	3	17,321	0.02%
2022/09/07	4.2	39.69	1	39.60	39.70	3.2	17,462	0.02%
2022/09/06	12.1	39.47	6	39.65	39.85	6.1	17,501	0.03%
2022/09/05	1	38.90	11	38.96	39.10	-10	17,483	-0.06%
2022/09/02	8.4	38.55	0	0.00	38.50	8.4	17,570	0.05%
2022/09/01	4	38.91	0	0.00	38.90	4	17,325	0.02%
2022/08/31	3	39.15	1	39.35	39.30	2	17,158	0.01%
2022/08/30	4	39.19	8	39.40	39.25	-4	17,048	-0.02%
2022/08/29	6.2	39.10	0	0.00	39.35	6.2	17,169	0.04%
2022/08/26	4	39.59	13	39.56	39.65	-9	17,183	-0.05%
2022/08/25	3	39.35	2	39.50	39.55	1	17,263	0.01%
2022/08/24	3.1	39.15	0	0.00	39.25	3.1	17,398	0.02%
2022/08/23	12.1	39.20	14.6	39.33	39.35	-2.5	17,816	-0.01%
2022/08/22	2.4	39.15	0.4	39.35	39.65	2	17,936	0.01%
2022/08/19	5.1	39.39	0	39.50	39.45	5.1	18,065	0.03%
2022/08/18	2	39.58	0.2	39.75	39.80	1.8	18,153	0.01%
2022/08/17	0.3	39.45	3.6	39.44	40.00	-3.3	18,215	-0.02%
2022/08/16	6.2	39.29	0	0.00	39.35	6.2	18,244	0.03%
2022/08/15	2	39.10	1.2	39.22	39.30	0.8	18,314	0.00%
2022/08/12	0.3	39.29	0	0.00	39.30	0.3	18,719	0.00%
2022/08/11	0	0.00	11.3	39.06	39.35	-11.3	18,846	-0.06%
2022/08/10	3.1	38.49	4	38.70	38.75	-0.9	18,945	0.00%
2022/08/09	4.2	38.37	31.1	38.47	38.75	-26.9	19,108	-0.14%
2022/08/08	6.1	38.44	2	38.65	38.70	4.1	19,258	0.02%
2022/08/05	1	38.96	1	38.90	38.85	0	19,436	0.00%
2022/08/04	6.3	38.73	3.1	38.85	38.75	3.2	19,943	0.02%
2022/08/03	3	38.87	11	38.88	39.10	-8	20,186	-0.04%
2022/08/02	9.2	39.13	1	39.25	39.15	8.2	20,245	0.04%
2022/08/01	24.6	39.38	12	39.06	39.50	12.6	20,243	0.06%
2022/07/29	6	38.47	9	38.52	38.75	-3	20,205	-0.01%
2022/07/28	19.2	38.08	23.1	38.04	38.20	-3.9	20,134	-0.02%
2022/07/27	1	37.80	0	0.00	37.85	1	20,075	0.00%
2022/07/26	0	0.00	4	37.90	37.80	-4	20,246	-0.02%
2022/07/25	9.2	37.83	6.1	37.88	37.85	3.1	20,320	0.02%
2022/07/22	14.4	37.70	0	0.00	37.70	14.4	20,389	0.07%
2022/07/21	40.4	38.00	12.7	38.21	38.05	27.7	20,196	0.14%
2022/07/20	10.7	41.62	13.2	41.59	41.60	-2.5	19,656	-0.01%
2022/07/19	8.3	41.14	3	41.30	41.65	5.3	19,510	0.03%
2022/07/18	27	40.17	1	40.10	40.70	26	19,267	0.13%
2022/07/15	23	41.07	10	40.62	40.50	13	19,169	0.07%
2022/07/14	1	41.85	3	41.75	41.70	-2	19,107	-0.01%
2022/07/13	4.6	41.86	5	41.86	41.80	-0.4	19,230	0.00%
2022/07/12	9	40.92	12.1	40.88	41.00	-3.1	19,337	-0.02%
2022/07/11	1.2	41.13	4	41.03	41.10	-2.9	19,484	-0.01%
2022/07/08	3	40.90	0	0.00	40.80	3	19,573	0.02%
2022/07/07	11	40.85	4	40.89	40.90	7	19,674	0.04%
2022/07/06	2.1	40.23	0.1	40.70	40.00	2	20,055	0.01%
2022/07/05	11.1	40.75	3	40.70	40.75	8.1	19,967	0.04%
2022/07/04	3	40.18	1	39.95	40.00	2	19,809	0.01%
2022/07/01	6.1	40.47	5	40.28	40.35	1.1	19,681	0.01%
2022/06/30	8.1	39.50	1	39.45	39.50	7.1	19,421	0.04%
2022/06/29	2	39.50	0	0.00	39.55	2	19,227	0.01%
2022/06/27	0.2	39.95	8	39.96	39.80	-7.8	19,203	-0.04%
2022/06/24	0.2	39.62	0.1	39.45	39.50	0.1	19,070	0.00%
2022/06/23	7.1	39.27	0.1	39.20	39.00	7	18,963	0.04%
2022/06/22	3.1	39.68	0	0.00	39.50	3.1	18,809	0.02%
2022/06/21	0.1	39.55	0	0.00	39.45	0.1	18,775	0.00%
2022/06/20	9.5	38.98	3	39.12	38.85	6.5	18,695	0.03%
2022/06/17	7.3	39.69	0	0.00	39.60	7.3	18,440	0.04%
2022/06/16	21.3	40.41	1.3	40.21	40.00	20	18,279	0.11%
2022/06/15	2.6	40.15	0	0.00	40.05	2.6	18,452	0.01%
2022/06/14	16.5	40.18	0	0.00	40.10	16.5	18,363	0.09%
2022/06/13	9.5	40.84	6	40.87	40.80	3.5	18,122	0.02%
2022/06/10	8	41.48	0	0.00	41.40	8	17,840	0.04%
2022/06/09	2	41.60	0	0.00	41.55	2	17,831	0.01%
2022/06/08	1	41.70	0.1	41.65	41.75	0.9	17,785	0.01%
2022/06/07	8.1	41.46	1	41.55	41.35	7.1	17,736	0.04%
2022/06/06	5	41.52	2	41.63	41.55	3	17,502	0.02%
2022/06/02	3	41.73	1	42.00	41.70	2	17,511	0.01%
2022/06/01	13.2	42.31	0	0.00	42.10	13.2	17,534	0.08%
2022/05/31	9.3	42.60	1	42.80	42.60	8.3	17,391	0.05%
2022/05/30	0.5	43.00	1	42.95	42.80	-0.5	16,918	0.00%
2022/05/27	2	42.20	0	0.00	42.20	2	16,696	0.01%
2022/05/26	16	42.01	1	42.10	41.70	15	16,596	0.09%
2022/05/25	1	41.65	0	0.00	41.65	1	16,538	0.01%
2022/05/24	4	41.18	0	0.00	41.20	4	16,462	0.02%
2022/05/23	10	41.23	0	0.00	41.20	10	16,294	0.06%
2022/05/20	2	41.43	0	0.00	41.15	2	16,186	0.01%
2022/05/19	4	41.10	0	0.00	41.10	4	15,717	0.03%
2022/05/18	1	41.35	1	41.25	41.60	0	15,532	0.00%
2022/05/17	5.1	41.51	0	0.00	41.50	5.1	15,250	0.03%
2022/05/16	1	41.60	0	0.00	41.25	1	15,019	0.01%
2022/05/13	1	41.50	0	0.00	41.60	1	14,715	0.01%
2022/05/12	8.3	41.21	9	41.29	40.80	-0.7	14,482	0.00%
2022/05/11	5.1	42.65	5	42.77	42.65	0.1	13,898	0.00%
2022/05/10	4.1	43.84	25	43.71	43.85	-20.9	13,469	-0.16%
2022/05/09	12.3	44.55	0	0.00	44.25	12.3	13,279	0.09%
2022/05/06	16	45.15	0	0.00	45.10	16	13,113	0.12%
2022/05/05	7	45.61	0	0.00	45.60	7	13,152	0.05%
2022/05/04	0.2	45.45	2.6	45.35	45.50	-2.5	13,127	-0.02%
2022/05/03	9.6	45.37	1	45.65	45.35	8.6	13,228	0.07%
2022/04/29	8.1	46.10	1.4	46.34	45.90	6.7	12,942	0.05%
2022/04/28	1.8	45.91	0.1	46.15	46.10	1.7	12,785	0.01%
2022/04/27	3.2	45.89	1	45.90	45.80	2.2	12,580	0.02%
2022/04/26	2	46.15	0	0.00	46.20	2	12,312	0.02%
2022/04/25	2	46.18	3	46.08	46.10	-1	12,241	-0.01%
2022/04/22	4.6	46.55	31	46.60	46.55	-26.4	12,099	-0.22%
2022/04/21	7.1	46.75	2	46.75	46.80	5.1	12,074	0.04%
2022/04/20	7	46.46	2	46.53	46.60	5	12,063	0.04%
2022/04/19	14.5	46.42	0	0.00	46.35	14.5	11,970	0.12%
2022/04/18	14.2	46.71	8	46.53	46.50	6.2	11,843	0.05%
2022/04/15	8.8	47.25	1	47.10	47.10	7.8	11,628	0.07%
2022/04/14	18.1	47.76	0	0.00	47.70	18.1	11,442	0.16%
2022/04/13	9.1	48.03	2	48.00	48.00	7.1	11,348	0.06%
2022/04/12	21.5	48.33	8	48.95	48.00	13.5	11,175	0.12%
2022/04/11	0	0.00	2.5	49.72	49.45	-2.5	10,764	-0.02%
2022/04/08	1	49.40	10	49.56	49.80	-9	10,837	-0.08%
2022/04/07	3	49.77	4	49.88	49.55	-1	10,806	-0.01%
2022/04/06	3	49.90	3	49.83	50.20	0	10,709	0.00%
2022/04/01	1	49.85	5	49.75	49.75	-4	10,657	-0.04%
2022/03/31	1.5	50.10	3	50.05	49.90	-1.5	10,588	-0.01%
2022/03/30	20	49.90	8.5	49.83	49.85	11.5	10,436	0.11%
2022/03/29	10.6	49.97	0	0.00	49.80	10.6	10,432	0.10%
2022/03/28	1	49.15	13.1	49.31	49.70	-12.1	10,389	-0.12%
2022/03/25	1	49.65	0	0.00	49.70	1	10,342	0.01%
2022/03/24	0.1	49.50	7	49.74	49.95	-6.9	10,385	-0.07%
2022/03/23	5	49.64	2	49.53	49.65	3	10,460	0.03%
