台泥 (1101)-永豐金-北高雄券商分點個股進出

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
33.00
漲跌
▲0.15
漲幅
+0.46%
成交量
20,707張
產業
上市水泥類股
2644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－永豐金-北高雄券商分點個股進出

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

永豐金-北高雄券商分點個股進出
永豐金-北高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	1	33.05	0	0.00	33.00	1	19,359	0.01%
2024/05/30	11	32.92	0	0.00	32.85	11	19,198	0.06%
2024/05/29	22.4	33.50	0	0.00	33.20	22.4	19,084	0.12%
2024/05/28	3	33.77	1.3	33.89	33.95	1.8	18,880	0.01%
2024/05/27	1.3	33.75	1	33.95	33.80	0.3	19,149	0.00%
2024/05/24	7	33.75	3	34.00	34.05	4	19,164	0.02%
2024/05/23	10.1	33.95	1	34.00	34.00	9.1	19,106	0.05%
2024/05/22	0	0.00	22.2	34.15	34.35	-22.2	18,882	-0.12%
2024/05/21	5.1	33.45	2	33.28	33.35	3.1	18,203	0.02%
2024/05/20	12.1	33.72	3	34.05	33.85	9.1	18,043	0.05%
2024/05/17	12.1	33.73	13.2	33.85	33.90	-1.1	17,916	-0.01%
2024/05/16	4	33.53	4	33.50	33.60	0	17,836	0.00%
2024/05/15	4.1	33.41	0.5	33.35	33.30	3.6	17,783	0.02%
2024/05/14	35.1	33.23	1.3	33.49	33.35	33.7	17,869	0.19%
2024/05/13	4.1	33.66	4.3	33.72	33.70	-0.2	17,684	0.00%
2024/05/10	0	0.00	10	33.30	33.30	-10	17,314	-0.06%
2024/05/09	1	32.70	1	32.85	32.65	0	17,094	0.00%
2024/05/08	2.6	33.01	0	0.00	33.10	2.6	17,111	0.02%
2024/05/07	8	33.00	16.3	32.98	33.20	-8.3	17,141	-0.05%
2024/05/06	5.1	33.00	20	32.86	33.00	-14.9	16,992	-0.09%
2024/05/03	1.5	32.47	4	32.45	32.40	-2.5	16,551	-0.02%
2024/05/02	21.2	32.28	0.3	32.30	32.30	20.9	16,359	0.13%
2024/04/30	15.1	32.34	20	32.15	32.05	-4.9	16,171	-0.03%
2024/04/29	0.2	32.10	3	32.25	32.35	-2.8	16,038	-0.02%
2024/04/26	1	31.80	1	32.00	31.80	0	15,880	0.00%
2024/04/25	5	31.93	0	0.00	32.00	5	15,849	0.03%
2024/04/24	5.2	32.21	3.2	32.17	32.15	2	15,799	0.01%
2024/04/23	10	32.38	0	0.00	32.35	10	16,021	0.06%
2024/04/22	6.1	32.55	14	32.30	32.60	-7.9	15,974	-0.05%
2024/04/19	10	32.10	14	32.23	32.00	-4	15,756	-0.03%
2024/04/18	2.5	32.50	0	0.00	32.70	2.5	15,379	0.02%
2024/04/17	3	32.53	7.2	32.70	32.65	-4.2	15,172	-0.03%
2024/04/16	13	32.70	14	33.04	32.45	-1	15,008	-0.01%
2024/04/15	27.3	32.65	11.1	32.93	32.35	16.2	14,402	0.11%
2024/04/12	96	31.95	0.4	32.00	32.20	95.6	14,063	0.68%
2024/04/11	20	32.41	10	32.45	32.40	10	13,848	0.07%
2024/04/10	32	32.85	23	32.83	32.70	9	13,783	0.07%
2024/04/09	1	32.05	1.2	32.40	32.45	-0.2	13,609	0.00%
2024/04/08	6	32.33	0	0.00	32.30	6	13,545	0.04%
2024/04/03	35.2	33.45	35	32.23	32.00	0.2	13,436	0.00%
2024/04/02	14.2	31.95	11	31.95	31.95	3.2	13,046	0.02%
2024/03/29	10.4	32.07	7	31.89	32.15	3.4	13,089	0.03%
2024/03/28	0	31.80	0	0.00	31.70	0	12,963	0.00%
2024/03/27	15	31.75	11	31.53	31.70	4	12,844	0.03%
2024/03/26	2.1	31.29	12	31.40	31.55	-9.9	12,765	-0.08%
2024/03/25	0	0.00	28.2	31.15	31.10	-28.2	12,723	-0.22%
2024/03/22	12	31.18	20.2	31.10	31.15	-8.2	12,702	-0.06%
2024/03/21	1	31.50	1.1	31.56	31.50	-0.1	12,514	0.00%
2024/03/20	20	30.94	43	30.92	30.90	-23	12,516	-0.18%
2024/03/19	1	31.45	12	31.44	31.40	-11	12,198	-0.09%
2024/03/18	4.1	31.68	11	31.70	31.70	-6.9	11,945	-0.06%
2024/03/15	1.6	31.99	0	0.00	31.95	1.6	11,833	0.01%
2024/03/14	1	31.80	2	31.75	32.00	-1	11,512	-0.01%
2024/03/13	11.1	31.76	6.2	31.74	31.70	4.9	11,518	0.04%
2024/03/12	0	0.00	0.1	31.95	32.00	-0.1	11,388	0.00%
2024/03/11	1.1	31.84	0	0.00	31.80	1.1	11,415	0.01%
2024/03/08	2	31.95	1	31.90	31.85	1	11,531	0.01%
2024/03/07	3.1	31.95	0	32.05	32.00	3	11,664	0.03%
2024/03/06	4.5	31.96	0	0.00	32.00	4.5	12,022	0.04%
2024/03/05	3	32.10	9.5	32.20	32.00	-6.5	13,502	-0.05%
2024/03/04	0	32.10	1	32.05	32.05	-1	13,771	-0.01%
2024/03/01	5.6	31.99	3.2	32.07	32.05	2.4	14,657	0.02%
2024/02/29	25.1	32.33	0	0.00	32.10	25.1	14,759	0.17%
2024/02/26	1	32.35	2.1	32.39	32.15	-1.1	14,608	-0.01%
2024/02/23	2	32.55	1	32.45	32.40	1	14,694	0.01%
2024/02/22	0.1	32.47	0	0.00	32.55	0.1	15,103	0.00%
2024/02/21	6	32.45	5	32.45	32.50	1	15,202	0.01%
2024/02/20	0	0.00	6	32.58	32.65	-6	15,222	-0.04%
2024/02/19	2	32.55	8	32.21	32.80	-6	15,433	-0.04%
2024/02/16	4.7	31.83	15	31.86	31.90	-10.3	15,704	-0.07%
2024/02/15	10	31.95	21.3	31.92	32.00	-11.2	15,670	-0.07%
2024/02/05	2	31.90	3	32.00	32.15	-1	15,497	-0.01%
2024/02/02	20	32.45	0	0.00	32.25	20	15,452	0.13%
2024/02/01	0.2	32.20	0	0.00	32.45	0.2	15,591	0.00%
2024/01/31	11	31.98	5	31.95	31.90	6	15,628	0.04%
2024/01/30	9	32.21	0	0.00	32.00	9	15,538	0.06%
2024/01/29	1	32.35	0	0.00	32.35	1	15,511	0.01%
2024/01/26	15	32.58	0.9	32.80	32.60	14.1	15,632	0.09%
2024/01/25	14.1	32.55	5.1	32.67	32.70	9	15,730	0.06%
2024/01/24	21	32.62	0	0.00	32.60	21	15,865	0.13%
2024/01/23	11	32.65	0	0.00	32.70	11	16,153	0.07%
2024/01/22	1.1	32.35	1	32.45	32.30	0.1	16,296	0.00%
2024/01/19	1	32.20	1	32.20	32.40	0	16,355	0.00%
2024/01/18	3.1	32.07	0	0.00	32.05	3.1	16,380	0.02%
2024/01/17	3	32.20	0	0.00	32.20	3	16,459	0.02%
2024/01/16	43.1	33.18	0	0.00	32.90	43.1	16,356	0.26%
2024/01/15	81.1	33.65	0	0.00	33.65	81.1	16,277	0.50%
2024/01/12	2	33.60	0	0.00	33.75	2	16,716	0.01%
2024/01/10	58	33.93	0	0.00	33.70	58	18,877	0.31%
2024/01/09	69	34.21	0	0.00	34.05	69	19,006	0.36%
2024/01/08	0	0.00	13	34.43	34.25	-13	19,126	-0.07%
2024/01/04	3	34.20	0	0.00	34.20	3	19,609	0.02%
2024/01/03	11.8	34.23	0	0.00	34.20	11.8	19,771	0.06%
2023/12/29	2	34.78	0	0.00	34.85	2	19,953	0.01%
2023/12/28	2.4	34.78	1.5	34.90	34.90	0.9	20,185	0.00%
2023/12/27	5	34.85	4	34.75	34.90	1	20,197	0.00%
2023/12/26	1	34.60	1	34.60	34.65	0	20,237	0.00%
2023/12/25	0	0.00	1	34.40	34.50	-1	20,449	0.00%
2023/12/20	0.1	34.45	0	0.00	34.50	0.1	21,158	0.00%
2023/12/19	0.1	34.50	5	34.30	34.35	-4.9	21,394	-0.02%
2023/12/18	0	0.00	30	34.50	34.55	-30	21,730	-0.14%
2023/12/15	2.1	34.35	2	34.45	34.30	0.1	21,955	0.00%
2023/12/13	2.3	34.12	0	0.00	34.05	2.3	21,743	0.01%
2023/12/12	0	34.25	1	34.15	34.15	-1	21,824	0.00%
2023/12/11	6	34.39	0	0.00	34.40	6	21,878	0.03%
2023/12/08	1	34.75	0	0.00	34.60	1	22,119	0.00%
2023/12/07	0.6	34.65	0	0.00	34.50	0.6	22,107	0.00%
2023/12/06	0.3	34.90	1	34.80	34.60	-0.7	22,145	0.00%
2023/12/05	2	34.65	8	34.84	34.90	-6	22,206	-0.03%
2023/12/04	3	34.25	1	34.25	34.05	2	22,066	0.01%
2023/12/01	12.3	34.60	1	34.30	34.40	11.3	22,225	0.05%
2023/11/30	22	35.06	8	35.11	34.95	14	21,892	0.06%
2023/11/29	33	34.32	0	0.00	34.25	33	20,364	0.16%
2023/11/28	33.4	34.94	1.3	35.23	34.50	32.1	20,138	0.16%
2023/11/24	10	33.98	8	34.03	33.75	2	19,408	0.01%
2023/11/22	8	33.97	3.1	33.99	33.85	5	19,049	0.03%
2023/11/21	10.1	34.05	9	34.05	34.20	1.1	18,952	0.01%
2023/11/20	11	33.61	0	0.00	33.60	11	18,544	0.06%
2023/11/17	1	33.25	0	0.00	33.20	1	18,469	0.01%
2023/11/15	3.5	33.03	1	33.05	33.15	2.5	18,225	0.01%
2023/11/14	1	32.60	0	0.00	32.50	1	18,089	0.01%
2023/11/13	4	32.65	0	0.00	32.80	4	18,187	0.02%
2023/11/10	1.2	32.82	0	0.00	32.85	1.2	18,374	0.01%
2023/11/09	0	32.95	2	32.95	32.90	-2	18,388	-0.01%
2023/11/08	3	32.95	0	0.00	32.90	3	18,405	0.02%
2023/11/07	6	32.53	2	32.45	32.55	4	18,432	0.02%
2023/11/06	5.1	32.89	3.5	32.86	32.80	1.6	18,394	0.01%
2023/11/03	0	0.00	1	32.80	32.90	-1	18,290	-0.01%
2023/10/31	1	32.20	1	32.20	32.25	0	18,158	0.00%
2023/10/30	0.5	32.05	0	0.00	32.00	0.5	18,028	0.00%
2023/10/27	0.2	31.95	5	31.80	31.85	-4.8	17,917	-0.03%
2023/10/26	4	31.49	0	0.00	31.45	4	17,975	0.02%
2023/10/25	3.1	31.57	1	31.80	31.55	2.1	17,848	0.01%
2023/10/24	2.1	31.51	0	0.00	31.50	2.1	17,706	0.01%
2023/10/20	0	31.55	2	31.63	31.75	-2	17,702	-0.01%
2023/10/19	13.2	31.82	0	0.00	31.90	13.2	17,409	0.08%
2023/10/18	9	32.51	0.5	32.60	32.45	8.5	16,813	0.05%