2022/03/22	10	49.49	14	49.58	49.70	-4	10,377	-0.04%
2022/03/21	16	49.50	15.1	49.66	49.75	0.9	10,380	0.01%
2022/03/18	1	48.50	8.3	48.72	48.95	-7.3	10,135	-0.07%
2022/03/17	0	0.00	2	48.03	48.00	-2	9,745	-0.02%
2022/03/16	2	47.65	2	47.73	47.85	0	9,630	0.00%
2022/03/15	1	47.75	3.1	47.90	47.95	-2.1	9,597	-0.02%
2022/03/14	3.4	47.60	0	0.00	47.55	3.4	9,592	0.03%
2022/03/11	1	47.55	0	0.00	47.45	1	9,676	0.01%
2022/03/10	1	47.25	2	47.55	47.60	-1	9,818	-0.01%
2022/03/09	48	47.25	0	0.00	47.25	48	9,901	0.48%
2022/03/08	4	46.95	7	46.96	46.95	-3	10,051	-0.03%
2022/03/07	6	47.06	2	47.03	47.10	4	10,059	0.04%
2022/03/04	1	47.75	0	0.00	47.65	1	10,340	0.01%
2022/03/03	1.5	47.97	3	48.02	48.05	-1.5	10,465	-0.01%
2022/03/02	0	47.75	8	47.72	48.00	-8	10,752	-0.07%
2022/03/01	2	47.63	11	47.80	47.80	-9	10,862	-0.08%
2022/02/25	2	47.10	60	47.33	47.35	-58	10,955	-0.53%
2022/02/24	2	47.25	0	0.00	47.30	2	10,884	0.02%
2022/02/23	2.5	47.74	1	47.85	47.65	1.5	10,872	0.01%
2022/02/22	1	47.60	0	0.00	47.70	1	10,974	0.01%
2022/02/18	4	47.23	0	0.00	47.45	4	11,056	0.04%
2022/02/17	0	0.00	31	47.50	47.45	-31	11,143	-0.28%
2022/02/16	0	0.00	3	47.00	47.00	-3	11,199	-0.03%
2022/02/15	2	47.00	0	0.00	47.00	2	11,255	0.02%
2022/02/14	1	47.00	0	0.00	47.15	1	11,341	0.01%
2022/02/11	0	0.00	20	47.50	47.55	-20	11,337	-0.18%
2022/02/10	2	47.15	20.2	47.30	47.55	-18.2	11,361	-0.16%
2022/02/09	1	47.05	23	47.27	47.30	-22	11,433	-0.19%
2022/02/08	0.2	47.20	2	46.95	46.95	-1.8	11,535	-0.02%
2022/02/07	8.1	46.51	2	46.60	47.10	6.1	11,491	0.05%
2022/01/26	0	0.00	0.5	47.05	46.85	-0.5	11,314	0.00%
2022/01/25	12.5	46.70	0	0.00	46.80	12.5	11,349	0.11%
2022/01/24	2	47.15	2	47.20	47.15	0	11,222	0.00%
2022/01/21	3.2	47.23	1.6	47.51	47.40	1.6	11,339	0.01%
2022/01/20	1.4	47.62	1	47.50	47.50	0.4	11,291	0.00%
2022/01/18	1.4	47.74	0	0.00	47.75	1.4	11,490	0.01%
2022/01/17	1.5	47.52	0	0.00	47.60	1.5	11,598	0.01%
2022/01/14	1.2	47.67	2	47.60	47.60	-0.8	11,605	-0.01%
2022/01/13	0	0.00	6	47.80	47.95	-6	11,826	-0.05%
2022/01/12	1	47.40	0	0.00	47.50	1	12,070	0.01%
2022/01/11	0.4	47.22	0	0.00	47.50	0.4	12,310	0.00%
2022/01/10	3	47.07	0	0.00	47.30	3	12,274	0.02%
2022/01/07	1	47.25	0	0.00	47.45	1	12,237	0.01%
2022/01/06	0	0.00	1	47.30	47.60	-1	12,219	-0.01%
2022/01/05	1.3	47.12	1	47.10	47.15	0.3	12,240	0.00%
2022/01/04	10	47.09	2	47.20	47.30	8	12,299	0.07%
2022/01/03	6	47.64	0	0.00	47.45	6	12,196	0.05%
2021/12/30	0	0.00	6.9	48.10	48.00	-6.9	12,155	-0.06%
2021/12/29	0.1	48.10	5.2	48.10	48.15	-5	12,270	-0.04%
2021/12/28	3	48.00	2.4	48.04	48.15	0.7	12,350	0.01%
2021/12/27	0	0.00	3	47.98	48.10	-3	12,448	-0.02%
2021/12/24	0	0.00	9	47.80	47.90	-9	12,692	-0.07%
2021/12/23	1	47.60	0	0.00	47.70	1	12,853	0.01%
2021/12/22	6	47.25	15	47.35	47.40	-9	12,914	-0.07%
2021/12/21	3	47.27	0.1	47.35	47.25	2.9	13,062	0.02%
2021/12/20	1	47.25	0	0.00	47.40	1	13,199	0.01%
2021/12/17	8	47.49	13.1	47.54	47.45	-5.1	13,236	-0.04%
2021/12/16	0.1	46.95	2	46.85	46.90	-1.9	13,161	-0.01%
2021/12/15	2.5	46.95	1	47.10	46.95	1.5	13,398	0.01%
2021/12/14	0.1	47.15	0	0.00	47.00	0.1	13,527	0.00%
2021/12/13	5.5	47.12	0	0.00	47.10	5.5	13,762	0.04%
2021/12/10	1	47.35	0.1	47.50	47.30	0.9	14,011	0.01%
2021/12/09	8	47.35	0	0.00	47.40	8	14,718	0.05%
2021/12/08	2	47.63	1	47.50	47.70	1	15,007	0.01%
2021/12/07	0	0.00	5	47.05	47.55	-5	15,100	-0.03%
2021/12/06	1.2	46.58	2	47.20	47.30	-0.8	15,059	-0.01%
2021/12/03	2	46.53	0	0.00	46.40	2	15,012	0.01%
2021/12/02	6.1	46.37	2	46.35	46.30	4.1	14,910	0.03%
2021/12/01	8	46.31	2	46.50	46.60	6	14,885	0.04%
2021/11/30	8.3	46.68	1	47.20	46.00	7.3	14,816	0.05%
2021/11/29	10	46.44	5	46.10	46.50	5	14,386	0.03%
2021/11/26	23.1	46.57	0	0.00	46.50	23.1	14,324	0.16%
2021/11/25	13	47.20	14	47.13	47.15	-1	14,217	-0.01%
2021/11/24	20.9	47.49	8	47.59	47.45	12.9	14,124	0.09%
2021/11/23	5.1	47.81	0	0.00	47.80	5.1	13,953	0.04%
2021/11/22	5.1	47.93	1	47.95	47.90	4.1	13,999	0.03%
2021/11/19	6.1	48.05	7	48.13	48.30	-0.9	13,936	-0.01%
2021/11/18	15	48.31	2	48.40	48.30	13	13,882	0.09%
2021/11/17	8.1	48.48	0	0.00	48.55	8.1	13,875	0.06%
2021/11/16	6	48.47	0	0.00	48.65	6	13,977	0.04%
2021/11/15	2.7	48.53	0	0.00	48.60	2.7	14,174	0.02%
2021/11/12	12.1	48.58	0	0.00	48.70	12.1	14,358	0.08%
2021/11/11	1	48.80	1	48.90	48.80	0	14,578	0.00%
2021/11/10	1.1	48.51	0	0.00	48.70	1.1	14,843	0.01%
2021/11/09	1.3	48.59	1	49.00	48.80	0.3	15,088	0.00%
2021/11/08	11	48.69	7	48.71	48.95	4	16,197	0.02%
2021/11/05	2.1	47.91	4	47.95	48.15	-1.9	16,989	-0.01%
2021/11/04	9	48.07	1	48.05	48.10	8	17,324	0.05%
2021/11/03	1.1	48.17	1	48.20	48.15	0.1	17,764	0.00%
2021/11/02	5	48.35	7	48.25	48.15	-2	18,197	-0.01%
2021/11/01	4	48.16	0.2	48.40	48.25	3.8	18,674	0.02%
2021/10/29	2.1	48.26	1	48.30	48.25	1.1	18,923	0.01%
2021/10/28	7	48.39	0	0.00	48.50	7	19,472	0.04%
2021/10/27	3.1	48.40	0	0.00	48.35	3.1	19,594	0.02%
2021/10/26	2	48.75	0	0.00	48.45	2	19,646	0.01%
2021/10/25	11	48.15	0	0.00	48.25	11	19,726	0.06%
2021/10/22	0	49.00	0	0.00	48.80	0	20,089	0.00%
2021/10/21	1	48.60	1	48.55	48.75	0	20,240	0.00%
2021/10/20	32	48.62	3	48.33	48.35	29	20,272	0.14%
2021/10/19	37.1	49.06	5	49.01	49.10	32.1	20,369	0.16%
2021/10/18	1	50.10	1	49.95	49.80	0	20,223	0.00%
2021/10/15	1	49.90	4	50.05	50.10	-3	20,486	-0.01%
2021/10/14	3	49.95	0	0.00	49.90	3	20,492	0.01%
2021/10/13	2	50.30	38	50.88	50.50	-36	20,515	-0.18%
2021/10/12	0	0.00	1	50.20	50.20	-1	20,491	0.00%
2021/10/08	2	50.30	0	0.00	50.40	2	20,467	0.01%
2021/10/07	0.1	50.50	0.5	50.30	50.40	-0.4	20,717	0.00%
2021/10/06	12	49.97	0	0.00	49.90	12	20,940	0.06%
2021/10/05	1.2	49.95	16	50.09	50.30	-14.8	21,193	-0.07%
2021/10/04	4	50.03	3	50.17	50.00	1	21,654	0.00%
2021/10/01	0	0.00	5	50.30	50.20	-5	22,316	-0.02%
2021/09/30	5.1	50.90	10	50.91	51.00	-4.9	22,380	-0.02%
2021/09/29	4.2	50.52	8.4	50.58	50.60	-4.2	22,519	-0.02%
2021/09/28	0	0.00	3	50.93	51.00	-3	22,713	-0.01%
2021/09/27	1.1	50.84	10	51.10	51.10	-8.9	22,761	-0.04%
2021/09/24	2	51.25	11	51.34	51.30	-9	22,881	-0.04%
2021/09/23	2	51.20	4	51.10	51.20	-2	22,886	-0.01%
2021/09/22	2.1	50.30	3	50.30	50.70	-0.9	22,838	0.00%
2021/09/17	1	51.00	14	51.36	50.70	-13	22,742	-0.06%
2021/09/16	8	51.09	3	51.53	51.70	5	22,693	0.02%
2021/09/15	3	51.10	3.1	51.36	51.20	-0.1	22,526	0.00%
2021/09/14	6	51.35	21	51.19	51.40	-15	22,421	-0.07%
2021/09/13	6	49.33	11	49.75	50.10	-5	21,802	-0.02%
2021/09/10	0.2	48.85	1	48.80	49.00	-0.8	21,700	0.00%
2021/09/09	0.4	48.20	2	48.00	48.20	-1.6	21,833	-0.01%
2021/09/08	2	48.43	1	48.55	48.55	1	21,908	0.00%
2021/09/07	0	0.00	5	48.75	48.75	-5	21,992	-0.02%
2021/09/06	1.2	48.91	0	0.00	48.80	1.2	22,010	0.01%
2021/09/03	0	0.00	7	48.35	48.50	-7	21,935	-0.03%
2021/09/02	5	47.96	3	47.90	47.90	2	21,889	0.01%
2021/09/01	15	48.09	4	47.96	48.40	11	21,952	0.05%
2021/08/31	3.1	47.68	5	48.31	48.45	-1.9	21,850	-0.01%
2021/08/30	1	47.40	1	47.25	47.60	0	21,749	0.00%
2021/08/27	1	47.45	0	0.00	47.45	1	21,802	0.00%
2021/08/25	5.1	47.03	1	46.95	47.20	4.1	22,198	0.02%
2021/08/24	0.1	46.75	0	0.00	46.75	0.1	22,216	0.00%
2021/08/23	3	46.77	0	0.00	46.80	3	22,436	0.01%
2021/08/20	0.5	46.42	7	46.50	46.15	-6.5	22,539	-0.03%
2021/08/19	7	46.57	0	0.00	46.20	7	22,907	0.03%
2021/08/18	2.3	46.84	0	0.00	47.25	2.3	22,789	0.01%
2021/08/17	20	47.35	11.1	47.60	47.30	9	22,621	0.04%
2021/08/16	4	48.33	5	47.83	47.95	-1	22,465	0.00%
2021/08/13	26	48.25	3	48.23	48.40	23	22,509	0.10%
2021/08/12	16.3	47.24	3.2	47.30	47.60	13.1	22,621	0.06%
2021/08/11	25.2	51.05	0	0.00	51.10	25.2	21,868	0.12%
2021/08/10	5.3	51.86	4	51.85	51.90	1.3	21,421	0.01%
2021/08/09	8	52.20	14	52.34	52.40	-6	21,726	-0.03%
2021/08/06	4.3	52.80	1	52.80	52.90	3.3	21,805	0.01%
2021/08/05	11	52.92	13	52.98	52.70	-2	22,168	-0.01%
2021/08/04	6	53.80	5	53.82	53.80	1	23,135	0.00%
2021/08/03	2.3	53.67	57	53.55	53.90	-54.7	23,671	-0.23%
2021/08/02	0.1	52.80	0	0.00	52.80	0.1	23,444	0.00%
2021/07/30	1	52.60	2	52.80	52.60	-1	23,936	0.00%
2021/07/29	3	52.33	2	52.80	52.90	1	24,450	0.00%
2021/07/28	6.3	52.17	0	0.00	52.40	6.3	24,837	0.03%
2021/07/27	9.5	52.85	15	52.83	53.00	-5.5	25,536	-0.02%
2021/07/26	5	53.48	1	53.20	53.20	4	26,205	0.02%
2021/07/23	3.1	52.90	23	52.58	53.00	-19.9	26,532	-0.08%
2021/07/22	10.3	52.14	2	51.90	52.10	8.3	26,663	0.03%
2021/07/21	4	52.13	40	51.82	51.80	-36	27,077	-0.13%
2021/07/20	16	51.65	4	51.55	51.70	12	27,984	0.04%
2021/07/19	2	51.80	0	0.00	52.00	2	29,485	0.01%
2021/07/16	6	51.48	0	0.00	51.50	6	32,699	0.02%
2021/07/15	8	51.51	3	51.60	51.60	5	34,817	0.01%
2021/07/14	3.1	51.50	2	51.60	51.50	1.1	36,177	0.00%
2021/07/13	0.1	52.10	0	0.00	51.90	0.1	36,859	0.00%
2021/07/12	4.5	52.01	0	0.00	52.20	4.5	37,265	0.01%
2021/07/09	11.4	52.07	1.5	52.23	52.00	9.9	37,473	0.03%
2021/07/08	25	52.54	29.3	52.54	52.80	-4.3	37,291	-0.01%
2021/07/07	2	51.15	2	51.20	51.30	0	36,928	0.00%
2021/07/06	4.3	51.07	0	0.00	51.20	4.3	36,823	0.01%
2021/07/05	8.4	50.74	0	0.00	50.60	8.4	36,751	0.02%
2021/07/02	0.3	50.80	5	50.70	50.50	-4.8	36,605	-0.01%
2021/07/01	11.2	50.74	5	50.66	50.60	6.2	36,533	0.02%
2021/06/30	4.2	51.08	2.2	51.01	51.00	1.9	36,744	0.01%
2021/06/29	2	51.10	1.1	51.11	51.20	0.9	36,788	0.00%
2021/06/28	2	51.00	3	51.03	51.10	-1	36,966	0.00%
2021/06/25	5	51.10	0	0.00	51.00	5	36,992	0.01%
2021/06/24	0	0.00	40.3	51.08	51.10	-40.3	37,241	-0.11%
2021/06/23	0	0.00	3	50.90	51.00	-3	37,676	-0.01%
2021/06/22	0	0.00	1	51.10	50.90	-1	37,792	0.00%
2021/06/21	5	50.62	10	50.79	50.70	-5	37,889	-0.01%
2021/06/18	6	51.15	1	51.10	51.00	5	38,189	0.01%
2021/06/17	2.2	51.51	0	0.00	51.50	2.2	39,486	0.01%
2021/06/16	0	0.00	10	51.67	51.90	-10	39,623	-0.03%
2021/06/11	6	51.48	3	51.47	51.40	3	39,636	0.01%
2021/06/09	10.2	51.00	3	50.90	51.30	7.2	39,925	0.02%
2021/06/08	4	51.30	5	51.20	51.40	-1	40,039	0.00%
2021/06/07	5	51.26	3	51.60	51.50	2	40,264	0.00%
2021/06/04	8	51.85	37	51.75	51.90	-29	40,452	-0.07%
2021/06/03	4	52.23	5	51.94	52.30	-1	40,659	0.00%
2021/06/02	14.1	51.65	7	51.74	52.00	7.1	40,510	0.02%
2021/06/01	4.3	51.41	0	0.00	51.50	4.3	40,290	0.01%
2021/05/31	12	50.90	25	51.22	51.60	-13	40,457	-0.03%
2021/05/28	2	50.30	0	0.00	50.60	2	40,331	0.00%
2021/05/27	15.3	50.03	1	50.20	50.30	14.3	40,411	0.04%
2021/05/26	9	50.90	1	50.90	50.70	8	40,254	0.02%
2021/05/25	6	51.10	101	51.30	51.10	-95	40,193	-0.24%	大賣/
2021/05/24	1.1	51.29	3	51.37	51.30	-1.9	40,233	0.00%
2021/05/21	15	51.53	3	53.90	51.20	12	40,408	0.03%
2021/05/20	0	0.00	9	50.66	50.80	-9	40,310	-0.02%
2021/05/19	40	49.86	26	50.53	50.50	14	40,085	0.03%
2021/05/18	115	49.84	13	49.18	50.00	102	39,915	0.26%	大買/鉅額交易
2021/05/17	76.4	48.15	12	48.23	47.90	64.4	39,776	0.16%
2021/05/14	46.2	49.51	5	49.75	49.60	41.2	39,121	0.11%
2021/05/13	143.3	48.88	5.8	48.61	49.20	137.5	38,782	0.35%	大買/鉅額交易
2021/05/12	115	49.67	90	49.07	49.60	25	38,261	0.07%	大買/
2021/05/11	104.1	52.35	14.5	52.38	51.60	89.6	36,972	0.24%	大買/
2021/05/10	16	52.43	23	52.92	52.90	-7	36,241	-0.02%
2021/05/07	7.1	52.74	10	52.64	52.30	-2.9	36,059	-0.01%
2021/05/06	42.2	51.51	41.1	51.47	53.00	1	35,706	0.00%
2021/05/05	12.1	50.86	14	50.36	50.80	-1.9	35,241	-0.01%
2021/05/04	27	50.01	45	51.05	50.20	-18	35,127	-0.05%
2021/05/03	38.1	51.17	14	51.17	51.20	24.1	34,169	0.07%
2021/04/29	50.2	52.38	3	52.53	52.10	47.2	33,664	0.14%
2021/04/28	6	52.33	28	52.45	53.20	-22	33,224	-0.07%
2021/04/27	40.1	52.74	3	52.93	52.70	37.1	33,106	0.11%
2021/04/26	35.2	52.97	34	53.14	53.10	1.2	32,617	0.00%
2021/04/23	44	52.73	21	52.50	53.00	23	31,717	0.07%
2021/04/22	119	56.01	52	57.06	54.10	67	30,558	0.22%	大買/
2021/04/21	53	54.63	45.1	53.01	55.70	7.9	27,491	0.03%
2021/04/20	32	52.09	18.2	52.86	52.00	13.8	25,459	0.05%
2021/04/19	21	50.01	65	50.05	50.40	-44	24,106	-0.18%
2021/04/16	13	48.66	26.1	48.68	49.00	-13.1	23,301	-0.06%
2021/04/15	3	47.95	26	48.18	47.90	-23	22,795	-0.10%
2021/04/14	3	47.17	1	46.85	47.00	2	22,494	0.01%
2021/04/13	2	47.28	13	47.39	47.20	-11	22,362	-0.05%
2021/04/12	11	46.80	0.3	46.85	46.85	10.8	22,111	0.05%
2021/04/09	2	46.78	11.1	46.99	46.70	-9.1	22,041	-0.04%
2021/04/08	3	46.85	4	46.90	46.90	-1	21,910	0.00%
2021/04/07	15.5	46.77	7	46.80	46.80	8.5	21,820	0.04%
2021/04/06	19	46.77	16.5	46.84	46.85	2.5	21,761	0.01%
2021/04/01	4	46.69	0	0.00	46.70	4	21,372	0.02%
2021/03/31	9	46.70	9	46.71	46.80	0	21,256	0.00%