2023/10/17	1	33.45	0	0.00	33.45	1	15,659	0.01%
2023/10/16	1	33.65	0.4	33.75	33.60	0.6	15,645	0.00%
2023/10/13	5.2	33.99	1	34.05	33.80	4.2	15,722	0.03%
2023/10/12	0.1	33.30	1	33.60	33.70	-1	15,681	-0.01%
2023/10/11	1	33.05	0.1	33.15	33.10	0.9	15,548	0.01%
2023/10/06	2	32.93	1	32.75	32.80	1	15,540	0.01%
2023/10/05	2.2	32.76	0	0.00	32.75	2.2	15,507	0.01%
2023/10/04	3.2	32.94	0	0.00	32.90	3.2	15,539	0.02%
2023/10/03	0.1	33.25	1	33.20	33.20	-0.9	15,625	-0.01%
2023/10/02	1.2	33.22	4	33.15	33.10	-2.8	15,776	-0.02%
2023/09/28	0.2	33.15	0	0.00	33.25	0.2	16,020	0.00%
2023/09/27	0.1	33.00	0.1	33.10	33.05	0	15,999	0.00%
2023/09/26	13.1	33.04	0	0.00	33.00	13.1	15,938	0.08%
2023/09/25	3	33.12	0	0.00	33.10	3	15,777	0.02%
2023/09/22	0.1	33.65	2	33.55	33.50	-1.9	15,474	-0.01%
2023/09/21	12.4	33.94	0	0.00	33.80	12.4	15,253	0.08%
2023/09/20	12.2	34.40	0	0.00	34.35	12.2	15,082	0.08%
2023/09/19	2	34.85	0	0.00	34.80	2	14,902	0.01%
2023/09/18	0.4	35.16	0	0.00	35.10	0.4	14,938	0.00%
2023/09/15	1.1	35.21	0	0.00	35.10	1.1	15,030	0.01%
2023/09/14	1	35.40	2	35.38	35.50	-1	14,962	-0.01%
2023/09/13	6.1	35.19	2	35.05	35.30	4.1	14,972	0.03%
2023/09/12	0.5	34.50	1	34.50	34.60	-0.5	15,254	0.00%
2023/09/11	1.2	34.12	0	0.00	34.20	1.2	15,266	0.01%
2023/09/08	10.3	34.10	1	34.20	34.10	9.3	15,301	0.06%
2023/09/07	1.1	34.26	0.1	34.30	34.35	1	15,280	0.01%
2023/09/06	9.3	34.57	11	34.53	34.40	-1.7	15,287	-0.01%
2023/09/05	10.2	35.04	4	35.03	35.00	6.2	14,939	0.04%
2023/09/04	2.1	35.05	7	35.14	35.20	-4.9	14,925	-0.03%
2023/09/01	12	35.25	0.2	35.20	35.25	11.8	14,877	0.08%
2023/08/31	17	35.12	0	0.00	34.95	17	14,843	0.11%
2023/08/30	1	35.35	0	0.00	35.30	1	14,684	0.01%
2023/08/29	13	35.27	12	35.20	35.40	1	15,130	0.01%
2023/08/28	2.2	35.12	0	0.00	35.20	2.2	15,344	0.01%
2023/08/25	7	35.16	2	35.20	35.10	5	16,124	0.03%
2023/08/24	5	35.20	0	0.00	35.30	5	16,441	0.03%
2023/08/23	1.2	35.33	0	0.00	35.30	1.2	16,726	0.01%
2023/08/22	5	35.50	0.1	35.55	35.40	4.9	16,947	0.03%
2023/08/21	1	35.35	0	0.00	35.40	1	17,344	0.01%
2023/08/18	6.5	35.41	1	35.20	35.15	5.5	17,523	0.03%
2023/08/17	22.1	35.69	7.8	35.69	35.65	14.3	17,458	0.08%
2023/08/16	5	36.13	0	0.00	36.05	5	17,488	0.03%
2023/08/15	1.1	36.65	0	0.00	36.70	1.1	17,473	0.01%
2023/08/14	1	36.90	1	36.90	36.85	0	17,582	0.00%
2023/08/10	1	36.85	2	36.90	36.85	-1	17,644	-0.01%
2023/08/08	0.1	37.60	0	0.00	37.10	0.1	18,250	0.00%
2023/08/07	1	37.55	2	37.50	37.65	-1	18,384	-0.01%
2023/08/02	27	37.33	0	0.00	37.20	27	18,846	0.14%
2023/08/01	5	37.40	0	0.00	37.55	5	19,015	0.03%
2023/07/31	10.1	37.33	16.2	37.42	37.30	-6.1	19,125	-0.03%
2023/07/28	2	37.20	2.2	37.26	37.35	-0.2	19,175	0.00%
2023/07/27	3	37.35	3	37.48	37.35	0	19,620	0.00%
2023/07/26	3	37.27	3.2	37.40	37.25	-0.2	20,584	0.00%
2023/07/25	12	37.28	4	37.41	37.40	8	20,798	0.04%
2023/07/24	5	36.05	0	0.00	36.50	5	20,874	0.02%
2023/07/21	9.3	36.21	3	36.40	36.10	6.3	21,180	0.03%
2023/07/20	8	36.60	0	0.00	36.55	8	21,667	0.04%
2023/07/19	6.1	36.65	0	0.00	36.60	6.1	22,718	0.03%
2023/07/18	5.2	36.60	3	36.55	37.10	2.2	23,504	0.01%
2023/07/17	6.4	36.72	4	36.86	36.75	2.4	23,411	0.01%
2023/07/14	15.4	36.93	4	37.00	37.00	11.4	23,348	0.05%
2023/07/13	18	36.96	11	36.86	36.80	7	23,366	0.03%
2023/07/12	13.1	36.58	0	0.00	36.60	13.1	23,564	0.06%
2023/07/11	14.2	36.65	4	36.55	36.55	10.2	23,517	0.04%
2023/07/10	18	37.02	3	36.95	36.85	15	23,394	0.06%
2023/07/07	22.2	37.04	0	0.00	37.30	22.2	23,264	0.10%
2023/07/06	9.8	37.40	3.3	37.28	37.25	6.5	23,393	0.03%
2023/07/05	4.5	37.94	14	38.09	37.80	-9.5	23,091	-0.04%
2023/07/04	10	38.10	6.1	38.12	38.05	3.9	22,913	0.02%
2023/07/03	0	38.25	9	38.22	38.25	-9	22,864	-0.04%
2023/06/30	0	0.00	3	38.10	38.05	-3	22,907	-0.01%
2023/06/29	3.2	38.10	1.2	38.21	38.05	2	22,932	0.01%
2023/06/28	20.1	38.19	1	38.00	38.05	19.1	22,980	0.08%
2023/06/27	2	38.55	0.5	38.75	38.45	1.5	23,114	0.01%
2023/06/26	0	0.00	4	38.90	38.80	-4	23,371	-0.02%
2023/06/21	5.2	38.42	0	0.00	38.70	5.2	23,378	0.02%
2023/06/20	13.1	38.53	0	0.00	38.55	13.1	23,375	0.06%
2023/06/19	0.3	38.70	0	0.00	38.70	0.3	23,493	0.00%
2023/06/16	5	38.90	8	38.93	38.70	-3	23,472	-0.01%
2023/06/15	0	0.00	1.1	38.27	38.35	-1.1	23,007	0.00%
2023/06/14	4	38.20	0	0.00	38.35	4	23,330	0.02%
2023/06/13	3.2	38.13	1.1	38.25	38.25	2.1	23,466	0.01%
2023/06/12	4	38.30	4	38.50	38.25	0	23,491	0.00%
2023/06/09	5	38.40	5	38.38	38.45	0	23,511	0.00%
2023/06/08	4.4	38.54	1.2	38.59	38.50	3.2	23,676	0.01%
2023/06/07	3	38.80	0	0.00	38.80	3	23,851	0.01%
2023/06/06	4	38.80	0	0.00	38.80	4	24,048	0.02%
2023/06/05	1	38.70	44	38.99	38.85	-43	24,210	-0.18%
2023/06/02	0.1	38.20	18	38.42	38.55	-17.9	24,023	-0.07%
2023/06/01	27.4	37.82	0	0.00	37.75	27.4	23,598	0.12%
2023/05/31	15.5	38.09	12	38.03	37.90	3.5	23,504	0.01%
2023/05/30	2	37.98	0.1	38.15	38.30	1.9	22,887	0.01%
2023/05/29	0	0.00	10.2	37.95	38.15	-10.2	23,178	-0.04%
2023/05/26	13	37.73	0	0.00	38.00	13	23,692	0.05%
2023/05/25	2.4	37.56	0	0.00	38.05	2.4	24,133	0.01%
2023/05/24	3	37.70	4	37.65	37.85	-1	23,953	0.00%
2023/05/23	5.3	37.91	0	0.00	37.90	5.3	23,751	0.02%
2023/05/22	5.1	38.18	1.1	38.37	38.25	4	23,649	0.02%
2023/05/18	7.2	37.84	7.2	37.85	37.85	0	23,437	0.00%
2023/05/17	0.2	38.00	3	37.93	37.90	-2.8	23,453	-0.01%
2023/05/16	2	37.70	1	37.70	37.75	1	23,506	0.00%
2023/05/15	8.7	37.20	1	37.30	37.35	7.7	23,506	0.03%
2023/05/12	3.2	38.10	2	38.20	37.80	1.2	23,276	0.00%
2023/05/11	3.2	38.10	2	38.20	38.20	1.2	23,037	0.00%
2023/05/10	1	38.70	1	38.85	38.85	0	22,849	0.00%
2023/05/09	7.5	38.85	4	38.96	38.65	3.5	22,795	0.02%
2023/05/08	5	39.60	2	39.58	39.60	3	22,479	0.01%
2023/05/05	6	39.37	0	0.00	39.30	6	22,322	0.03%
2023/05/04	2	39.55	6	39.53	39.45	-4	22,305	-0.02%
2023/05/03	15	39.61	1	39.50	39.50	14	22,236	0.06%
2023/05/02	23	39.79	49	39.86	39.90	-26	22,048	-0.12%
2023/04/28	3	38.72	5	38.60	38.70	-2	21,538	-0.01%
2023/04/27	3	38.93	2	38.90	38.65	1	21,481	0.00%
2023/04/26	0.1	38.40	3	38.50	39.10	-2.9	21,572	-0.01%
2023/04/25	12	38.84	16	38.73	38.50	-4	21,693	-0.02%
2023/04/24	9	39.19	19.1	39.31	39.55	-10.1	21,265	-0.05%
2023/04/21	52	38.28	14	38.43	38.30	38	20,241	0.19%
2023/04/20	7	37.26	0	0.00	37.20	7	19,358	0.04%
2023/04/19	4	37.40	1	37.45	37.10	3	19,409	0.02%
2023/04/18	17	37.66	2	37.45	37.45	15	19,425	0.08%
2023/04/17	7	38.16	7	38.20	37.95	0	19,656	0.00%
2023/04/14	1	37.35	0.2	37.45	37.55	0.8	19,373	0.00%
2023/04/13	4	37.54	1.1	37.55	37.55	2.9	19,387	0.01%
2023/04/12	3.2	37.55	0.1	37.75	37.45	3.1	19,333	0.02%
2023/04/11	0.1	37.45	1	37.55	37.45	-0.9	19,262	0.00%
2023/04/10	3.1	36.40	0.2	36.65	36.60	2.9	19,042	0.01%
2023/04/07	2	36.40	0.2	36.55	36.40	1.8	19,060	0.01%
2023/04/06	0	0.00	2	36.30	36.45	-2	19,160	-0.01%
2023/03/31	1.1	36.40	0	0.00	36.40	1.1	19,407	0.01%
2023/03/30	2.7	36.37	0	0.00	36.20	2.7	20,415	0.01%
2023/03/29	1	36.20	0	0.00	36.35	1	21,328	0.00%
2023/03/28	10.6	36.28	9	36.30	36.20	1.6	22,230	0.01%
2023/03/27	13.5	36.79	5	36.88	36.65	8.5	23,097	0.04%
2023/03/24	0	0.00	4	37.64	37.60	-4	23,872	-0.02%
2023/03/23	1	37.20	0	0.00	37.35	1	23,875	0.00%
2023/03/22	1	37.30	0	0.00	37.20	1	23,957	0.00%
2023/03/16	11.2	36.61	1.1	36.67	36.35	10.2	23,908	0.04%
2023/03/15	3	37.10	0	0.00	37.10	3	23,942	0.01%
2023/03/14	3	36.53	1	36.85	36.75	2	24,037	0.01%
2023/03/13	4.1	36.58	0	0.00	36.75	4.1	24,266	0.02%
2023/03/10	50.6	36.71	12	36.71	36.70	38.6	24,281	0.16%
2023/03/09	4.4	37.54	4	37.25	37.20	0.4	24,506	0.00%
2023/03/08	2	37.68	0	0.00	37.75	2	24,873	0.01%
2023/03/07	5.7	37.99	1	37.95	37.95	4.7	24,885	0.02%