2021/03/30	1	46.35	0.1	46.50	46.55	0.9	21,044	0.00%
2021/03/29	2	46.35	3.1	46.44	46.50	-1.1	20,945	-0.01%
2021/03/26	1	46.10	40	45.99	46.15	-39	20,680	-0.19%
2021/03/25	14	45.50	12.2	45.45	45.55	1.8	20,287	0.01%
2021/03/24	3.9	45.59	7	45.58	45.55	-3.1	20,110	-0.02%
2021/03/23	39	45.75	20	45.75	45.70	19	19,996	0.10%
2021/03/22	79.5	45.66	64.1	45.74	45.80	15.5	19,589	0.08%
2021/03/19	5	42.80	1.3	42.72	42.70	3.7	18,122	0.02%
2021/03/18	2	43.03	4	43.01	43.10	-2	17,888	-0.01%
2021/03/17	4.3	42.88	0	0.00	42.85	4.3	17,899	0.02%
2021/03/16	6	42.56	0	0.00	42.60	6	17,904	0.03%
2021/03/15	12.3	42.48	0	0.00	42.35	12.3	17,936	0.07%
2021/03/12	3	42.60	0	42.85	42.70	3	17,781	0.02%
2021/03/11	10	43.00	1	42.90	42.85	9	17,666	0.05%
2021/03/10	3	43.25	3	43.20	43.00	0	17,600	0.00%
2021/03/09	2	43.08	9	43.03	43.40	-7	17,714	-0.04%
2021/03/08	4	42.63	6	42.82	42.65	-2	17,513	-0.01%
2021/03/05	3	42.43	4	42.45	42.50	-1	17,433	-0.01%
2021/03/04	9.2	42.28	6	42.41	42.50	3.2	17,847	0.02%
2021/03/03	1	42.40	12	42.44	42.55	-11	17,835	-0.06%
2021/03/02	5	42.40	5	42.36	42.10	0	17,744	0.00%
2021/02/26	16	42.27	1	42.25	42.00	15	17,589	0.09%
2021/02/25	4	42.73	228.1	42.65	42.90	-224.1	17,255	-1.30%	大賣/鉅額交易
2021/02/24	1	42.45	4.1	42.56	42.55	-3.1	17,267	-0.02%
2021/02/23	4.1	42.18	4	42.44	42.45	0.1	17,237	0.00%
2021/02/22	221	41.90	3	41.93	41.80	218	17,008	1.28%	大買/鉅額交易
2021/02/19	5.2	41.26	1	41.60	41.60	4.2	16,970	0.02%
2021/02/18	3	41.57	14.2	41.42	41.35	-11.2	16,894	-0.07%
2021/02/17	11	41.09	4	41.20	41.25	7	16,801	0.04%
2021/02/05	15.1	40.69	19	40.66	40.85	-3.9	16,576	-0.02%
2021/02/04	3	40.48	0	0.00	40.40	3	16,647	0.02%
2021/02/03	7	40.54	0.6	40.85	40.55	6.4	17,019	0.04%
2021/02/02	4	40.89	0	0.00	40.75	4	16,937	0.02%
2021/01/29	14	40.25	1.3	40.27	40.15	12.7	16,789	0.08%
2021/01/28	12	40.33	0	0.00	40.25	12	16,597	0.07%
2021/01/27	6	40.35	0	0.00	40.35	6	16,362	0.04%
2021/01/26	27.2	40.35	0	0.00	40.35	27.2	16,223	0.17%
2021/01/25	5.9	40.85	1	40.70	40.90	4.9	15,710	0.03%
2021/01/22	11.1	40.57	6	40.55	40.60	5.1	15,509	0.03%
2021/01/21	5	40.97	1	40.95	40.80	4	15,191	0.03%
2021/01/20	35	41.06	2	40.95	40.95	33	15,029	0.22%
2021/01/19	13	41.77	0	0.00	41.75	13	14,598	0.09%
2021/01/18	20	41.52	6	41.53	41.60	14	14,547	0.10%
2021/01/15	15.2	42.14	80	42.00	41.95	-64.8	14,248	-0.45%
2021/01/14	6.1	42.58	1.1	42.61	42.55	5	13,868	0.04%
2021/01/13	1	42.65	1	42.65	42.70	0	13,709	0.00%
2021/01/12	1	42.75	0	0.00	42.70	1	13,599	0.01%
2021/01/11	1	42.85	0	0.00	43.10	1	13,516	0.01%
2021/01/08	1	42.85	0	0.00	42.95	1	13,435	0.01%
2021/01/07	4	42.93	8	42.86	42.85	-4	13,366	-0.03%
2021/01/06	8	42.85	3	43.02	42.95	5	13,172	0.04%
2021/01/05	2	43.08	5	43.10	43.10	-3	13,036	-0.02%
2021/01/04	0	0.00	16	43.32	43.20	-16	12,974	-0.12%
2020/12/31	0	0.00	1	43.70	43.20	-1	12,933	-0.01%
2020/12/30	2	42.88	1.1	43.10	43.25	1	12,962	0.01%
2020/12/29	0	0.00	2	43.10	43.00	-2	12,916	-0.02%
2020/12/28	0	0.00	0.3	43.00	43.00	-0.3	12,907	0.00%
2020/12/25	0	0.00	2	42.83	42.80	-2	12,961	-0.02%
2020/12/24	12.3	42.75	0	0.00	42.70	12.3	13,055	0.09%
2020/12/23	0	0.00	1	42.80	42.80	-1	13,075	-0.01%
2020/12/22	3	43.03	5	43.15	42.95	-2	13,149	-0.02%
2020/12/21	3	43.25	12	43.33	43.50	-9	13,438	-0.07%
2020/12/18	0	0.00	1	42.80	42.95	-1	13,750	-0.01%
2020/12/17	2	42.80	0	0.00	42.65	2	13,865	0.01%
2020/12/16	0.5	43.10	1	43.20	43.05	-0.5	13,782	0.00%
2020/12/15	2	42.58	1	42.65	42.50	1	13,764	0.01%
2020/12/11	1	43.05	1	42.90	42.90	0	13,816	0.00%
2020/12/10	0	0.00	14	43.21	43.25	-14	13,749	-0.10%
2020/12/09	1	43.40	0	0.00	43.35	1	13,778	0.01%
2020/12/08	3	43.25	1	43.60	43.60	2	13,772	0.01%
2020/12/07	15	43.62	2	43.40	43.55	13	13,759	0.09%
2020/12/04	5	43.62	0	0.00	43.65	5	13,838	0.04%
2020/12/03	58	43.66	20	43.81	43.50	38	13,761	0.28%
2020/12/02	0.2	43.08	8	43.10	43.20	-7.8	13,481	-0.06%
2020/12/01	0	0.00	0.1	42.85	43.15	-0.1	13,676	0.00%
2020/11/30	0.9	43.47	1.1	43.45	42.90	-0.2	13,906	0.00%
2020/11/27	50	43.33	14	43.31	43.30	36	13,694	0.26%
2020/11/26	1	42.90	2	43.00	42.95	-1	13,620	-0.01%
2020/11/24	0	0.00	3	42.88	42.75	-3	13,849	-0.02%
2020/11/23	2	42.95	3	43.00	43.00	-1	13,800	-0.01%
2020/11/18	3	42.75	30	42.80	42.70	-27	13,816	-0.20%
2020/11/17	0	0.00	56.1	42.73	42.75	-56.1	13,854	-0.40%
2020/11/16	7	42.43	1	42.25	42.35	6	14,202	0.04%
2020/11/13	0	0.00	50.5	42.25	42.25	-50.5	14,467	-0.35%
2020/11/12	3	42.50	0	0.00	42.40	3	14,811	0.02%
2020/11/11	64.9	42.31	10.2	42.57	42.65	54.7	14,831	0.37%
2020/11/10	21	41.40	1.1	41.45	41.55	20	14,766	0.14%
2020/11/09	1	41.10	5	41.14	41.15	-4	14,981	-0.03%
2020/11/05	0	0.00	2	40.95	41.05	-2	16,546	-0.01%
2020/11/04	0	0.00	2	40.80	40.90	-2	16,842	-0.01%
2020/11/03	5	40.75	0	0.00	40.95	5	17,212	0.03%
2020/11/02	5.1	40.55	0	0.00	40.60	5.1	17,662	0.03%
2020/10/30	1	40.45	0	0.00	40.55	1	18,262	0.01%
2020/10/29	1	40.35	1.6	40.41	40.35	-0.6	18,465	0.00%
2020/10/28	4	40.58	4	40.55	40.55	0	18,534	0.00%
2020/10/26	15.1	40.61	0	0.00	40.50	15.1	18,606	0.08%
2020/10/22	0	0.00	1	41.00	41.00	-1	18,943	-0.01%
2020/10/21	0.9	40.50	0	0.00	40.30	0.9	19,040	0.00%
2020/10/14	2	40.70	1	40.60	40.50	1	19,700	0.01%
2020/10/13	1	40.50	1	40.65	40.50	0	19,784	0.00%
2020/10/12	0.4	41.10	0	0.00	40.95	0.4	20,214	0.00%
2020/10/08	12.2	41.09	0	0.00	41.15	12.2	20,431	0.06%
2020/10/07	4	41.03	1	41.00	41.15	3	20,445	0.01%
2020/10/06	0.2	41.50	0	0.00	41.40	0.2	20,441	0.00%
2020/10/05	11	41.05	0	0.00	41.00	11	20,601	0.05%
2020/09/30	15	41.54	2	41.58	41.40	13	20,812	0.06%
2020/09/29	21	41.21	10	41.55	41.20	11	20,975	0.05%
2020/09/28	6	40.71	0.1	41.10	40.95	6	21,043	0.03%
2020/09/25	3	40.63	1	40.60	40.55	2	21,224	0.01%
2020/09/24	4.1	40.20	0	0.00	40.05	4.1	21,293	0.02%
2020/09/23	20	40.99	6	41.03	41.00	14	21,057	0.07%
2020/09/22	4	41.90	0	0.00	41.80	4	20,759	0.02%
2020/09/21	7	42.31	1	42.30	42.25	6	20,638	0.03%
2020/09/18	0	0.00	1	42.50	42.50	-1	20,706	0.00%
2020/09/17	5	42.60	0	0.00	42.55	5	20,727	0.02%
2020/09/16	0	0.00	0.2	42.90	42.85	-0.2	20,772	0.00%
2020/09/15	7	42.64	0	0.00	42.70	7	20,736	0.03%
2020/09/14	0	0.00	1	42.80	42.95	-1	20,963	0.00%
2020/09/11	0	0.00	1	42.25	42.30	-1	20,893	0.00%
2020/09/09	12.1	42.16	0	0.00	42.55	12.1	20,892	0.06%
2020/09/08	1	42.75	4	42.73	42.70	-3	20,918	-0.01%
2020/09/04	11	42.17	1	42.20	42.20	10	21,101	0.05%
2020/09/03	2	42.45	3	42.63	42.70	-1	21,075	0.00%
2020/09/02	4	43.03	1	42.85	42.65	3	20,913	0.01%
2020/09/01	27	42.73	10	42.73	42.75	17	20,813	0.08%
2020/08/31	4	43.06	5	43.35	42.90	-1	20,717	0.00%
2020/08/28	2	43.55	0	0.00	43.50	2	20,610	0.01%
2020/08/27	0	0.00	7	43.93	43.85	-7	20,645	-0.03%
2020/08/26	2	43.95	3	43.95	44.10	-1	20,707	0.00%
2020/08/25	2	44.18	4	44.24	44.10	-2	20,673	-0.01%
2020/08/24	1	44.25	5	44.16	44.05	-4	21,049	-0.02%
2020/08/21	27	44.24	1	44.20	44.25	26	21,056	0.12%
2020/08/20	7	43.95	28	43.87	43.50	-21	20,862	-0.10%
2020/08/19	6	44.52	21	44.50	44.35	-15	20,547	-0.07%
2020/08/18	0	0.00	2	43.98	44.00	-2	20,240	-0.01%
2020/08/17	6	43.48	3.2	43.36	43.35	2.8	19,928	0.01%
2020/08/14	7	41.99	11	41.81	42.85	-4	19,825	-0.02%
2020/08/13	17	41.15	25	41.36	41.20	-8	19,407	-0.04%
2020/08/12	104	41.09	0	0.00	41.00	104	19,247	0.54%	大買/鉅額交易
2020/08/11	6.3	46.59	0.5	46.50	46.50	5.8	18,034	0.03%
2020/08/10	5	46.77	0	0.00	46.60	5	17,645	0.03%
2020/08/07	0	0.00	10	47.28	47.10	-10	17,455	-0.06%
2020/08/06	4	47.00	5	46.92	47.15	-1	17,219	-0.01%
2020/08/05	5	46.15	22.4	46.03	46.45	-17.4	16,833	-0.10%
2020/08/04	2	45.05	51	45.18	45.40	-49	16,369	-0.30%
2020/08/03	3.7	44.84	2	44.95	44.95	1.7	16,214	0.01%
2020/07/31	12	45.38	1	45.35	45.00	11	16,141	0.07%
2020/07/30	0	0.00	3	45.20	45.35	-3	16,127	-0.02%
2020/07/29	1	45.10	0	0.00	45.05	1	16,204	0.01%
2020/07/28	19	44.50	14	44.20	44.50	5	16,213	0.03%
2020/07/27	5	45.01	9	44.77	44.60	-4	16,216	-0.02%
2020/07/24	0	0.00	4	45.33	45.00	-4	16,217	-0.02%
2020/07/23	8	45.59	0	0.00	45.60	8	16,183	0.05%
2020/07/22	4	45.40	2	45.40	45.50	2	16,181	0.01%
2020/07/20	3	45.15	2	45.15	45.10	1	15,811	0.01%
2020/07/17	2	44.85	1	44.90	44.80	1	15,774	0.01%
2020/07/16	12	44.44	3	44.90	44.50	9	15,824	0.06%
2020/07/15	0	0.00	3	45.57	45.60	-3	15,384	-0.02%
2020/07/13	2	45.15	2	45.08	45.20	0	15,199	0.00%
2020/07/10	0	0.00	7	45.13	44.95	-7	15,301	-0.05%
2020/07/09	0.3	45.10	1	45.40	45.30	-0.7	15,268	0.00%
2020/07/08	1	45.15	3	45.07	45.15	-2	15,002	-0.01%
2020/07/07	0	0.00	1	44.05	44.50	-1	14,733	-0.01%
2020/07/06	3	44.37	2	44.28	44.40	1	14,649	0.01%
2020/07/03	0	0.00	2	43.88	43.95	-2	14,624	-0.01%
2020/07/02	3	43.62	6.5	43.62	43.60	-3.5	14,576	-0.02%
2020/07/01	23	42.78	0	0.00	43.10	23	14,481	0.16%
2020/06/30	40.2	42.78	0	0.00	42.75	40.2	14,409	0.28%
2020/06/29	2	42.65	0	0.00	42.65	2	14,485	0.01%
2020/06/24	0	0.00	2	42.90	42.85	-2	14,456	-0.01%
2020/06/23	2.2	42.85	0	0.00	42.70	2.2	14,452	0.02%
2020/06/19	0	0.00	2	43.05	42.55	-2	14,595	-0.01%
2020/06/17	1	42.60	0	0.00	42.85	1	14,913	0.01%
2020/06/16	0	0.00	14	42.77	42.85	-14	15,214	-0.09%
2020/06/15	13.1	42.67	7	42.71	42.50	6.1	15,627	0.04%
2020/06/12	12	42.72	5	42.95	42.90	7	15,929	0.04%
2020/06/11	0	0.00	12	43.41	43.30	-12	16,268	-0.07%
2020/06/10	3	44.00	11	43.92	44.00	-8	16,336	-0.05%
2020/06/09	1	43.75	6	43.85	43.90	-5	16,626	-0.03%
2020/06/08	3	43.80	0	0.00	43.95	3	16,884	0.02%
2020/06/05	0	0.00	1	43.50	43.65	-1	16,879	-0.01%
2020/06/04	2	43.50	0	0.00	43.40	2	17,038	0.01%
2020/06/03	0	0.00	5	43.80	43.65	-5	17,164	-0.03%
2020/06/02	1	43.10	57	43.12	43.30	-56	17,071	-0.33%
2020/06/01	5	42.95	3	43.02	43.10	2	17,036	0.01%
2020/05/29	1	42.40	0	0.00	42.55	1	16,970	0.01%
2020/05/28	18	42.69	0	0.00	42.35	18	16,591	0.11%
2020/05/27	1	42.75	0	0.00	42.85	1	16,655	0.01%
2020/05/22	2	42.65	0	0.00	42.65	2	16,923	0.01%
2020/05/20	0.5	43.00	0	0.00	42.90	0.5	16,891	0.00%
2020/05/18	5	42.15	6	42.09	42.35	-1	16,725	-0.01%
2020/05/15	9	42.46	0	0.00	42.30	9	16,700	0.05%
2020/05/14	11	42.31	1	42.50	42.60	10	16,720	0.06%
2020/05/13	9	42.50	1.1	42.53	42.90	7.9	16,615	0.05%
2020/05/12	1	43.00	0	0.00	42.95	1	16,648	0.01%
2020/05/11	3	43.28	3	43.23	43.15	0	16,683	0.00%
2020/05/08	2	42.98	0	0.00	43.00	2	16,728	0.01%
2020/05/07	0	0.00	50	42.90	42.70	-50	16,749	-0.30%
2020/05/06	2	42.60	0	0.00	42.60	2	16,822	0.01%
2020/05/05	5	42.30	13	42.74	42.85	-8	16,875	-0.05%
2020/05/04	55	42.26	0.2	42.40	42.20	54.8	16,886	0.32%
2020/04/30	32	42.90	5	43.18	43.20	27	16,928	0.16%
2020/04/27	1	42.00	0	0.00	42.00	1	18,115	0.01%
2020/04/24	0	0.00	10	41.95	42.00	-10	18,025	-0.06%
2020/04/22	3	41.45	0.3	41.65	41.60	2.7	17,994	0.02%
2020/04/20	1	42.25	2	42.35	42.35	-1	18,223	-0.01%
2020/04/17	0	0.00	3	42.20	42.00	-3	18,450	-0.02%
2020/04/16	4	41.49	0	0.00	41.85	4	18,435	0.02%
2020/04/14	1	41.15	4	41.54	41.65	-3	18,414	-0.02%
2020/04/13	1	40.80	1	40.70	40.80	0	18,392	0.00%
2020/04/10	1	40.95	7	40.96	41.00	-6	18,530	-0.03%
2020/04/09	0	0.00	5	40.70	40.55	-5	18,714	-0.03%
2020/04/08	0	0.00	1	40.25	41.00	-1	18,786	-0.01%
2020/04/07	0	0.00	5	39.90	39.95	-5	18,599	-0.03%
2020/04/06	6	38.60	2	39.50	39.05	4	18,657	0.02%
2020/04/01	2	39.20	2	39.25	39.00	0	18,611	0.00%
2020/03/31	0	0.00	1	39.10	39.50	-1	18,495	-0.01%
2020/03/30	6	38.85	12	38.88	39.15	-6	18,316	-0.03%
2020/03/27	1	39.35	10.1	39.10	38.95	-9.1	18,246	-0.05%
2020/03/26	6	38.78	5	39.20	38.60	1	18,248	0.01%
2020/03/25	3	39.30	10	39.25	38.80	-7	18,249	-0.04%
2020/03/24	1	37.95	7	38.40	38.25	-6	18,117	-0.03%
2020/03/23	19	35.39	7	35.07	36.10	12	17,961	0.07%
2020/03/20	2	35.15	3.1	36.28	36.95	-1.1	17,655	-0.01%
2020/03/19	20	33.78	4.7	34.21	33.60	15.3	17,337	0.09%
2020/03/18	5	36.50	0	0.00	36.00	5	17,069	0.03%
2020/03/17	8	37.90	15	37.83	37.60	-7	16,688	-0.04%
2020/03/16	5	39.65	3	39.95	38.85	2	16,138	0.01%
2020/03/13	12	38.67	4	38.84	40.25	8	15,911	0.05%
2020/03/12	2	41.10	6	41.18	40.75	-4	15,439	-0.03%
2020/03/11	1	41.80	0	0.00	41.80	1	15,048	0.01%
2020/03/10	17	41.67	12.5	41.54	41.60	4.5	14,955	0.03%
2020/03/09	18	42.08	0.5	42.05	41.85	17.5	14,818	0.12%
2020/03/06	1	42.80	5.3	42.85	42.85	-4.3	14,613	-0.03%
2020/03/04	0.3	42.80	3	42.95	42.85	-2.7	14,772	-0.02%
2020/03/03	2	42.85	4	42.84	42.65	-2	14,783	-0.01%
2020/03/02	5	42.15	34	42.59	42.25	-29	14,678	-0.20%
2020/02/27	0	0.00	1	42.30	42.25	-1	14,824	-0.01%
2020/02/26	18	42.36	0	0.00	42.20	18	14,772	0.12%