2023/03/06	0	0.00	1	38.00	37.95	-1	25,216	0.00%
2023/03/03	4	37.73	2	37.80	37.75	2	25,487	0.01%
2023/03/02	12	37.70	0	0.00	37.90	12	25,669	0.05%
2023/03/01	15.3	38.00	6.1	38.18	37.80	9.2	25,706	0.04%
2023/02/24	4.2	39.20	10	39.20	39.15	-5.8	25,338	-0.02%
2023/02/23	0	0.00	69.3	39.42	39.50	-69.3	24,816	-0.28%
2023/02/22	1	37.95	1	37.95	38.05	0	25,159	0.00%
2023/02/21	1.1	38.39	16	38.30	38.35	-14.9	26,058	-0.06%
2023/02/20	0.1	38.00	1.1	38.18	38.25	-1	26,714	0.00%
2023/02/17	0	37.90	0.8	37.75	38.00	-0.8	27,226	0.00%
2023/02/16	15	37.57	0	0.00	37.50	15	27,958	0.05%
2023/02/15	1	37.60	0	0.00	37.55	1	28,051	0.00%
2023/02/14	2	37.35	4.5	37.46	37.25	-2.5	27,991	-0.01%
2023/02/13	2	36.93	3	37.10	37.00	-1	27,957	0.00%
2023/02/10	11	36.76	2	36.85	36.85	9	28,096	0.03%
2023/02/09	0	36.75	0	0.00	36.60	0	28,114	0.00%
2023/02/08	1	36.65	0	0.00	36.75	1	28,188	0.00%
2023/02/07	4.7	36.55	0	0.00	36.65	4.7	28,269	0.02%
2023/02/06	4	36.05	0	0.00	36.15	4	28,252	0.01%
2023/02/03	11	36.35	3	36.40	36.45	8	28,142	0.03%
2023/02/02	3.3	36.72	0	0.00	36.80	3.3	28,165	0.01%
2023/02/01	4	36.70	10	36.35	36.75	-6	28,193	-0.02%
2023/01/31	3	36.65	10	36.55	36.25	-7	28,263	-0.02%
2023/01/30	3	36.67	3.2	36.78	36.95	-0.2	28,195	0.00%
2023/01/17	22.2	36.11	0	0.00	36.00	22.2	28,181	0.08%
2023/01/16	30	36.33	13	36.43	36.50	17	28,175	0.06%
2023/01/13	10	36.25	2	36.25	36.15	8	27,855	0.03%
2023/01/12	1.2	35.27	3	35.40	35.40	-1.8	27,913	-0.01%
2023/01/11	0	0.00	2.2	34.72	34.70	-2.2	28,119	-0.01%
2023/01/10	1.1	34.45	1	34.50	34.60	0.1	28,426	0.00%
2023/01/09	5	34.49	0	0.00	34.60	5	28,943	0.02%
2023/01/06	0	0.00	1	34.35	34.25	-1	29,213	0.00%
2023/01/05	6.2	34.41	16	34.48	34.45	-9.8	29,670	-0.03%
2023/01/03	0.1	33.70	0	0.00	33.50	0.1	29,714	0.00%
2022/12/30	0.5	33.89	2	33.80	33.65	-1.5	29,735	0.00%
2022/12/29	10.2	33.71	0	0.00	33.70	10.2	29,889	0.03%
2022/12/28	0.1	34.40	0	0.00	34.30	0.1	30,140	0.00%
2022/12/27	1.1	34.45	1	34.70	34.30	0.1	30,373	0.00%
2022/12/26	0	0.00	8	34.27	34.40	-8	30,533	-0.03%
2022/12/23	2	34.08	8	34.52	34.05	-6	31,062	-0.02%
2022/12/22	1.1	34.51	12.8	34.58	34.45	-11.7	31,982	-0.04%
2022/12/21	36	33.94	0	0.00	34.05	36	31,325	0.12%
2022/12/20	0	0.00	5	33.87	33.70	-5	30,705	-0.02%
2022/12/19	27	33.89	10	33.97	33.85	17	30,251	0.06%
2022/12/16	8	33.07	6	34.60	34.60	2	29,428	0.01%
2022/12/14	4.1	33.61	2	33.58	33.50	2.1	29,170	0.01%
2022/12/13	20.2	33.68	10	34.02	33.70	10.2	29,231	0.03%
2022/12/12	11.1	33.80	0	0.00	33.85	11.1	29,198	0.04%
2022/12/09	1.3	33.65	101	33.71	33.70	-99.7	29,684	-0.34%	大賣/
2022/12/08	10.1	33.25	0.1	33.42	33.20	10	29,675	0.03%
2022/12/07	0.3	33.36	0	0.00	33.35	0.3	29,677	0.00%
2022/12/06	13.8	33.34	0	0.00	33.30	13.8	29,698	0.05%
2022/12/05	48	33.58	12	33.44	33.70	36	29,562	0.12%
2022/12/02	2	33.75	13.3	33.69	33.65	-11.3	29,249	-0.04%
2022/12/01	12	34.03	1	34.05	34.05	11	29,193	0.04%
2022/11/30	12	33.60	7	33.81	33.90	5	29,003	0.02%
2022/11/29	1	32.85	0.5	33.10	33.55	0.5	28,619	0.00%
2022/11/28	3.8	32.95	10	33.05	33.00	-6.2	28,640	-0.02%
2022/11/25	21	33.36	5	33.28	33.55	16	28,428	0.06%
2022/11/24	14	32.83	8.1	32.91	33.20	5.9	28,273	0.02%
2022/11/23	1	32.70	2	32.65	32.70	-1	28,055	0.00%
2022/11/22	1.9	32.77	1	32.70	32.65	0.9	27,954	0.00%
2022/11/21	3.1	33.00	5	32.86	32.85	-1.9	27,730	-0.01%
2022/11/18	44.6	33.50	3	33.68	33.30	41.6	27,498	0.15%
2022/11/17	26.1	34.16	57	34.13	34.25	-30.9	26,542	-0.12%
2022/11/16	16	33.13	0	0.00	32.90	16	25,556	0.06%
2022/11/15	14.1	33.36	12	33.60	33.85	2.1	24,950	0.01%
2022/11/14	25	33.40	31.2	33.36	34.15	-6.2	24,375	-0.03%
2022/11/11	0.3	32.17	2.2	32.06	32.15	-1.9	23,576	-0.01%
2022/11/10	31.5	31.69	0	0.00	31.70	31.5	23,483	0.13%
2022/11/09	0.2	31.80	2	31.95	31.90	-1.9	23,444	-0.01%
2022/11/08	3.1	31.65	23	31.79	31.65	-19.9	23,282	-0.09%
2022/11/07	3.1	30.77	0	0.00	31.00	3.1	23,106	0.01%
2022/11/04	8.2	30.23	11	30.23	30.45	-2.8	23,191	-0.01%
2022/11/03	5	30.31	0	0.00	30.30	5	23,144	0.02%
2022/11/02	10.2	30.70	0	0.00	30.75	10.2	23,105	0.04%
2022/11/01	0.2	30.45	0	0.00	30.65	0.2	23,119	0.00%
2022/10/31	3.2	30.45	0	0.00	30.25	3.2	23,108	0.01%
2022/10/28	1	30.55	0	0.00	30.50	1	23,119	0.00%
2022/10/27	8.3	30.82	0	0.00	30.85	8.3	23,111	0.04%
2022/10/26	14	30.33	0	0.00	30.30	14	23,119	0.06%
2022/10/25	52.9	29.97	7	30.00	29.90	45.9	23,077	0.20%
2022/10/24	1.6	30.82	4	31.00	30.60	-2.4	22,682	-0.01%
2022/10/21	16	31.17	0	0.00	31.00	16	22,562	0.07%
2022/10/20	2	30.95	0	0.00	30.90	2	22,518	0.01%
2022/10/18	1.4	31.51	0	0.00	31.45	1.4	21,608	0.01%
2022/10/17	14.3	31.61	0	0.00	31.70	14.3	21,593	0.07%
2022/10/14	12.3	32.53	5	32.55	32.40	7.3	21,633	0.03%
2022/10/13	4	32.71	2	32.85	32.65	2	21,544	0.01%
2022/10/12	2.2	33.88	0	0.00	33.75	2.2	21,287	0.01%
2022/10/11	5.4	33.80	0	0.00	33.80	5.4	21,345	0.03%
2022/10/06	12	34.28	0	0.00	34.30	12	21,266	0.06%
2022/10/05	2.5	34.31	0	0.00	34.15	2.5	21,277	0.01%
2022/10/04	8.1	33.79	0	0.00	33.85	8.1	21,025	0.04%
2022/10/03	4.5	33.73	0	0.00	33.65	4.5	20,773	0.02%
2022/09/30	2.1	33.73	5	33.70	33.80	-2.9	20,658	-0.01%
2022/09/29	24.7	34.16	3	34.10	34.15	21.7	20,144	0.11%
2022/09/28	5.7	35.01	1	35.45	34.90	4.7	19,056	0.02%
2022/09/27	5	35.77	0.4	36.00	35.80	4.6	18,789	0.02%
2022/09/26	11	36.02	3	35.97	35.85	8	18,599	0.04%
2022/09/23	13	37.05	0	0.00	37.00	13	18,381	0.07%
2022/09/22	12.4	37.49	0	0.00	37.55	12.4	18,250	0.07%
2022/09/21	14.1	38.13	5	38.08	38.10	9.1	17,880	0.05%
2022/09/20	6	38.61	0	0.00	38.55	6	17,513	0.03%
2022/09/19	6	38.84	3	38.85	38.80	3	17,397	0.02%
2022/09/16	9	38.86	2	38.80	38.60	7	17,332	0.04%
2022/09/15	6.1	39.54	8	39.53	39.55	-1.9	16,939	-0.01%
2022/09/14	0.2	39.75	0	0.00	39.65	0.2	16,875	0.00%
2022/09/13	3	39.90	0	0.00	39.90	3	16,925	0.02%
2022/09/12	2	39.78	4	39.98	39.80	-2	16,977	-0.01%
2022/09/08	5.6	39.78	0	0.00	39.85	5.6	17,321	0.03%
2022/09/07	0	0.00	1	39.65	39.70	-1	17,462	-0.01%
2022/09/06	0.5	39.75	0.4	39.65	39.85	0.1	17,501	0.00%
2022/09/05	0	0.00	1	38.95	39.10	-1	17,483	-0.01%
2022/09/02	1.3	38.55	7	38.54	38.50	-5.7	17,570	-0.03%
2022/09/01	6.7	38.92	1	39.05	38.90	5.7	17,325	0.03%
2022/08/31	7	39.21	4	39.35	39.30	3	17,158	0.02%
2022/08/30	6	39.24	4	39.45	39.25	2	17,048	0.01%
2022/08/29	3	39.30	1	39.35	39.35	2	17,169	0.01%
2022/08/26	0	0.00	1	39.60	39.65	-1	17,183	-0.01%
2022/08/25	0.8	39.49	5	39.43	39.55	-4.2	17,263	-0.02%
2022/08/24	2.2	39.17	28.5	39.25	39.25	-26.3	17,398	-0.15%
2022/08/23	1.3	39.18	0	0.00	39.35	1.3	17,816	0.01%
2022/08/22	1.6	39.51	4.1	39.15	39.65	-2.5	17,936	-0.01%
2022/08/19	12	39.61	0	0.00	39.45	12	18,065	0.07%
2022/08/18	0.1	39.70	0	0.00	39.80	0.1	18,153	0.00%
2022/08/17	0.1	39.40	12	39.28	40.00	-11.9	18,215	-0.07%
2022/08/16	8	39.22	1	39.50	39.35	7	18,244	0.04%
2022/08/15	2	39.15	11	39.30	39.30	-9	18,314	-0.05%
2022/08/12	2	39.20	5	39.20	39.30	-3	18,719	-0.02%
2022/08/11	3	39.02	3.1	39.07	39.35	-0.1	18,846	0.00%
2022/08/10	1	38.55	0	0.00	38.75	1	18,945	0.01%
2022/08/09	11.2	38.35	0	0.00	38.75	11.2	19,108	0.06%
2022/08/08	2	38.60	1	38.40	38.70	1	19,258	0.01%
2022/08/05	3	38.85	10	38.95	38.85	-7	19,436	-0.04%
2022/08/04	4.3	38.82	1	39.10	38.75	3.3	19,943	0.02%
2022/08/03	2	38.95	0	0.00	39.10	2	20,186	0.01%
2022/08/02	1.5	39.13	3	39.03	39.15	-1.5	20,245	-0.01%
2022/08/01	7	39.30	6	39.46	39.50	1	20,243	0.00%
2022/07/29	1	38.40	0	0.00	38.75	1	20,205	0.00%
2022/07/28	1	38.00	2	38.20	38.20	-1	20,134	0.00%
2022/07/27	20	37.85	0	0.00	37.85	20	20,075	0.10%
2022/07/26	4	37.80	0	0.00	37.80	4	20,246	0.02%
2022/07/25	2.3	37.80	0	0.00	37.85	2.3	20,320	0.01%
2022/07/22	17.7	37.80	0	0.00	37.70	17.7	20,389	0.09%
2022/07/21	14.4	37.97	10	37.85	38.05	4.4	20,196	0.02%
2022/07/20	14	41.66	0	0.00	41.60	14	19,656	0.07%
2022/07/19	0	0.00	17	41.35	41.65	-17	19,510	-0.09%
2022/07/18	5	40.23	10	40.15	40.70	-5	19,267	-0.03%
2022/07/15	10	41.19	0	0.00	40.50	10	19,169	0.05%
2022/07/13	0	0.00	1	41.75	41.80	-1	19,230	-0.01%
2022/07/12	5	40.85	0	0.00	41.00	5	19,337	0.03%
2022/07/11	5	41.10	10	40.82	41.10	-5	19,484	-0.03%
2022/07/08	6	40.55	0	0.00	40.80	6	19,573	0.03%
2022/07/07	5	40.65	2	40.80	40.90	3	19,674	0.02%
2022/07/06	11.1	40.44	0	0.00	40.00	11.1	20,055	0.06%
2022/07/05	2	40.80	0	0.00	40.75	2	19,967	0.01%
2022/07/04	10	40.15	4	40.20	40.00	6	19,809	0.03%
2022/07/01	10	40.45	4	40.53	40.35	6	19,681	0.03%
2022/06/28	0	0.00	1.2	39.72	39.60	-1.2	19,218	-0.01%
2022/06/24	3	39.57	3	39.48	39.50	0	19,070	0.00%
2022/06/23	10.2	39.06	0	0.00	39.00	10.2	18,963	0.05%
2022/06/22	1	39.80	3	39.55	39.50	-2	18,809	-0.01%
2022/06/21	2	39.40	2	39.35	39.45	0	18,775	0.00%
2022/06/20	8.9	38.99	15	39.09	38.85	-6.1	18,695	-0.03%
2022/06/17	7	39.64	2	39.60	39.60	5	18,440	0.03%
2022/06/16	30	40.27	3	40.20	40.00	27	18,279	0.15%
2022/06/15	8.2	40.14	0	0.00	40.05	8.2	18,452	0.04%
2022/06/14	8.1	40.31	0	0.00	40.10	8.1	18,363	0.04%
2022/06/13	9.4	40.80	0	0.00	40.80	9.4	18,122	0.05%
2022/06/09	0.1	41.65	0	0.00	41.55	0.1	17,831	0.00%
2022/06/07	23	41.45	0	0.00	41.35	23	17,736	0.13%
2022/06/06	1	41.51	0	0.00	41.55	1	17,502	0.01%
2022/06/02	2	41.70	0	0.00	41.70	2	17,511	0.01%
2022/06/01	2	42.08	0	0.00	42.10	2	17,534	0.01%
2022/05/31	2	42.60	1	42.55	42.60	1	17,391	0.01%
2022/05/30	4	42.86	1	42.75	42.80	3	16,918	0.02%
2022/05/26	2	42.25	0	0.00	41.70	2	16,596	0.01%
2022/05/25	2	41.45	0	0.00	41.65	2	16,538	0.01%
2022/05/24	1	41.25	0	0.00	41.20	1	16,462	0.01%
2022/05/20	0	0.00	2	41.80	41.15	-2	16,186	-0.01%
2022/05/19	3.1	41.18	2	41.20	41.10	1.1	15,717	0.01%
2022/05/18	9	41.34	1	41.70	41.60	8	15,532	0.05%
2022/05/17	0	0.00	1	41.50	41.50	-1	15,250	-0.01%
2022/05/16	2	41.15	1	41.10	41.25	1	15,019	0.01%
2022/05/13	4	41.33	1	41.35	41.60	3	14,715	0.02%
2022/05/12	20.7	41.26	0	0.00	40.80	20.7	14,482	0.14%
2022/05/11	7.4	42.68	0	0.00	42.65	7.4	13,898	0.05%
2022/05/10	6	43.88	0	0.00	43.85	6	13,469	0.04%
2022/05/09	12	44.59	0	0.00	44.25	12	13,279	0.09%
2022/05/06	5	45.11	0	0.00	45.10	5	13,113	0.04%
2022/05/05	1	45.60	0.2	45.80	45.60	0.8	13,152	0.01%
2022/05/04	4	45.33	2	45.30	45.50	2	13,127	0.02%
2022/05/03	2.2	45.37	1	45.90	45.35	1.2	13,228	0.01%
2022/04/29	2	46.10	6	46.05	45.90	-4	12,942	-0.03%
2022/04/28	2	45.68	1	45.80	46.10	1	12,785	0.01%
2022/04/27	13.2	45.84	1	46.15	45.80	12.2	12,580	0.10%
2022/04/26	6	46.16	2	46.10	46.20	4	12,312	0.03%
2022/04/25	7	46.14	0	0.00	46.10	7	12,241	0.06%
2022/04/22	6	46.50	0	0.00	46.55	6	12,099	0.05%
2022/04/21	2	46.75	0	0.00	46.80	2	12,074	0.02%
2022/04/20	6.2	46.46	0	0.00	46.60	6.2	12,063	0.05%
2022/04/19	3	46.40	1	46.40	46.35	2	11,970	0.02%
2022/04/18	12	46.82	20	46.83	46.50	-8	11,843	-0.07%
2022/04/15	3	47.20	0	0.00	47.10	3	11,628	0.03%
2022/04/14	10	47.74	0.2	48.05	47.70	9.8	11,442	0.09%
2022/04/13	11.3	48.03	0	0.00	48.00	11.3	11,348	0.10%
2022/04/12	52.4	48.84	20.5	48.28	48.00	31.9	11,175	0.29%
2022/04/11	20	49.40	1	49.85	49.45	19	10,764	0.18%
2022/04/08	31	49.55	0.5	49.65	49.80	30.5	10,837	0.28%
2022/04/07	10	49.64	2	49.75	49.55	8	10,806	0.07%
2022/04/06	39	49.85	3	50.03	50.20	36	10,709	0.34%
2022/04/01	1.3	49.81	4	49.78	49.75	-2.8	10,657	-0.03%
2022/03/31	3.3	49.99	1	49.90	49.90	2.3	10,588	0.02%
2022/03/29	0	0.00	6	49.78	49.80	-6	10,432	-0.06%
2022/03/28	1	49.20	5	49.25	49.70	-4	10,389	-0.04%
2022/03/25	3	49.60	0	0.00	49.70	3	10,342	0.03%
2022/03/24	0	0.00	8	49.66	49.95	-8	10,385	-0.08%
2022/03/23	0	0.00	1	49.55	49.65	-1	10,460	-0.01%
2022/03/22	2	49.58	0.1	49.60	49.70	1.9	10,377	0.02%
2022/03/21	2	49.55	3	49.27	49.75	-1	10,380	-0.01%
2022/03/18	10	48.48	3	48.58	48.95	7	10,135	0.07%
2022/03/17	1	48.05	0	0.00	48.00	1	9,745	0.01%
2022/03/16	1	47.95	38	47.90	47.85	-37	9,630	-0.38%
2022/03/15	1	47.85	1	47.75	47.95	0	9,597	0.00%
2022/03/14	48	47.54	0	0.00	47.55	48	9,592	0.50%
2022/03/10	1	47.25	0	0.00	47.60	1	9,818	0.01%
2022/03/09	0	0.00	1	47.30	47.25	-1	9,901	-0.01%
2022/03/08	9	46.94	2	47.00	46.95	7	10,051	0.07%
2022/03/07	4	47.00	1	47.00	47.10	3	10,059	0.03%
2022/03/04	4	47.74	0	0.00	47.65	4	10,340	0.04%
2022/03/03	4	47.95	3	48.00	48.05	1	10,465	0.01%
2022/03/02	0	0.00	3	47.65	48.00	-3	10,752	-0.03%
2022/03/01	2	47.85	1	47.85	47.80	1	10,862	0.01%
2022/02/25	3	47.22	1	47.00	47.35	2	10,955	0.02%
2022/02/24	0	47.45	0	0.00	47.30	0	10,884	0.00%
2022/02/23	1	47.70	0	0.00	47.65	1	10,872	0.01%
2022/02/22	1.2	47.43	3	47.22	47.70	-1.8	10,974	-0.02%
2022/02/21	2	47.53	0	0.00	47.60	2	10,977	0.02%
2022/02/17	2	47.40	0	0.00	47.45	2	11,143	0.02%
2022/02/16	4	47.01	0	0.00	47.00	4	11,199	0.04%
2022/02/15	0	47.15	0	0.00	47.00	0	11,255	0.00%
2022/02/14	1.1	47.01	0	0.00	47.15	1.1	11,341	0.01%
2022/02/11	1	47.40	1	47.40	47.55	0	11,337	0.00%
2022/02/09	4	47.01	1.5	47.08	47.30	2.5	11,433	0.02%
2022/02/08	5	47.01	10	46.95	46.95	-5	11,535	-0.04%
2022/02/07	2.5	46.58	0	0.00	47.10	2.5	11,491	0.02%
2022/01/26	0	0.00	2	46.90	46.85	-2	11,314	-0.02%
2022/01/25	1	46.75	2	46.80	46.80	-1	11,349	-0.01%
2022/01/24	0	0.00	1	47.05	47.15	-1	11,222	-0.01%
2022/01/21	1	47.25	0	0.00	47.40	1	11,339	0.01%
2022/01/20	0.1	47.65	1	47.55	47.50	-0.9	11,291	-0.01%
2022/01/19	0	0.00	2	47.60	47.60	-2	11,341	-0.02%
2022/01/18	1	47.50	0	0.00	47.75	1	11,490	0.01%
2022/01/17	2.4	47.50	0.2	47.60	47.60	2.2	11,598	0.02%
2022/01/14	2	47.58	0	0.00	47.60	2	11,605	0.02%
2022/01/13	2	47.63	1	47.65	47.95	1	11,826	0.01%
2022/01/12	1	47.10	0	0.00	47.50	1	12,070	0.01%
2022/01/11	2	47.13	0	0.00	47.50	2	12,310	0.02%
2022/01/10	3.1	47.20	0	0.00	47.30	3.1	12,274	0.03%
2022/01/07	0	47.40	0	0.00	47.45	0	12,237	0.00%
2022/01/06	0	47.35	0.9	47.60	47.60	-0.9	12,219	-0.01%
2022/01/04	3	47.15	0	0.00	47.30	3	12,299	0.02%
2022/01/03	1	47.50	0	0.00	47.45	1	12,196	0.01%
2021/12/30	1	48.05	1	48.05	48.00	0	12,155	0.00%
2021/12/29	5	48.10	0	0.00	48.15	5	12,270	0.04%
2021/12/28	0	0.00	4	48.00	48.15	-4	12,350	-0.03%
2021/12/27	2	48.00	3.1	48.00	48.10	-1.1	12,448	-0.01%
2021/12/23	2	47.65	0	0.00	47.70	2	12,853	0.02%
2021/12/20	1	47.25	0	0.00	47.40	1	13,199	0.01%
2021/12/17	0	0.00	42	47.53	47.45	-42	13,236	-0.32%
2021/12/16	0	0.00	84	47.05	46.90	-84	13,161	-0.64%
2021/12/15	1	47.00	4	47.13	46.95	-3	13,398	-0.02%
2021/12/14	0	0.00	11	47.01	47.00	-11	13,527	-0.08%
2021/12/13	4	47.18	11	47.16	47.10	-7	13,762	-0.05%
2021/12/10	2	47.33	0	0.00	47.30	2	14,011	0.01%
2021/12/09	1	47.31	0	0.00	47.40	1	14,718	0.01%
2021/12/08	0	47.60	1	47.50	47.70	-1	15,007	-0.01%
2021/12/07	0.1	47.40	3	47.30	47.55	-3	15,100	-0.02%
2021/12/06	2	47.23	6.8	46.93	47.30	-4.8	15,059	-0.03%
2021/12/03	1.1	46.51	0	0.00	46.40	1.1	15,012	0.01%
2021/12/02	12	46.40	0	0.00	46.30	12	14,910	0.08%
2021/12/01	11	46.46	14	46.40	46.60	-3	14,885	-0.02%
2021/11/30	3.1	46.47	0	0.00	46.00	3.1	14,816	0.02%
2021/11/29	3.1	46.25	0.7	46.70	46.50	2.4	14,386	0.02%
2021/11/26	23.3	46.56	2	46.55	46.50	21.3	14,324	0.15%
2021/11/25	1.1	47.13	0	0.00	47.15	1.1	14,217	0.01%
2021/11/24	5.3	47.42	0	0.00	47.45	5.3	14,124	0.04%
2021/11/23	0.1	47.95	0	0.00	47.80	0.1	13,953	0.00%
2021/11/22	0.1	48.05	0	0.00	47.90	0.1	13,999	0.00%
2021/11/19	2.1	48.06	1	48.20	48.30	1.1	13,936	0.01%