2020/02/25	1	42.35	0	0.00	42.70	1	14,628	0.01%
2020/02/24	3	42.85	1	43.05	43.00	2	14,574	0.01%
2020/02/21	1	43.25	5.2	43.23	43.25	-4.2	14,887	-0.03%
2020/02/20	2	43.43	0.2	43.15	43.15	1.8	15,079	0.01%
2020/02/19	0	0.00	0.1	43.30	43.40	-0.1	15,251	0.00%
2020/02/18	1	43.00	2	43.03	43.05	-1	15,442	-0.01%
2020/02/17	1	42.80	2	43.03	43.00	-1	15,522	-0.01%
2020/02/14	8	43.23	0	0.00	43.20	8	15,690	0.05%
2020/02/12	1	42.80	4	42.81	42.80	-3	15,560	-0.02%
2020/02/11	4	42.70	0	0.00	42.60	4	15,533	0.03%
2020/02/10	0	0.00	5	42.34	42.40	-5	15,477	-0.03%
2020/02/06	0.2	43.00	52	43.00	43.00	-51.8	15,478	-0.33%
2020/02/05	0	0.00	4	42.31	42.35	-4	15,557	-0.03%
2020/02/04	4	42.10	1	42.10	42.40	3	15,460	0.02%
2020/02/03	6.2	41.34	10	40.90	41.55	-3.8	15,348	-0.02%
2020/01/31	6	42.41	0	0.00	42.05	6	15,299	0.04%
2020/01/30	6	42.64	6	42.82	41.85	0	15,164	0.00%
2020/01/17	0.1	44.70	1	44.75	44.90	-0.9	14,487	-0.01%
2020/01/16	4	44.58	1	44.70	44.75	3	14,575	0.02%
2020/01/15	6	44.58	3	44.55	44.55	3	14,636	0.02%
2020/01/14	1.5	44.27	1	44.50	44.55	0.5	14,537	0.00%
2020/01/13	1	43.90	12	43.93	44.25	-11	14,595	-0.08%
2020/01/10	10	43.45	0	0.00	43.50	10	15,006	0.07%
2020/01/09	7	43.42	3	43.38	43.45	4	15,008	0.03%
2020/01/07	0	0.00	4	43.45	43.60	-4	14,877	-0.03%
2020/01/06	1	43.45	0	0.00	43.45	1	14,973	0.01%
2020/01/03	0	0.00	7	44.06	43.95	-7	14,911	-0.05%
2020/01/02	0	0.00	1	44.10	44.10	-1	14,838	-0.01%
2019/12/31	0	0.00	27.5	43.73	43.70	-27.5	14,647	-0.19%
2019/12/30	0	0.00	1	43.80	43.65	-1	14,673	-0.01%
2019/12/27	0	0.00	5	43.13	43.25	-5	14,540	-0.03%
2019/12/25	1	43.00	0	0.00	43.10	1	14,801	0.01%
2019/12/23	0	0.00	2	43.00	43.25	-2	14,952	-0.01%
2019/12/19	2	42.75	12	42.90	43.00	-10	14,997	-0.07%
2019/12/18	2	42.85	0	0.00	43.00	2	15,064	0.01%
2019/12/17	0	0.00	17	42.79	42.95	-17	15,039	-0.11%
2019/12/16	6	42.90	3	42.83	42.80	3	14,936	0.02%
2019/12/13	1	42.50	11.3	42.64	42.55	-10.3	14,945	-0.07%
2019/12/12	4	42.36	9	42.33	42.30	-5	14,920	-0.03%
2019/12/11	3	42.25	2	42.20	42.15	1	14,985	0.01%
2019/12/09	1	42.00	0	0.00	42.05	1	15,165	0.01%
2019/12/05	5	41.74	0	0.00	41.65	5	15,354	0.03%
2019/12/04	1.5	41.61	0	0.00	41.75	1.5	15,645	0.01%
2019/12/03	7	41.69	1.1	41.67	41.85	5.9	15,733	0.04%
2019/12/02	0	0.00	7.1	41.34	41.35	-7.1	15,733	-0.04%
2019/11/29	3	41.50	0	0.00	41.40	3	15,719	0.02%
2019/11/28	1	42.05	2	42.13	42.00	-1	15,662	-0.01%
2019/11/27	0.4	41.90	0	0.00	41.95	0.4	15,837	0.00%
2019/11/26	1	42.15	2	42.00	41.80	-1	15,863	-0.01%
2019/11/25	0	0.00	2	42.00	41.95	-2	15,528	-0.01%
2019/11/22	1	42.05	0	0.00	42.10	1	15,556	0.01%
2019/11/21	5	42.15	5.2	42.35	42.35	-0.2	15,639	0.00%
2019/11/20	2	42.60	8	42.60	42.65	-6	15,535	-0.04%
2019/11/19	5	41.60	2	41.75	42.10	3	15,188	0.02%
2019/11/18	4	42.05	37.5	42.00	42.10	-33.5	15,006	-0.22%
2019/11/15	2	41.60	9	41.54	41.70	-7	14,790	-0.05%
2019/11/14	2	40.90	0	0.00	41.15	2	14,612	0.01%
2019/11/13	64	41.08	80	41.25	41.00	-16	14,577	-0.11%
2019/11/12	0	0.00	1	40.55	40.65	-1	14,491	-0.01%
2019/11/11	4	40.50	4	40.55	40.35	0	14,806	0.00%
2019/11/08	5	40.90	6	40.95	40.90	-1	15,386	-0.01%
2019/11/07	5	40.78	1	40.80	40.95	4	15,890	0.03%
2019/11/06	3	40.95	0	0.00	40.80	3	16,088	0.02%
2019/11/05	1	40.80	0	0.00	40.90	1	16,203	0.01%
2019/11/04	5.1	40.95	4	40.95	40.95	1.1	16,285	0.01%
2019/11/01	5	40.52	0	0.00	40.55	5	16,295	0.03%
2019/10/31	7	40.52	0	0.00	40.45	7	16,600	0.04%
2019/10/30	9	40.32	0	0.00	40.35	9	16,869	0.05%
2019/10/28	1	40.70	1	40.75	40.75	0	16,612	0.00%
2019/10/25	4	40.79	7.1	40.95	40.85	-3.1	16,652	-0.02%
2019/10/24	5	40.86	0.2	41.00	41.00	4.8	16,478	0.03%
2019/10/23	2	40.90	1	41.15	40.95	1	16,533	0.01%
2019/10/22	1	41.15	1.2	41.17	41.40	-0.2	16,532	0.00%
2019/10/21	6	41.34	0	0.00	41.50	6	16,453	0.04%
2019/10/18	3.3	40.91	7	40.89	40.95	-3.7	16,356	-0.02%
2019/10/17	3	40.07	54	40.03	40.10	-51	15,849	-0.32%
2019/10/16	1	39.85	1	39.95	40.00	0	15,811	0.00%
2019/10/15	0	0.00	1	40.00	40.00	-1	15,916	-0.01%
2019/10/14	3	39.88	18.7	39.94	39.95	-15.7	16,255	-0.10%
2019/10/09	0	0.00	3.2	39.65	39.50	-3.2	16,418	-0.02%
2019/10/08	2	39.70	9	39.72	39.75	-7	16,714	-0.04%
2019/10/07	0	0.00	1	39.20	39.30	-1	17,140	-0.01%
2019/10/04	3	38.90	0	0.00	38.90	3	17,320	0.02%
2019/10/03	2	38.90	0	0.00	39.00	2	17,304	0.01%
2019/10/02	2.7	39.35	0	0.00	39.25	2.7	17,315	0.02%
2019/10/01	1	39.50	0.1	39.75	39.65	0.9	17,356	0.00%
2019/09/27	2	39.70	0	0.00	39.65	2	17,381	0.01%
2019/09/25	0	0.00	1	39.70	39.60	-1	17,535	-0.01%
2019/09/24	1.3	39.74	0	0.00	39.80	1.3	17,583	0.01%
2019/09/23	2	39.88	4	40.00	39.75	-2	17,507	-0.01%
2019/09/20	7	39.75	1	40.20	40.20	6	17,563	0.03%
2019/09/18	26	39.81	1	40.00	39.80	25	17,574	0.14%
2019/09/17	1	39.50	3	39.55	39.50	-2	17,619	-0.01%
2019/09/16	7	40.15	0	0.00	40.10	7	17,629	0.04%
2019/09/11	9	39.88	4	40.11	40.00	5	17,752	0.03%
2019/09/10	6.9	40.22	5	40.19	39.95	1.9	17,949	0.01%
2019/09/09	0	0.00	4	40.15	40.00	-4	18,140	-0.02%
2019/09/06	14	39.42	0	0.00	39.85	14	18,038	0.08%
2019/09/05	3	38.55	0	0.00	39.00	3	17,798	0.02%
2019/09/04	1	38.45	2	38.45	38.45	-1	17,818	-0.01%
2019/09/03	6	38.40	4	38.36	38.35	2	17,972	0.01%
2019/08/30	2	38.15	0	0.00	38.45	2	18,113	0.01%
2019/08/29	1	37.50	5	37.60	37.80	-4	18,035	-0.02%
2019/08/28	0	0.00	11	37.65	37.70	-11	18,261	-0.06%
2019/08/27	6	37.55	2	37.65	37.65	4	18,435	0.02%
2019/08/26	22	37.59	0	0.00	37.70	22	18,481	0.12%
2019/08/22	2	37.95	1	37.85	37.85	1	18,541	0.01%
2019/08/21	2	38.05	3	38.10	37.95	-1	18,734	-0.01%
2019/08/20	2	38.25	0	0.00	38.15	2	18,731	0.01%
2019/08/19	9	38.23	1	38.25	38.10	8	18,777	0.04%
2019/08/16	4	37.98	2	37.95	37.95	2	18,796	0.01%
2019/08/15	12	37.95	2	38.05	38.00	10	18,773	0.05%
2019/08/14	4	37.90	7	37.88	38.30	-3	18,819	-0.02%
2019/08/13	71.2	37.29	3	37.58	37.25	68.2	18,656	0.37%
2019/08/12	53	44.00	50	44.10	43.95	3	18,080	0.02%
2019/08/08	4	43.94	7	44.03	43.90	-3	17,741	-0.02%
2019/08/07	1	43.35	10	43.55	43.35	-9	17,601	-0.05%
2019/08/06	3	43.10	4	43.28	43.30	-1	17,750	-0.01%
2019/08/05	2	43.63	10	43.50	43.55	-8	17,728	-0.05%
2019/08/02	17	43.83	2	43.58	43.55	15	17,716	0.08%
2019/08/01	6	44.19	0	0.00	44.05	6	17,596	0.03%
2019/07/29	5	44.99	0	0.00	44.85	5	17,948	0.03%
2019/07/26	3	44.33	0	0.00	44.65	3	18,163	0.02%
2019/07/25	1	44.60	4	44.38	44.30	-3	18,228	-0.02%
2019/07/24	2	44.95	2	44.85	44.80	0	18,091	0.00%
2019/07/23	2	45.00	10	45.00	45.05	-8	18,053	-0.04%
2019/07/22	3	44.80	0	0.00	44.90	3	18,025	0.02%
2019/07/19	6	44.62	0	0.00	44.80	6	17,949	0.03%
2019/07/17	14	44.56	0	0.00	44.70	14	18,132	0.08%
2019/07/16	3	44.17	0	0.00	44.75	3	18,306	0.02%
2019/07/15	6	44.01	1	44.05	44.05	5	18,126	0.03%
2019/07/12	1	44.65	7	44.91	44.35	-6	18,091	-0.03%
2019/07/11	8	44.84	8	44.88	44.80	0	18,028	0.00%
2019/07/10	2.5	45.87	0	0.00	45.85	2.5	17,637	0.01%
2019/07/09	0	0.00	3	46.05	46.00	-3	17,645	-0.02%
2019/07/08	7	46.17	2	46.25	46.20	5	17,825	0.03%
2019/07/05	0	0.00	5	46.45	46.15	-5	17,949	-0.03%
2019/07/04	4	46.01	4	45.86	45.90	0	18,032	0.00%
2019/07/03	1	46.05	5	46.27	46.25	-4	18,223	-0.02%
2019/07/02	0	0.00	1	46.55	46.35	-1	18,452	-0.01%
2019/07/01	4	46.16	4	46.38	46.15	0	18,483	0.00%
2019/06/28	5	45.75	50	45.70	46.05	-45	18,562	-0.24%
2019/06/27	12	45.87	4	45.78	45.95	8	18,801	0.04%
2019/06/26	1	45.50	1	45.65	45.55	0	18,891	0.00%
2019/06/24	16	45.55	0	0.00	45.60	16	19,560	0.08%
2019/06/21	1	45.25	1	45.45	45.15	0	19,765	0.00%
2019/06/20	1	45.10	14	45.31	45.40	-13	20,696	-0.06%
2019/06/19	53	45.16	51	45.45	45.30	2	20,682	0.01%
2019/06/18	6	45.12	7	45.00	45.20	-1	20,639	0.00%
2019/06/17	14	44.77	51	44.90	44.70	-37	20,457	-0.18%
2019/06/14	0	0.00	5	43.90	43.95	-5	20,318	-0.02%
2019/06/12	2.3	43.62	0	0.00	43.75	2.3	20,917	0.01%
2019/06/11	0	0.00	2.1	43.78	44.00	-2.1	20,838	-0.01%
2019/06/10	6	43.76	1	43.85	43.85	5	20,740	0.02%
2019/06/04	1	43.60	2	43.60	43.10	-1	20,408	0.00%
2019/06/03	9	43.25	3	43.40	43.40	6	20,223	0.03%
2019/05/31	3	42.75	0	0.00	42.90	3	20,045	0.01%
2019/05/30	1	42.45	2	42.70	42.80	-1	19,910	-0.01%
2019/05/28	4	42.41	1	42.55	42.30	3	19,894	0.02%
2019/05/27	5	42.66	2	42.73	42.40	3	19,814	0.02%
2019/05/24	2	42.40	2	42.38	42.35	0	19,902	0.00%
2019/05/23	19	42.36	1	42.75	42.35	18	19,954	0.09%
2019/05/22	6	42.54	1	42.90	42.70	5	20,360	0.02%
2019/05/20	1	42.35	5	42.50	42.35	-4	20,442	-0.02%
2019/05/14	0	0.00	1	41.25	41.55	-1	20,272	0.00%
2019/05/13	5	42.20	0	0.00	42.00	5	19,984	0.03%
2019/05/10	1	42.65	2	42.50	42.50	-1	19,903	-0.01%
2019/05/09	3	42.75	0	0.00	42.50	3	19,795	0.02%
2019/05/08	1	43.00	0	0.00	43.00	1	19,622	0.01%
2019/05/07	2	42.55	7	42.84	42.90	-5	19,430	-0.03%
2019/05/06	7	42.25	4	42.43	42.30	3	19,257	0.02%
2019/05/03	0	0.00	9	42.71	42.85	-9	18,942	-0.05%
2019/04/29	2	42.05	2	42.00	42.10	0	18,476	0.00%
2019/04/26	4	41.75	3	41.77	41.75	1	18,369	0.01%
2019/04/25	0	0.00	1	41.40	41.80	-1	18,375	-0.01%
2019/04/24	1	41.55	0	0.00	41.55	1	18,358	0.01%
2019/04/23	13	40.82	13	41.50	41.60	0	18,316	0.00%
2019/04/22	7	41.24	1	41.00	41.00	6	18,243	0.03%
2019/04/19	1	41.55	1	41.50	41.70	0	17,929	0.00%
2019/04/18	1	41.40	2	41.60	41.60	-1	17,806	-0.01%
2019/04/17	8	41.97	0	0.00	41.95	8	17,616	0.05%
2019/04/16	7	42.38	3	42.23	42.30	4	17,377	0.02%
2019/04/15	22	42.30	0	0.00	42.50	22	17,356	0.13%
2019/04/12	2	42.00	1	41.95	42.00	1	17,209	0.01%
2019/04/11	21	42.00	0	0.00	42.05	21	17,030	0.12%
2019/04/10	5	41.86	1.4	41.96	42.00	3.6	16,791	0.02%
2019/04/09	8	42.16	7	42.16	42.15	1	16,545	0.01%
2019/04/08	11	42.01	7	42.12	42.30	4	16,200	0.02%
2019/04/03	11	41.55	18	41.62	41.70	-7	15,817	-0.04%
2019/04/02	201	41.55	0	0.00	41.40	201	15,641	1.29%	大買/鉅額交易
2019/04/01	6	41.57	1	41.60	41.35	5	15,380	0.03%
2019/03/29	2	41.23	2	41.33	41.25	0	14,937	0.00%
2019/03/28	6	41.15	7	41.31	41.00	-1	14,770	-0.01%
2019/03/27	10	40.59	7	40.81	40.55	3	14,397	0.02%
2019/03/26	5	40.42	1	40.40	40.45	4	14,149	0.03%
2019/03/25	29	40.07	15	40.17	40.50	14	13,906	0.10%
2019/03/22	7	38.68	1	38.95	38.70	6	12,921	0.05%
2019/03/20	5	38.00	0	0.00	38.05	5	12,847	0.04%
2019/03/18	3	37.77	0	0.00	37.80	3	12,718	0.02%
2019/03/15	6	38.60	0	0.00	38.65	6	12,123	0.05%
2019/03/04	0	0.00	1	38.15	38.20	-1	14,411	-0.01%
2019/02/26	0	0.00	2	38.30	38.20	-2	14,246	-0.01%
2019/02/25	7	38.46	1	38.50	38.45	6	14,362	0.04%
2019/02/22	3	38.73	2	39.00	38.70	1	14,472	0.01%
2019/02/21	6	38.92	9	38.60	39.30	-3	14,492	-0.02%
2019/02/20	1	37.75	1	38.05	37.85	0	14,013	0.00%
2019/02/19	0	0.00	6	37.47	37.55	-6	13,849	-0.04%
2019/02/18	8	36.97	0	0.00	36.90	8	13,696	0.06%
2019/02/13	0	0.00	10	37.65	37.65	-10	13,710	-0.07%
2019/02/12	4	37.40	4	37.80	37.70	0	13,617	0.00%
2019/02/11	0	0.00	1	37.90	37.65	-1	13,612	-0.01%
2019/01/25	0	0.00	3	36.60	36.60	-3	13,691	-0.02%
2019/01/23	10	36.45	0	0.00	36.45	10	13,992	0.07%
2019/01/22	2	36.25	0	0.00	36.25	2	14,159	0.01%
2019/01/21	0	0.00	2	36.20	36.25	-2	14,309	-0.01%
2019/01/17	0	0.00	1	35.50	35.45	-1	14,775	-0.01%
2019/01/15	1	35.70	0	0.00	35.70	1	15,547	0.01%
2019/01/11	1	36.45	1	36.50	36.40	0	15,449	0.00%
2019/01/10	1	36.55	1	36.65	36.55	0	15,388	0.00%
2019/01/04	0	0.00	3	35.37	35.45	-3	15,411	-0.02%
2018/12/28	2	35.48	0	0.00	35.60	2	16,040	0.01%
2018/12/26	3	35.72	2	35.78	35.40	1	16,203	0.01%
2018/12/25	0	0.00	1	35.70	35.85	-1	16,296	-0.01%
2018/12/24	2	35.70	2	35.83	35.80	0	16,416	0.00%
2018/12/21	0	0.00	3	35.40	35.40	-3	16,971	-0.02%
2018/12/20	3	35.70	3	36.00	35.40	0	16,974	0.00%
2018/12/19	0	0.00	1	35.95	36.00	-1	16,914	-0.01%
2018/12/18	1	35.95	0	0.00	35.65	1	16,943	0.01%
2018/12/17	0	0.00	5	35.88	36.00	-5	17,319	-0.03%
2018/12/14	0	0.00	3	35.42	35.75	-3	17,273	-0.02%
2018/12/12	2	34.80	0	0.00	34.95	2	17,290	0.01%
2018/12/11	0	0.00	1	34.95	34.80	-1	17,234	-0.01%
2018/12/10	1	34.75	0	0.00	34.75	1	17,308	0.01%
2018/12/07	2	34.85	5	34.99	35.05	-3	17,487	-0.02%
2018/12/06	0	0.00	3	34.72	34.65	-3	17,576	-0.02%
2018/12/04	2	34.90	0	0.00	35.05	2	18,345	0.01%
2018/12/03	6	35.47	0	0.00	35.85	6	18,146	0.03%
2018/11/30	0	0.00	3	34.40	34.50	-3	17,903	-0.02%
2018/11/29	2	34.05	1	34.35	34.05	1	17,779	0.01%
2018/11/28	2	33.78	7	33.74	34.05	-5	17,765	-0.03%
2018/11/27	14	33.23	0	0.00	33.50	14	17,583	0.08%
2018/11/26	1	35.15	0	0.00	35.35	1	16,748	0.01%
2018/11/23	1	34.80	5	34.75	34.70	-4	17,213	-0.02%