2021/11/18	1	48.30	0	0.00	48.30	1	13,882	0.01%
2021/11/17	1.2	48.39	1	48.35	48.55	0.2	13,875	0.00%
2021/11/16	5	48.50	5	48.50	48.65	0	13,977	0.00%
2021/11/15	2.1	48.33	0	0.00	48.60	2.1	14,174	0.01%
2021/11/12	1	48.55	9	48.51	48.70	-8	14,358	-0.06%
2021/11/11	0.1	48.75	0	0.00	48.80	0.1	14,578	0.00%
2021/11/10	0	0.00	1	48.50	48.70	-1	14,843	-0.01%
2021/11/09	1.1	48.52	0	0.00	48.80	1.1	15,088	0.01%
2021/11/08	0.2	48.80	6.5	48.68	48.95	-6.3	16,197	-0.04%
2021/11/05	1.2	47.92	0	0.00	48.15	1.2	16,989	0.01%
2021/11/04	0.2	48.32	0	0.00	48.10	0.2	17,324	0.00%
2021/11/03	1.2	48.18	0	0.00	48.15	1.2	17,764	0.01%
2021/11/02	0.3	48.54	0	0.00	48.15	0.3	18,197	0.00%
2021/11/01	1	48.10	13	48.10	48.25	-12	18,674	-0.06%
2021/10/29	3.2	48.38	0.3	48.50	48.25	3	18,923	0.02%
2021/10/28	4.1	48.51	0	0.00	48.50	4.1	19,472	0.02%
2021/10/27	0.1	48.63	0.2	48.55	48.35	-0.1	19,594	0.00%
2021/10/26	7.1	48.68	7	48.65	48.45	0.1	19,646	0.00%
2021/10/25	2.4	48.32	0	0.00	48.25	2.4	19,726	0.01%
2021/10/22	7.1	48.89	0	0.00	48.80	7.1	20,089	0.04%
2021/10/21	11	48.55	0	0.00	48.75	11	20,240	0.05%
2021/10/20	12.4	48.42	98	48.40	48.35	-85.6	20,272	-0.42%
2021/10/19	2.1	49.23	2	49.00	49.10	0.1	20,369	0.00%
2021/10/18	0	0.00	0	50.20	49.80	0	20,223	0.00%
2021/10/15	0.2	50.30	3	50.00	50.10	-2.8	20,486	-0.01%
2021/10/14	6	49.95	0	0.00	49.90	6	20,492	0.03%
2021/10/13	0	0.00	2	50.80	50.50	-2	20,515	-0.01%
2021/10/12	0	0.00	6	50.02	50.20	-6	20,491	-0.03%
2021/10/08	3	50.30	2	50.40	50.40	1	20,467	0.00%
2021/10/05	0.5	50.30	2	50.10	50.30	-1.5	21,193	-0.01%
2021/10/04	0	0.00	2	49.95	50.00	-2	21,654	-0.01%
2021/10/01	2.1	50.06	1	50.20	50.20	1.1	22,316	0.00%
2021/09/30	2.5	50.82	0	0.00	51.00	2.5	22,380	0.01%
2021/09/29	1	50.60	0	0.00	50.60	1	22,519	0.00%
2021/09/28	0	0.00	10	51.10	51.00	-10	22,713	-0.04%
2021/09/27	0	0.00	0.7	50.90	51.10	-0.7	22,761	0.00%
2021/09/24	1	51.40	9	51.38	51.30	-8	22,881	-0.03%
2021/09/23	7	51.07	8	51.08	51.20	-1	22,886	0.00%
2021/09/22	2	50.50	0	0.00	50.70	2	22,838	0.01%
2021/09/17	1.1	51.18	2	51.50	50.70	-0.9	22,742	0.00%
2021/09/16	0.7	51.20	6.9	51.51	51.70	-6.2	22,693	-0.03%
2021/09/15	2	51.00	4.3	51.13	51.20	-2.3	22,526	-0.01%
2021/09/14	7	51.40	44.1	51.46	51.40	-37.1	22,421	-0.17%
2021/09/13	5	50.10	9.2	50.01	50.10	-4.2	21,802	-0.02%
2021/09/10	0.1	49.00	4	48.76	49.00	-4	21,700	-0.02%
2021/09/09	2.1	48.01	0	0.00	48.20	2.1	21,833	0.01%
2021/09/08	0	48.50	2	48.75	48.55	-2	21,908	-0.01%
2021/09/07	1	48.85	2.2	48.83	48.75	-1.2	21,992	-0.01%
2021/09/06	3	48.60	2.3	48.68	48.80	0.8	22,010	0.00%
2021/09/03	0.1	48.50	3	48.20	48.50	-2.9	21,935	-0.01%
2021/09/02	2	47.90	2	48.15	47.90	0	21,889	0.00%
2021/09/01	1	48.00	2	48.03	48.40	-1	21,952	0.00%
2021/08/31	0.2	48.45	1.5	47.92	48.45	-1.4	21,850	-0.01%
2021/08/30	1.6	47.37	1	47.40	47.60	0.6	21,749	0.00%
2021/08/27	0.2	46.95	0	0.00	47.45	0.2	21,802	0.00%
2021/08/24	3	46.53	4	46.70	46.75	-1	22,216	0.00%
2021/08/23	2	46.75	10	46.60	46.80	-8	22,436	-0.04%
2021/08/20	6	46.24	0	0.00	46.15	6	22,539	0.03%
2021/08/19	7	46.74	0	0.00	46.20	7	22,907	0.03%
2021/08/18	2	46.85	5	46.64	47.25	-3	22,789	-0.01%
2021/08/17	1	47.50	4	47.33	47.30	-3	22,621	-0.01%
2021/08/16	7	48.31	8	47.91	47.95	-1	22,465	0.00%
2021/08/13	4	48.36	14	48.23	48.40	-10	22,509	-0.04%
2021/08/12	8.2	47.00	7	47.23	47.60	1.2	22,621	0.01%
2021/08/11	37	51.07	4	51.05	51.10	33	21,868	0.15%
2021/08/10	8	51.98	2.8	51.89	51.90	5.3	21,421	0.02%
2021/08/09	8	52.13	9	52.08	52.40	-1	21,726	0.00%
2021/08/06	3	52.70	8	52.74	52.90	-5	21,805	-0.02%
2021/08/05	16	52.78	43	53.16	52.70	-27	22,168	-0.12%
2021/08/04	3	54.00	44	53.89	53.80	-41	23,135	-0.18%
2021/08/03	2	53.80	20	53.69	53.90	-18	23,671	-0.08%
2021/08/02	0	0.00	4	52.70	52.80	-4	23,444	-0.02%
2021/07/30	4	52.75	1	52.80	52.60	3	23,936	0.01%
2021/07/29	1.2	52.30	0	0.00	52.90	1.2	24,450	0.00%
2021/07/28	4	52.25	44	52.39	52.40	-40	24,837	-0.16%
2021/07/27	3	52.80	0.1	52.90	53.00	2.9	25,536	0.01%
2021/07/26	45	53.40	3	53.10	53.20	42	26,205	0.16%
2021/07/23	7.2	52.60	27.2	52.95	53.00	-20	26,532	-0.08%
2021/07/22	0	0.00	1	51.90	52.10	-1	26,663	0.00%
2021/07/21	12	52.23	21.5	51.92	51.80	-9.5	27,077	-0.04%
2021/07/20	1	51.60	3	51.67	51.70	-2	27,984	-0.01%
2021/07/19	2	51.70	3	51.87	52.00	-1	29,485	0.00%
2021/07/16	1	51.40	0	0.00	51.50	1	32,699	0.00%
2021/07/15	5	51.60	11	51.46	51.60	-6	34,817	-0.02%
2021/07/14	11.2	51.39	0.3	51.50	51.50	10.9	36,177	0.03%
2021/07/13	2	51.85	102	51.90	51.90	-100	36,859	-0.27%	大賣/
2021/07/12	3	52.03	3	51.90	52.20	0	37,265	0.00%
2021/07/09	35	52.03	0	0.00	52.00	35	37,473	0.09%
2021/07/08	109	52.59	20	52.51	52.80	89	37,291	0.24%	大買/
2021/07/07	25	51.18	1	51.20	51.30	24	36,928	0.06%
2021/07/06	90.1	51.08	141	50.94	51.20	-50.9	36,823	-0.14%	大賣/
2021/07/05	42.2	50.76	3.1	50.70	50.60	39.1	36,751	0.11%
2021/07/02	7	50.60	0	0.00	50.50	7	36,605	0.02%
2021/07/01	9	50.62	0	0.00	50.60	9	36,533	0.02%
2021/06/30	1	51.10	1	51.00	51.00	0	36,744	0.00%
2021/06/25	0	0.00	125	50.90	51.00	-125	36,992	-0.34%	大賣/鉅額交易
2021/06/24	1	50.90	2	51.00	51.10	-1	37,241	0.00%
2021/06/23	127.5	50.70	8	50.95	51.00	119.5	37,676	0.32%	大買/鉅額交易
2021/06/21	2	50.60	0.2	50.90	50.70	1.8	37,889	0.00%
2021/06/18	5	51.14	0	0.00	51.00	5	38,189	0.01%
2021/06/17	3	51.60	1	51.50	51.50	2	39,486	0.01%
2021/06/16	4	51.75	2	51.70	51.90	2	39,623	0.01%
2021/06/15	5	51.14	0	0.00	51.30	5	39,581	0.01%
2021/06/09	0	0.00	4	51.00	51.30	-4	39,925	-0.01%
2021/06/08	0	0.00	2	51.40	51.40	-2	40,039	0.00%
2021/06/07	1	51.00	11	51.32	51.50	-10	40,264	-0.02%
2021/06/03	21	52.00	3	52.03	52.30	18	40,659	0.04%
2021/06/02	2	51.50	5	51.70	52.00	-3	40,510	-0.01%
2021/05/31	5	51.30	12	51.46	51.60	-7	40,457	-0.02%
2021/05/28	7	50.30	2	50.40	50.60	5	40,331	0.01%
2021/05/27	37.1	50.19	0	0.00	50.30	37.1	40,411	0.09%
2021/05/26	2	50.85	20	50.80	50.70	-18	40,254	-0.04%
2021/05/24	0	0.00	2	50.50	51.30	-2	40,233	0.00%
2021/05/21	6	51.60	10	51.20	51.20	-4	40,408	-0.01%
2021/05/20	1	50.60	3	51.17	50.80	-2	40,310	0.00%
2021/05/19	10	50.10	20.2	50.09	50.50	-10.2	40,085	-0.03%
2021/05/18	20	49.45	7	49.64	50.00	13	39,915	0.03%
2021/05/17	11	47.76	23	47.94	47.90	-12	39,776	-0.03%
2021/05/14	2	49.75	5	49.51	49.60	-3	39,121	-0.01%
2021/05/13	3.1	48.69	4	49.43	49.20	-0.9	38,782	0.00%
2021/05/12	23.1	49.65	14	50.22	49.60	9.1	38,261	0.02%
2021/05/11	11.2	51.92	0	0.00	51.60	11.2	36,972	0.03%
2021/05/10	2	52.70	154	52.34	52.90	-152	36,241	-0.42%	大賣/鉅額交易
2021/05/07	15.2	52.05	1	52.90	52.30	14.2	36,059	0.04%
2021/05/06	136	51.52	4	52.18	53.00	132	35,706	0.37%	大買/鉅額交易
2021/05/05	22	50.62	2.7	50.88	50.80	19.3	35,241	0.05%
2021/05/04	14	50.05	7.2	50.36	50.20	6.8	35,127	0.02%
2021/05/03	21	51.16	31	51.36	51.20	-10	34,169	-0.03%
2021/04/29	12	52.36	2	52.25	52.10	10	33,664	0.03%
2021/04/28	21	52.32	1	52.30	53.20	20	33,224	0.06%
2021/04/27	12	52.82	5	52.70	52.70	7	33,106	0.02%
2021/04/26	17	53.19	3.5	53.41	53.10	13.5	32,617	0.04%
2021/04/23	18	52.68	17.1	52.16	53.00	0.9	31,717	0.00%
2021/04/22	33	56.31	110.2	57.07	54.10	-77.2	30,558	-0.25%	大賣/
2021/04/21	124.2	54.07	34.2	54.59	55.70	90	27,491	0.33%	大買/
2021/04/20	6	53.32	45	52.07	52.00	-39	25,459	-0.15%
2021/04/19	34	50.10	12.1	50.11	50.40	21.9	24,106	0.09%
2021/04/16	3	48.27	12.6	48.51	49.00	-9.6	23,301	-0.04%
2021/04/15	0	0.00	5.1	47.96	47.90	-5.1	22,795	-0.02%
2021/04/14	5.4	46.91	0	0.00	47.00	5.4	22,494	0.02%
2021/04/13	3.1	47.36	7	47.48	47.20	-4	22,362	-0.02%
2021/04/12	1	46.80	0	0.00	46.85	1	22,111	0.00%