2018/11/22	10	34.76	12	35.38	34.85	-2	17,290	-0.01%
2018/11/21	15	35.71	6	35.73	35.70	9	17,165	0.05%
2018/11/20	8	36.59	6	36.91	36.65	2	17,025	0.01%
2018/11/19	2	36.55	0	0.00	36.50	2	17,037	0.01%
2018/11/16	0	0.00	1	36.30	36.45	-1	17,140	-0.01%
2018/11/15	6	36.40	0	0.00	36.15	6	17,325	0.03%
2018/11/14	3	36.42	1	37.00	36.35	2	17,409	0.01%
2018/11/13	2	35.88	3	36.12	36.40	-1	17,458	-0.01%
2018/11/08	1	35.90	0	0.00	35.50	1	18,029	0.01%
2018/11/05	1	35.50	1	35.25	35.35	0	19,895	0.00%
2018/11/02	0	0.00	2	36.23	36.45	-2	20,127	-0.01%
2018/11/01	1	35.35	0	0.00	35.65	1	20,426	0.00%
2018/10/31	1	34.60	0	0.00	34.70	1	20,564	0.00%
2018/10/30	1.2	34.36	6	34.15	34.10	-4.8	20,695	-0.02%
2018/10/29	6	33.80	0	0.00	33.90	6	20,980	0.03%
2018/10/24	4	33.80	0	0.00	34.15	4	23,157	0.02%
2018/10/23	1	35.65	0	0.00	36.00	1	22,836	0.00%
2018/10/16	4	38.15	0	0.00	38.20	4	25,323	0.02%
2018/10/15	1	38.50	0	0.00	38.50	1	25,455	0.00%
2018/10/11	5	37.45	0	0.00	37.60	5	25,654	0.02%
2018/10/09	0	0.00	4	40.13	40.05	-4	25,282	-0.02%
2018/10/08	2	39.65	0	0.00	39.75	2	25,339	0.01%
2018/10/04	2	39.65	0	0.00	39.80	2	25,683	0.01%
2018/10/02	1	40.25	3	40.35	40.30	-2	26,052	-0.01%
2018/10/01	2	41.40	1	41.85	41.05	1	26,235	0.00%
2018/09/28	1	41.15	9	41.32	41.10	-8	26,430	-0.03%
2018/09/27	2	39.85	0	0.00	40.25	2	26,273	0.01%
2018/09/26	0	0.00	1.1	40.27	39.90	-1.1	26,482	0.00%
2018/09/25	1	40.75	1	41.05	40.20	0	26,920	0.00%
2018/09/21	0	0.00	2	40.45	40.40	-2	27,049	-0.01%
2018/09/20	2	39.90	0	0.00	40.10	2	26,888	0.01%
2018/09/19	4	40.29	6	40.48	40.15	-2	26,972	-0.01%
2018/09/18	1.2	39.62	0	0.00	39.70	1.2	27,031	0.00%
2018/09/14	1	39.80	1	39.25	39.65	0	27,256	0.00%
2018/09/12	1	38.20	0	0.00	38.55	1	27,171	0.00%
2018/09/11	3	37.35	0	0.00	38.00	3	27,244	0.01%
2018/09/10	14	38.55	0	0.00	37.95	14	27,027	0.05%
2018/09/07	0	0.00	10	41.40	41.30	-10	26,616	-0.04%
2018/09/05	1	41.65	0	0.00	41.55	1	26,581	0.00%
2018/09/04	1	41.85	0	0.00	42.10	1	26,593	0.00%
2018/09/03	3	41.40	0	0.00	41.35	3	26,409	0.01%
2018/08/31	0	0.00	1	42.00	42.35	-1	26,343	0.00%
2018/08/30	1	42.15	13	43.09	42.00	-12	26,050	-0.05%
2018/08/28	1	43.25	2	43.40	43.30	-1	25,698	0.00%
2018/08/27	1	43.05	3	43.35	43.30	-2	25,815	-0.01%
2018/08/24	13	42.74	13	42.60	42.80	0	25,756	0.00%
2018/08/23	6	42.87	7	43.07	43.10	-1	25,948	0.00%
2018/08/22	6	42.88	5	42.98	42.95	1	26,075	0.00%
2018/08/21	13	42.40	17	42.04	42.90	-4	26,120	-0.02%
2018/08/20	1	41.90	0	0.00	42.00	1	26,216	0.00%
2018/08/17	2	42.48	3	42.72	42.05	-1	26,177	0.00%
2018/08/16	15	41.62	1	42.05	42.00	14	26,134	0.05%
2018/08/15	22	42.92	30	42.88	42.35	-8	26,225	-0.03%
2018/08/14	13	42.75	9	43.12	43.30	4	25,975	0.02%
2018/08/13	34	42.56	21	42.66	42.15	13	25,677	0.05%
2018/08/10	0	0.00	3	41.15	41.50	-3	24,798	-0.01%
2018/08/09	2	40.58	1	40.70	40.50	1	24,741	0.00%
2018/08/07	0	0.00	1	40.40	40.15	-1	25,092	0.00%
2018/08/03	4	40.94	2	41.23	40.45	2	24,795	0.01%
2018/08/02	13	40.81	3	40.92	40.60	10	24,490	0.04%
2018/08/01	3.4	40.59	1	41.25	41.05	2.4	23,866	0.01%
2018/07/31	3	39.33	3	39.52	39.35	0	22,946	0.00%
2018/07/30	3	40.98	2	41.13	40.70	1	22,017	0.00%
2018/07/27	3	40.93	1	41.25	40.30	2	21,668	0.01%
2018/07/26	12	41.41	10	41.61	40.50	2	21,333	0.01%
2018/07/25	2	45.18	6	45.13	45.10	-4	20,460	-0.02%
2018/07/24	10	44.14	10	45.38	45.50	0	20,173	0.00%
2018/07/23	0	0.00	2	42.40	42.65	-2	19,368	-0.01%
2018/07/20	4	42.61	2	42.88	42.30	2	19,251	0.01%
2018/07/19	1	42.65	0	0.00	42.75	1	19,164	0.01%
2018/07/17	1	42.15	0	0.00	42.15	1	19,164	0.01%
2018/07/16	1	43.15	1	43.50	42.50	0	19,102	0.00%
2018/07/13	3	43.37	1	43.25	43.50	2	19,058	0.01%
2018/07/11	0	0.00	3	42.25	42.15	-3	18,533	-0.02%
2018/07/10	1	43.20	2	43.15	43.25	-1	18,222	-0.01%
2018/07/09	1	42.75	1	42.70	42.75	0	17,897	0.00%
2018/07/05	0	0.00	6	42.05	42.05	-6	17,264	-0.03%
2018/07/03	1	42.50	1	42.90	42.75	0	16,918	0.00%
2018/07/02	0	0.00	1	41.55	41.85	-1	16,442	-0.01%
2018/06/28	0	0.00	1	42.40	42.40	-1	15,725	-0.01%
2018/06/27	1	42.85	2	42.70	43.00	-1	15,500	-0.01%
2018/06/26	2	43.90	1	43.95	43.70	1	15,155	0.01%
2018/06/22	3	44.62	4	44.53	44.60	-1	14,764	-0.01%
2018/06/21	1	44.40	1	44.80	44.75	0	14,558	0.00%
2018/06/20	3	44.47	1	44.60	44.75	2	14,521	0.01%
2018/06/15	1	45.25	1	45.45	45.25	0	13,991	0.00%
2018/06/13	2	45.30	0	0.00	45.45	2	13,540	0.01%
2018/06/11	0	0.00	16	44.45	44.60	-16	13,386	-0.12%
2018/06/08	2	44.40	0	0.00	45.00	2	13,315	0.02%
2018/06/05	4	44.99	4	45.25	45.20	0	13,105	0.00%
2018/06/04	11	45.50	13	45.25	45.65	-2	12,867	-0.02%
2018/05/31	1	43.75	1	43.75	43.60	0	12,403	0.00%
2018/05/30	3	44.00	3	43.97	43.75	0	12,061	0.00%
2018/05/24	0	0.00	1	43.95	44.75	-1	11,186	-0.01%
2018/05/22	1	45.80	10	45.80	45.60	-9	10,678	-0.08%
2018/05/21	1	46.10	1	45.85	46.00	0	10,604	0.00%
2018/05/17	1	45.65	0	0.00	45.65	1	10,246	0.01%
2018/05/16	0	0.00	2	45.75	45.90	-2	9,922	-0.02%
2018/05/14	1	42.35	2	43.10	43.15	-1	9,082	-0.01%
2018/05/09	2	40.60	0	0.00	40.60	2	8,472	0.02%
2018/05/08	0	0.00	1	40.55	40.80	-1	8,411	-0.01%
2018/05/07	1	40.95	2	41.10	40.40	-1	8,247	-0.01%
2018/05/03	0	0.00	2	39.65	39.40	-2	8,040	-0.02%
2018/05/02	0	0.00	1	40.90	40.85	-1	7,860	-0.01%
2018/04/25	10	40.55	13	40.16	40.20	-3	7,573	-0.04%
2018/04/24	6	40.68	12	40.51	40.85	-6	7,530	-0.08%
2018/04/20	2	38.90	0	0.00	38.75	2	7,184	0.03%
2018/04/19	0	0.00	1	38.45	39.00	-1	7,137	-0.01%
2018/04/18	1	38.10	0	0.00	38.20	1	7,203	0.01%
2018/03/28	0	37.00	0	0.00	37.00	0	9,764	0.00%
2018/03/16	0	0.00	3	37.30	37.60	-3	10,402	-0.03%
2018/03/15	0	0.00	2	37.65	37.60	-2	10,284	-0.02%
2018/03/13	0	0.00	1	37.30	37.50	-1	10,211	-0.01%
2018/02/23	0	0.00	0.1	36.70	36.85	-0.1	11,245	0.00%
2018/02/12	1	35.60	0	0.00	35.95	1	11,186	0.01%
2018/02/09	1	35.20	3	36.05	35.60	-2	11,191	-0.02%
2018/02/06	2	35.50	0	0.00	35.50	2	11,176	0.02%
2018/01/31	0	0.00	2	37.75	37.65	-2	10,778	-0.02%
2018/01/24	4	37.25	0	0.00	37.30	4	10,438	0.04%
2018/01/22	0	0.00	2	37.85	37.85	-2	10,192	-0.02%
2018/01/18	1	38.05	1	38.00	37.85	0	10,032	0.00%
2018/01/03	0	0.00	1	37.25	37.35	-1	7,533	-0.01%
2018/01/02	0	0.00	0.3	36.40	36.55	-0.3	7,250	0.00%