2021/04/09	4	46.89	1.2	46.88	46.70	2.8	22,041	0.01%
2021/04/08	0	0.00	5	46.85	46.90	-5	21,910	-0.02%
2021/04/07	0	0.00	0.1	46.80	46.80	-0.1	21,820	0.00%
2021/04/06	14	46.80	5	46.80	46.85	9	21,761	0.04%
2021/04/01	4.1	46.69	2	46.68	46.70	2.1	21,372	0.01%
2021/03/31	0	0.00	2	46.70	46.80	-2	21,256	-0.01%
2021/03/30	7	46.33	1	46.50	46.55	6	21,044	0.03%
2021/03/29	12.5	46.35	2	46.53	46.50	10.5	20,945	0.05%
2021/03/26	1	46.10	7	46.14	46.15	-6	20,680	-0.03%
2021/03/25	16	45.45	4.1	45.53	45.55	12	20,287	0.06%
2021/03/24	11	45.65	2	45.60	45.55	9	20,110	0.04%
2021/03/23	20	45.72	13.3	45.70	45.70	6.7	19,996	0.03%
2021/03/22	25.5	45.56	40	45.88	45.80	-14.5	19,589	-0.07%
2021/03/19	3	42.85	0	0.00	42.70	3	18,122	0.02%
2021/03/18	4	43.09	3	43.15	43.10	1	17,888	0.01%
2021/03/16	1	42.70	0	0.00	42.60	1	17,904	0.01%
2021/03/15	8	42.39	1	42.65	42.35	7	17,936	0.04%
2021/03/12	1	42.70	0	0.00	42.70	1	17,781	0.01%
2021/03/11	4	42.94	0	0.00	42.85	4	17,666	0.02%
2021/03/10	1	43.00	2.6	43.25	43.00	-1.5	17,600	-0.01%
2021/03/09	5	42.91	3	42.98	43.40	2	17,714	0.01%
2021/03/08	1	42.70	0	0.00	42.65	1	17,513	0.01%
2021/03/04	3	42.47	0	0.00	42.50	3	17,847	0.02%
2021/02/26	2	42.13	35	42.38	42.00	-33	17,589	-0.19%
2021/02/24	5	42.47	0.8	42.70	42.55	4.2	17,267	0.02%
2021/02/23	2.5	42.23	7.8	42.39	42.45	-5.3	17,237	-0.03%
2021/02/22	51	41.69	1.3	41.90	41.80	49.7	17,008	0.29%
2021/02/19	0	0.00	1	41.10	41.60	-1	16,970	-0.01%
2021/02/18	1.1	41.38	5	41.60	41.35	-3.9	16,894	-0.02%
2021/02/17	41	41.16	11	41.01	41.25	30	16,801	0.18%
2021/02/05	6	40.69	0	0.00	40.85	6	16,576	0.04%
2021/02/04	4	40.50	0	0.00	40.40	4	16,647	0.02%
2021/02/03	12.2	40.57	1	40.80	40.55	11.2	17,019	0.07%
2021/02/02	0	0.00	9	41.00	40.75	-9	16,937	-0.05%
2021/02/01	5	40.80	11	40.57	40.80	-6	16,812	-0.04%
2021/01/29	9	40.26	0	0.00	40.15	9	16,789	0.05%
2021/01/28	2	40.23	0	0.00	40.25	2	16,597	0.01%
2021/01/27	4	40.45	0	0.00	40.35	4	16,362	0.02%
2021/01/26	8	40.43	3	40.60	40.35	5	16,223	0.03%
2021/01/25	18	40.82	1	40.80	40.90	17	15,710	0.11%
2021/01/22	4	40.51	0	0.00	40.60	4	15,509	0.03%
2021/01/21	7	40.95	8	41.06	40.80	-1	15,191	-0.01%
2021/01/20	7.1	41.12	0	0.00	40.95	7.1	15,029	0.05%
2021/01/19	4	41.88	9	41.75	41.75	-5	14,598	-0.03%
2021/01/18	6	41.50	9	41.50	41.60	-3	14,547	-0.02%
2021/01/15	23	42.31	19	42.30	41.95	4	14,248	0.03%
2021/01/14	10	42.55	9	42.60	42.55	1	13,868	0.01%
2021/01/13	17	42.65	0	0.00	42.70	17	13,709	0.12%
2021/01/12	12	42.81	9	42.75	42.70	3	13,599	0.02%
2021/01/11	3	42.82	2	43.10	43.10	1	13,516	0.01%
2021/01/08	7	42.84	3	42.88	42.95	4	13,435	0.03%
2021/01/07	6	42.85	1	42.90	42.85	5	13,366	0.04%
2021/01/06	10	42.97	6	42.86	42.95	4	13,172	0.03%
2021/01/05	12	43.10	0.2	43.10	43.10	11.8	13,036	0.09%
2021/01/04	5	43.19	10	43.15	43.20	-5	12,974	-0.04%
2020/12/31	7	43.23	2	43.25	43.20	5	12,933	0.04%
2020/12/30	4	43.00	2	42.95	43.25	2	12,962	0.02%
2020/12/29	7	43.00	0	0.00	43.00	7	12,916	0.05%
2020/12/28	4	42.88	3	42.98	43.00	1	12,907	0.01%
2020/12/25	3	42.78	0	0.00	42.80	3	12,961	0.02%
2020/12/24	3	42.78	0.3	42.90	42.70	2.7	13,055	0.02%
2020/12/23	1	42.80	0.2	42.85	42.80	0.8	13,075	0.01%
2020/12/22	6	43.08	0	0.00	42.95	6	13,149	0.05%
2020/12/21	5	43.42	1	43.50	43.50	4	13,438	0.03%
2020/12/18	2	42.80	0	0.00	42.95	2	13,750	0.01%
2020/12/16	0	0.00	0.2	43.00	43.05	-0.2	13,782	0.00%
2020/12/15	19	42.63	1.6	42.75	42.50	17.4	13,764	0.13%
2020/12/14	5	42.82	0	0.00	42.80	5	13,726	0.04%
2020/12/11	4	42.95	1	42.90	42.90	3	13,816	0.02%
2020/12/10	4	43.21	1	43.25	43.25	3	13,749	0.02%
2020/12/09	1	43.35	0	0.00	43.35	1	13,778	0.01%
2020/12/08	4	43.58	0	0.00	43.60	4	13,772	0.03%
2020/12/07	5	43.45	0	0.00	43.55	5	13,759	0.04%
2020/12/04	6	43.53	0	43.65	43.65	6	13,838	0.04%
2020/12/03	4.3	43.66	2	43.95	43.50	2.3	13,761	0.02%
2020/12/02	0	0.00	1	43.05	43.20	-1	13,481	-0.01%
2020/12/01	1	42.95	1	43.00	43.15	0	13,676	0.00%
2020/11/30	4.2	43.21	0	0.00	42.90	4.2	13,906	0.03%
2020/11/27	0.9	43.10	2.2	43.29	43.30	-1.3	13,694	-0.01%
2020/11/26	3	42.82	2	42.95	42.95	1	13,620	0.01%
2020/11/25	9	42.76	1	42.95	42.60	8	13,772	0.06%
2020/11/24	7	42.90	3	42.95	42.75	4	13,849	0.03%
2020/11/23	5	42.97	4	43.00	43.00	1	13,800	0.01%
2020/11/20	13	42.70	0	0.00	42.70	13	13,790	0.09%
2020/11/19	1	42.85	2.3	42.94	42.90	-1.3	13,775	-0.01%
2020/11/18	2	42.75	15	42.83	42.70	-13	13,816	-0.09%
2020/11/17	2	42.60	2.1	42.59	42.75	-0.1	13,854	0.00%
2020/11/16	5	42.34	0	0.00	42.35	5	14,202	0.04%
2020/11/13	1	42.25	10	42.25	42.25	-9	14,467	-0.06%
2020/11/12	1	42.50	1.2	42.43	42.40	-0.2	14,811	0.00%
2020/11/11	4	42.15	20	42.64	42.65	-16	14,831	-0.11%
2020/11/10	10.9	41.23	5	41.35	41.55	5.9	14,766	0.04%
2020/11/09	0	0.00	1	41.15	41.15	-1	14,981	-0.01%
2020/11/06	2	40.80	2	40.85	40.85	0	16,178	0.00%
2020/11/05	3	41.00	0	0.00	41.05	3	16,546	0.02%
2020/11/04	21	40.90	0	0.00	40.90	21	16,842	0.12%
2020/11/03	3	40.70	0	0.00	40.95	3	17,212	0.02%
2020/11/02	5	40.60	0	0.00	40.60	5	17,662	0.03%
2020/10/30	0	0.00	2.1	40.55	40.55	-2.1	18,262	-0.01%
2020/10/28	1.1	40.66	1	40.55	40.55	0.1	18,534	0.00%
2020/10/27	0.3	40.75	0	0.00	40.50	0.3	18,592	0.00%
2020/10/26	4	40.54	1	40.60	40.50	3	18,606	0.02%
2020/10/22	0	0.00	3.1	40.68	41.00	-3.1	18,943	-0.02%
2020/10/21	1	40.50	0	0.00	40.30	1	19,040	0.01%
2020/10/20	1	40.55	0	0.00	40.35	1	19,061	0.01%
2020/10/19	8	40.66	0	0.00	40.45	8	19,122	0.04%
2020/10/16	1	40.40	0	0.00	40.30	1	19,278	0.01%
2020/10/15	2	40.33	0	0.00	40.30	2	19,671	0.01%
2020/10/14	2	40.85	0	0.00	40.50	2	19,700	0.01%
2020/10/13	4	40.43	0	0.00	40.50	4	19,784	0.02%
2020/10/12	4.1	40.93	0	0.00	40.95	4.1	20,214	0.02%
2020/10/08	2	41.13	0	0.00	41.15	2	20,431	0.01%
2020/10/06	3	41.30	0	0.00	41.40	3	20,441	0.01%
2020/10/05	0.3	41.40	0	0.00	41.00	0.3	20,601	0.00%
2020/09/30	0	0.00	3	41.57	41.40	-3	20,812	-0.01%
2020/09/28	0	0.00	0.1	41.10	40.95	-0.1	21,043	0.00%
2020/09/24	6	40.10	2	40.05	40.05	4	21,293	0.02%
2020/09/23	27	41.07	0	0.00	41.00	27	21,057	0.13%
2020/09/22	5	41.93	1.1	42.01	41.80	3.9	20,759	0.02%
2020/09/21	2	42.28	3	42.47	42.25	-1	20,638	0.00%
2020/09/17	1	42.60	0.1	42.80	42.55	1	20,727	0.00%
2020/09/16	1	42.65	5	42.82	42.85	-4	20,772	-0.02%
2020/09/15	2	42.72	0	0.00	42.70	2	20,736	0.01%
2020/09/14	0	0.00	1	42.35	42.95	-1	20,963	0.00%
2020/09/10	8	42.30	0	0.00	42.45	8	20,933	0.04%
2020/09/09	8	42.28	1	42.60	42.55	7	20,892	0.03%
2020/09/08	5	42.75	0	0.00	42.70	5	20,918	0.02%
2020/09/07	7	42.33	0	0.00	42.70	7	21,054	0.03%
2020/09/04	16	42.16	0	0.00	42.20	16	21,101	0.08%
2020/09/03	4	42.85	0	0.00	42.70	4	21,075	0.02%
2020/09/02	13	42.89	0	0.00	42.65	13	20,913	0.06%
2020/08/31	4	43.08	0	0.00	42.90	4	20,717	0.02%
2020/08/28	7	43.41	0	0.00	43.50	7	20,610	0.03%
2020/08/27	1	43.95	11	43.76	43.85	-10	20,645	-0.05%
2020/08/26	0	0.00	10	43.90	44.10	-10	20,707	-0.05%
2020/08/25	10	44.17	0	0.00	44.10	10	20,673	0.05%
2020/08/24	0	0.00	1	44.10	44.05	-1	21,049	0.00%
2020/08/20	78	44.33	6	44.18	43.50	72	20,862	0.35%
2020/08/19	0	0.00	3	44.62	44.35	-3	20,547	-0.01%
2020/08/18	2	44.15	7	43.91	44.00	-5	20,240	-0.02%
2020/08/17	2.4	43.61	2	43.40	43.35	0.4	19,928	0.00%
2020/08/14	7	41.87	4.2	42.41	42.85	2.8	19,825	0.01%
2020/08/13	5	41.06	0	41.50	41.20	5	19,407	0.03%
2020/08/12	31	41.07	0	0.00	41.00	31	19,247	0.16%
2020/08/11	3.5	46.60	5	46.59	46.50	-1.5	18,034	-0.01%
2020/08/10	4.3	46.69	0.1	46.60	46.60	4.2	17,645	0.02%
2020/08/07	6	47.29	6	47.24	47.10	0	17,455	0.00%
2020/08/06	2	46.70	4	47.08	47.15	-2	17,219	-0.01%
2020/08/05	0	0.00	9.2	46.35	46.45	-9.2	16,833	-0.05%
2020/08/04	1	45.25	0	0.00	45.40	1	16,369	0.01%
2020/07/31	6	45.30	0	0.00	45.00	6	16,141	0.04%
2020/07/30	0	0.00	0.1	45.20	45.35	-0.1	16,127	0.00%
2020/07/29	0.2	45.00	2	44.95	45.05	-1.8	16,204	-0.01%
2020/07/28	10	44.40	0	0.00	44.50	10	16,213	0.06%
2020/07/27	11.3	44.79	0	0.00	44.60	11.3	16,216	0.07%
2020/07/24	0	0.00	5	45.27	45.00	-5	16,217	-0.03%
2020/07/23	0	0.00	3	45.55	45.60	-3	16,183	-0.02%
2020/07/22	0	0.00	1	45.55	45.50	-1	16,181	-0.01%
2020/07/21	0	0.00	2	45.40	45.55	-2	16,060	-0.01%
2020/07/20	0	0.00	6	45.08	45.10	-6	15,811	-0.04%
2020/07/17	2.1	44.89	5	44.85	44.80	-2.9	15,774	-0.02%
2020/07/16	14.1	44.64	12	44.95	44.50	2.1	15,824	0.01%
2020/07/15	4.1	45.40	5.4	45.58	45.60	-1.3	15,384	-0.01%
2020/07/14	5	45.05	1	45.35	45.30	4	15,181	0.03%
2020/07/13	2	45.05	4.6	45.11	45.20	-2.6	15,199	-0.02%
2020/07/10	6	45.05	7	45.07	44.95	-1	15,301	-0.01%
2020/07/09	0	0.00	1	45.35	45.30	-1	15,268	-0.01%
2020/07/08	7	45.02	5	44.72	45.15	2	15,002	0.01%
2020/07/07	1	44.10	2	44.15	44.50	-1	14,733	-0.01%
2020/07/06	22.1	44.40	0	0.00	44.40	22.1	14,649	0.15%
2020/07/03	0.1	43.95	2	43.98	43.95	-1.9	14,624	-0.01%
2020/07/02	2	43.23	0	0.00	43.60	2	14,576	0.01%
2020/07/01	0	0.00	4	43.09	43.10	-4	14,481	-0.03%
2020/06/30	2.1	42.83	0	0.00	42.75	2.1	14,409	0.01%
2020/06/29	1	42.65	0	0.00	42.65	1	14,485	0.01%
2020/06/24	10	42.85	2	42.95	42.85	8	14,456	0.06%
2020/06/23	0	0.00	0.5	42.80	42.70	-0.5	14,452	0.00%
2020/06/22	0.1	42.90	0	0.00	42.90	0.1	14,506	0.00%
2020/06/19	1	42.55	0	0.00	42.55	1	14,595	0.01%
2020/06/18	1.1	42.75	1	42.70	42.70	0.1	14,575	0.00%
2020/06/16	3	42.87	0	0.00	42.85	3	15,214	0.02%
2020/06/15	4	42.60	0	0.00	42.50	4	15,627	0.03%
2020/06/12	2	42.85	0	0.00	42.90	2	15,929	0.01%
2020/06/11	0	43.35	8	43.51	43.30	-8	16,268	-0.05%
2020/06/10	0	0.00	16	43.98	44.00	-16	16,336	-0.10%
2020/06/09	0.1	43.80	1	43.75	43.90	-0.9	16,626	-0.01%
2020/06/08	0.6	43.80	0	0.00	43.95	0.6	16,884	0.00%
2020/06/05	0.1	43.55	0	0.00	43.65	0.1	16,879	0.00%
2020/06/04	0.1	43.40	10	43.30	43.40	-9.9	17,038	-0.06%
2020/06/03	0.1	43.60	7	43.80	43.65	-6.9	17,164	-0.04%
2020/06/02	0.2	43.20	2	43.18	43.30	-1.8	17,071	-0.01%
2020/06/01	3	43.15	4	43.05	43.10	-1	17,036	-0.01%
2020/05/29	0.1	42.60	2	42.60	42.55	-1.9	16,970	-0.01%
2020/05/28	18	42.51	4	42.48	42.35	14	16,591	0.08%
2020/05/27	0.2	42.85	2	42.85	42.85	-1.8	16,655	-0.01%
2020/05/26	0	0.00	2	43.00	43.00	-2	16,717	-0.01%
2020/05/25	2	42.25	2	42.60	42.65	0	16,826	0.00%
2020/05/22	2	42.70	4	42.65	42.65	-2	16,923	-0.01%
2020/05/21	4	43.05	0	0.00	43.00	4	16,923	0.02%
2020/05/20	1.1	43.05	0	0.00	42.90	1.1	16,891	0.01%
2020/05/19	2	43.10	3	43.10	43.00	-1	16,886	-0.01%
2020/05/18	1	42.65	3	42.05	42.35	-2	16,725	-0.01%
2020/05/15	1	42.35	0	0.00	42.30	1	16,700	0.01%
2020/05/14	4	42.44	11	42.60	42.60	-7	16,720	-0.04%
2020/05/13	12	42.50	11	42.45	42.90	1	16,615	0.01%
2020/05/12	0	0.00	2	43.10	42.95	-2	16,648	-0.01%
2020/05/11	7	43.22	5	43.20	43.15	2	16,683	0.01%
2020/05/08	7	42.85	6	43.00	43.00	1	16,728	0.01%
2020/05/07	0	0.00	7	42.87	42.70	-7	16,749	-0.04%
2020/05/06	1	42.65	0	0.00	42.60	1	16,822	0.01%
2020/05/05	0	0.00	3	42.72	42.85	-3	16,875	-0.02%
2020/05/04	1	42.25	0	0.00	42.20	1	16,886	0.01%
2020/04/30	0	0.00	7	43.30	43.20	-7	16,928	-0.04%
2020/04/29	0	0.00	2	42.50	42.55	-2	16,995	-0.01%
2020/04/28	3	41.95	1	42.05	42.25	2	17,208	0.01%
2020/04/27	1	42.20	0	0.00	42.00	1	18,115	0.01%
2020/04/24	14	42.07	0	0.00	42.00	14	18,025	0.08%
2020/04/23	0.1	42.10	10	42.00	42.15	-9.9	18,025	-0.05%
2020/04/22	1	41.55	0	0.00	41.60	1	17,994	0.01%
2020/04/21	0	0.00	5	41.96	41.80	-5	18,175	-0.03%
2020/04/20	1	42.40	5	42.28	42.35	-4	18,223	-0.02%
2020/04/17	2	42.20	10	42.12	42.00	-8	18,450	-0.04%
2020/04/15	1	41.90	5	41.85	41.80	-4	18,514	-0.02%
2020/04/14	10	41.65	1	41.80	41.65	9	18,414	0.05%
2020/04/13	1	40.80	0	0.00	40.80	1	18,392	0.01%
2020/04/10	1	40.75	0	0.00	41.00	1	18,530	0.01%
2020/04/09	9	40.72	0	0.00	40.55	9	18,714	0.05%
2020/04/08	4	40.94	6	41.08	41.00	-2	18,786	-0.01%
2020/04/07	0	0.00	5	39.83	39.95	-5	18,599	-0.03%
2020/04/06	1	38.75	1	39.15	39.05	0	18,657	0.00%
2020/04/01	0	0.00	7	39.33	39.00	-7	18,611	-0.04%
2020/03/31	1	39.30	4	39.30	39.50	-3	18,495	-0.02%
2020/03/30	2	38.80	0.1	39.20	39.15	1.9	18,316	0.01%
2020/03/27	1	39.00	5	38.93	38.95	-4	18,246	-0.02%
2020/03/26	4	39.10	8	39.02	38.60	-4	18,248	-0.02%
2020/03/25	0	0.00	2	38.83	38.80	-2	18,249	-0.01%
2020/03/24	1	37.90	16	38.10	38.25	-15	18,117	-0.08%
2020/03/23	11	36.53	2	34.50	36.10	9	17,961	0.05%
2020/03/20	9	35.48	2	35.05	36.95	7	17,655	0.04%
2020/03/19	12	34.11	3	34.73	33.60	9	17,337	0.05%
2020/03/18	13	36.74	2	36.85	36.00	11	17,069	0.06%
2020/03/17	5	37.90	1	37.60	37.60	4	16,688	0.02%
2020/03/16	2	39.35	1	39.35	38.85	1	16,138	0.01%
2020/03/13	25	38.73	22	38.52	40.25	3	15,911	0.02%
2020/03/12	0	0.00	5	41.00	40.75	-5	15,439	-0.03%
2020/03/10	5	41.50	8	41.41	41.60	-3	14,955	-0.02%
2020/03/09	1	42.00	0	0.00	41.85	1	14,818	0.01%
2020/03/06	1	42.85	0	0.00	42.85	1	14,613	0.01%
2020/03/05	4	42.85	3	43.20	43.30	1	14,608	0.01%
2020/03/04	0	0.00	6	42.80	42.85	-6	14,772	-0.04%
2020/03/03	1	42.70	2	42.70	42.65	-1	14,783	-0.01%
2020/03/02	1	41.70	37	42.20	42.25	-36	14,678	-0.25%
2020/02/27	1	42.10	2	42.30	42.25	-1	14,824	-0.01%
2020/02/26	1	42.30	0	0.00	42.20	1	14,772	0.01%
2020/02/25	3	42.78	1	42.75	42.70	2	14,628	0.01%
2020/02/24	2	42.90	0	0.00	43.00	2	14,574	0.01%
2020/02/21	0	43.20	0	0.00	43.25	0	14,887	0.00%
2020/02/19	10	43.45	0	0.00	43.40	10	15,251	0.07%
2020/02/18	0	0.00	4.1	43.10	43.05	-4.1	15,442	-0.03%
2020/02/17	2	43.03	2	43.03	43.00	0	15,522	0.00%
2020/02/13	0	43.00	3	43.03	43.15	-3	15,652	-0.02%
2020/02/12	0	0.00	5	42.80	42.80	-5	15,560	-0.03%
2020/02/11	0	0.00	59.9	42.75	42.60	-59.9	15,533	-0.39%
2020/02/10	0	0.00	5	42.00	42.40	-5	15,477	-0.03%
2020/02/07	1	42.30	1	42.55	42.50	0	15,428	0.00%
2020/02/06	0	0.00	1	43.00	43.00	-1	15,478	-0.01%
2020/02/05	0	0.00	2	42.45	42.35	-2	15,557	-0.01%
2020/02/04	2	41.90	0	0.00	42.40	2	15,460	0.01%
2020/02/03	5	41.25	0	0.00	41.55	5	15,348	0.03%
2020/01/31	4	42.05	22	42.05	42.05	-18	15,299	-0.12%
2020/01/30	14	42.71	11	42.91	41.85	3	15,164	0.02%
2020/01/17	1	44.70	2	44.80	44.90	-1	14,487	-0.01%
2020/01/16	0	0.00	2	44.78	44.75	-2	14,575	-0.01%
2020/01/15	0	0.00	23	44.58	44.55	-23	14,636	-0.16%
2020/01/14	0	0.00	3	44.38	44.55	-3	14,537	-0.02%
2020/01/13	0	0.00	25.1	43.90	44.25	-25.1	14,595	-0.17%
2020/01/10	0	0.00	20	43.45	43.50	-20	15,006	-0.13%
2020/01/09	0	0.00	26	43.40	43.45	-26	15,008	-0.17%
2020/01/07	1	43.25	444	43.45	43.60	-443	14,877	-2.98%	大賣/鉅額交易
2020/01/06	6	43.53	0	0.00	43.45	6	14,973	0.04%
2020/01/03	0	0.00	6	43.86	43.95	-6	14,911	-0.04%
2020/01/02	18	44.05	2	44.10	44.10	16	14,838	0.11%
2019/12/31	0	0.00	1	43.70	43.70	-1	14,647	-0.01%
2019/12/30	16	43.47	0	0.00	43.65	16	14,673	0.11%
2019/12/23	0	0.00	1	43.10	43.25	-1	14,952	-0.01%
2019/12/20	0.6	42.85	0	0.00	42.95	0.6	14,978	0.00%
2019/12/19	0	0.00	6	42.82	43.00	-6	14,997	-0.04%
2019/12/17	0	0.00	8	42.79	42.95	-8	15,039	-0.05%
2019/12/16	11	42.89	25.1	42.81	42.80	-14.1	14,936	-0.09%
2019/12/13	0	0.00	17	42.61	42.55	-17	14,945	-0.11%
2019/12/11	0	0.00	1	42.25	42.15	-1	14,985	-0.01%
2019/12/10	1	42.00	0	0.00	42.10	1	15,068	0.01%
2019/12/09	0.2	42.00	0	0.00	42.05	0.2	15,165	0.00%
2019/12/06	2	41.85	6	41.71	41.75	-4	15,175	-0.03%
2019/12/05	0.7	41.75	0	0.00	41.65	0.7	15,354	0.00%
2019/12/04	2	41.60	0	0.00	41.75	2	15,645	0.01%
2019/12/03	0	0.00	3	41.42	41.85	-3	15,733	-0.02%
2019/12/02	1.4	41.29	0	0.00	41.35	1.4	15,733	0.01%
2019/11/29	1	41.50	0	0.00	41.40	1	15,719	0.01%
2019/11/27	1	41.80	0	0.00	41.95	1	15,837	0.01%
2019/11/25	0	0.00	17	42.08	41.95	-17	15,528	-0.11%
2019/11/22	5	42.05	0	0.00	42.10	5	15,556	0.03%
2019/11/21	1	42.25	10	42.30	42.35	-9	15,639	-0.06%
2019/11/20	0	0.00	4	42.54	42.65	-4	15,535	-0.03%
2019/11/19	2	41.80	2.1	42.10	42.10	-0.1	15,188	0.00%
2019/11/18	17	42.04	5	41.99	42.10	12	15,006	0.08%
2019/11/15	5	41.41	6	41.47	41.70	-1	14,790	-0.01%
2019/11/14	1	41.00	20	41.05	41.15	-19	14,612	-0.13%
2019/11/13	4	41.05	3	41.02	41.00	1	14,577	0.01%
2019/11/12	2	40.53	1	40.55	40.65	1	14,491	0.01%
2019/11/11	7	40.57	41	40.40	40.35	-34	14,806	-0.23%
2019/11/08	98	40.93	0	0.00	40.90	98	15,386	0.64%
2019/11/06	14	40.82	1	40.85	40.80	13	16,088	0.08%
2019/11/05	2	40.70	0.1	40.90	40.90	1.9	16,203	0.01%
2019/11/04	0	0.00	1	41.10	40.95	-1	16,285	-0.01%
2019/11/01	8	40.46	0	0.00	40.55	8	16,295	0.05%
2019/10/31	4	40.43	1.1	40.50	40.45	2.9	16,600	0.02%
2019/10/30	3	40.25	0	40.45	40.35	3	16,869	0.02%
2019/10/29	8	40.56	0	0.00	40.65	8	16,765	0.05%
2019/10/28	24	40.69	3.1	40.95	40.75	20.9	16,612	0.13%
2019/10/25	1	40.60	0	0.00	40.85	1	16,652	0.01%
2019/10/24	2	40.83	10	40.80	41.00	-8	16,478	-0.05%
2019/10/23	15	40.93	0	0.00	40.95	15	16,533	0.09%
2019/10/22	6	41.48	0	0.00	41.40	6	16,532	0.04%
2019/10/21	1	41.70	8	41.54	41.50	-7	16,453	-0.04%
2019/10/18	129	40.84	7	40.91	40.95	122	16,356	0.75%	大買/鉅額交易
2019/10/17	42	40.04	0	0.00	40.10	42	15,849	0.26%
2019/10/16	1	39.95	0	0.00	40.00	1	15,811	0.01%
2019/10/15	0	0.00	5	40.00	40.00	-5	15,916	-0.03%
2019/10/14	0	0.00	21	39.94	39.95	-21	16,255	-0.13%
2019/10/09	1	39.50	1	39.75	39.50	0	16,418	0.00%
2019/10/07	4	39.15	0	0.00	39.30	4	17,140	0.02%
2019/10/04	1	38.90	0	0.00	38.90	1	17,320	0.01%
2019/10/02	16	39.30	0.3	39.50	39.25	15.7	17,315	0.09%
2019/10/01	12.2	39.55	0	0.00	39.65	12.2	17,356	0.07%
2019/09/26	1	39.70	0	0.00	39.90	1	17,415	0.01%
2019/09/25	4	39.63	10	39.70	39.60	-6	17,535	-0.03%
2019/09/24	6.3	39.70	0	0.00	39.80	6.3	17,583	0.04%
2019/09/23	11	39.88	0	0.00	39.75	11	17,507	0.06%
2019/09/20	9	39.73	15	40.20	40.20	-6	17,563	-0.03%
2019/09/19	6	39.85	10	39.76	39.80	-4	17,483	-0.02%
2019/09/18	6	39.97	5	40.00	39.80	1	17,574	0.01%
2019/09/17	6	39.49	25	39.51	39.50	-19	17,619	-0.11%
2019/09/16	1.2	40.15	1.1	40.15	40.10	0.2	17,629	0.00%
2019/09/11	6	39.91	1	39.80	40.00	5	17,752	0.03%
2019/09/10	6	39.90	30	40.00	39.95	-24	17,949	-0.13%
2019/09/09	3	39.95	18	39.94	40.00	-15	18,140	-0.08%
2019/09/06	36	39.92	4.4	39.85	39.85	31.6	18,038	0.18%
2019/09/05	1	38.80	3	38.80	39.00	-2	17,798	-0.01%
2019/09/04	1	38.35	0	0.00	38.45	1	17,818	0.01%
2019/09/03	10	38.40	10	38.40	38.35	0	17,972	0.00%
2019/09/02	7	38.18	1	38.35	38.25	6	18,146	0.03%
2019/08/30	4	38.04	0	0.00	38.45	4	18,113	0.02%
2019/08/29	3	37.67	0	0.00	37.80	3	18,035	0.02%
2019/08/28	1	37.55	0	0.00	37.70	1	18,261	0.01%
2019/08/27	7	37.56	0	0.00	37.65	7	18,435	0.04%
2019/08/26	3	37.37	0	0.00	37.70	3	18,481	0.02%
2019/08/22	5	38.05	10	38.10	37.85	-5	18,541	-0.03%
2019/08/21	8	38.06	0	0.00	37.95	8	18,734	0.04%
2019/08/20	0	0.00	5	38.25	38.15	-5	18,731	-0.03%
2019/08/19	2	38.25	0	0.00	38.10	2	18,777	0.01%
2019/08/16	15	38.05	0	0.00	37.95	15	18,796	0.08%
2019/08/15	6	38.01	0	0.00	38.00	6	18,773	0.03%
2019/08/14	8	37.95	5	37.91	38.30	3	18,819	0.02%
2019/08/13	12	37.40	3	37.33	37.25	9	18,656	0.05%
2019/08/12	110	43.95	15	43.95	43.95	95	18,080	0.53%	大買/
2019/08/08	0	0.00	1.3	44.08	43.90	-1.3	17,741	-0.01%
2019/08/07	4	43.50	1	43.45	43.35	3	17,601	0.02%
2019/08/06	11	43.13	1	43.50	43.30	10	17,750	0.06%
2019/08/05	1	43.50	0	0.00	43.55	1	17,728	0.01%
2019/08/02	35	43.78	0	0.00	43.55	35	17,716	0.20%
2019/08/01	5	44.12	0	0.00	44.05	5	17,596	0.03%
2019/07/31	4	44.70	0	0.00	44.70	4	17,513	0.02%
2019/07/30	2	44.85	0	0.00	44.80	2	17,651	0.01%
2019/07/29	0	0.00	1	44.90	44.85	-1	17,948	-0.01%
2019/07/26	1	44.40	5	44.45	44.65	-4	18,163	-0.02%
2019/07/25	6	44.39	12	44.35	44.30	-6	18,228	-0.03%
2019/07/24	1	44.85	0	0.00	44.80	1	18,091	0.01%
2019/07/23	1	45.00	3	45.05	45.05	-2	18,053	-0.01%
2019/07/22	0	0.00	1	45.10	44.90	-1	18,025	-0.01%
2019/07/18	0	0.00	1	44.60	44.60	-1	17,921	-0.01%
2019/07/17	1	44.80	0	0.00	44.70	1	18,132	0.01%
2019/07/16	27	44.13	10	44.26	44.75	17	18,306	0.09%
2019/07/15	12	44.02	2.2	43.93	44.05	9.8	18,126	0.05%
2019/07/12	5	44.52	3	44.55	44.35	2	18,091	0.01%
2019/07/11	35	44.97	10	45.01	44.80	25	18,028	0.14%
2019/07/10	3	46.00	1	46.20	45.85	2	17,637	0.01%
2019/07/09	1	46.00	2	46.08	46.00	-1	17,645	-0.01%
2019/07/08	13	46.16	6	46.22	46.20	7	17,825	0.04%
2019/07/05	0.3	46.15	1	46.20	46.15	-0.7	17,949	0.00%
2019/07/04	18	45.88	3	45.87	45.90	15	18,032	0.08%
2019/07/03	0	0.00	10	46.40	46.25	-10	18,223	-0.05%
2019/07/02	1	46.50	1	46.50	46.35	0	18,452	0.00%
2019/07/01	3	46.23	0.1	46.15	46.15	2.9	18,483	0.02%
2019/06/27	12	45.81	0	0.00	45.95	12	18,801	0.06%
2019/06/25	3	45.40	1	45.40	45.60	2	19,323	0.01%
2019/06/21	66	45.23	0	0.00	45.15	66	19,765	0.33%
2019/06/20	9	45.30	0	0.00	45.40	9	20,696	0.04%
2019/06/19	2	45.13	25	45.42	45.30	-23	20,682	-0.11%
2019/06/18	0.3	45.20	0	0.00	45.20	0.3	20,639	0.00%
2019/06/17	1	44.85	16	44.87	44.70	-15	20,457	-0.07%
2019/06/13	1	43.70	0	0.00	43.85	1	20,846	0.00%
2019/06/12	1	43.70	0	0.00	43.75	1	20,917	0.00%
2019/06/10	0	0.00	7	43.80	43.85	-7	20,740	-0.03%
2019/06/06	20	42.95	5	43.00	43.15	15	20,602	0.07%
2019/06/05	3	43.17	0	0.00	43.00	3	20,525	0.01%
2019/06/03	0	0.00	19.6	43.32	43.40	-19.6	20,223	-0.10%
2019/05/31	0	0.00	1	42.85	42.90	-1	20,045	0.00%
2019/05/30	1	42.45	30	42.65	42.80	-29	19,910	-0.15%
2019/05/29	18	42.38	0	0.00	42.50	18	19,853	0.09%
2019/05/28	2	42.43	0	0.00	42.30	2	19,894	0.01%
2019/05/27	1	42.60	1	42.70	42.40	0	19,814	0.00%
2019/05/24	4	42.48	0	0.00	42.35	4	19,902	0.02%
2019/05/23	7	42.35	0	0.00	42.35	7	19,954	0.04%
2019/05/22	10	42.70	1	42.75	42.70	9	20,360	0.04%
2019/05/21	2	42.70	0	0.00	42.85	2	20,460	0.01%
2019/05/20	6	42.33	0	0.00	42.35	6	20,442	0.03%
2019/05/17	1	42.25	0	0.00	42.25	1	20,401	0.00%
2019/05/16	1	42.15	1	42.00	42.00	0	20,412	0.00%
2019/05/15	30	41.55	0	0.00	41.75	30	20,302	0.15%
2019/05/14	1	41.60	0	0.00	41.55	1	20,272	0.00%
2019/05/13	1	42.10	0	0.00	42.00	1	19,984	0.01%
2019/05/10	6	42.58	6	42.68	42.50	0	19,903	0.00%
2019/05/08	3	42.63	5	43.00	43.00	-2	19,622	-0.01%
2019/05/07	56	42.75	8	42.90	42.90	48	19,430	0.25%
2019/05/06	3	42.42	0	0.00	42.30	3	19,257	0.02%
2019/05/03	3	42.50	13	42.60	42.85	-10	18,942	-0.05%
2019/05/02	3	42.30	0	0.00	42.20	3	18,615	0.02%
2019/04/29	3	41.98	4	42.05	42.10	-1	18,476	-0.01%
2019/04/26	1	41.70	3	41.70	41.75	-2	18,369	-0.01%
2019/04/24	6	41.55	0	0.00	41.55	6	18,358	0.03%
2019/04/23	12	40.63	5.4	40.65	41.60	6.6	18,316	0.04%
2019/04/22	8	41.19	0	0.00	41.00	8	18,243	0.04%
2019/04/18	56	41.84	10	41.50	41.60	46	17,806	0.26%
2019/04/17	9	41.99	0	0.00	41.95	9	17,616	0.05%
2019/04/15	0	0.00	10	42.30	42.50	-10	17,356	-0.06%
2019/04/12	8	41.99	0	0.00	42.00	8	17,209	0.05%
2019/04/11	85	42.04	0	0.00	42.05	85	17,030	0.50%
2019/04/10	8	41.98	0	0.00	42.00	8	16,791	0.05%
2019/04/09	5	42.11	0	0.00	42.15	5	16,545	0.03%
2019/04/08	5	42.05	0	0.00	42.30	5	16,200	0.03%
2019/04/03	10.5	41.56	2	41.60	41.70	8.5	15,817	0.05%
2019/04/01	10	41.40	16	41.65	41.35	-6	15,380	-0.04%
2019/03/29	17	41.30	6	41.30	41.25	11	14,937	0.07%
2019/03/28	7	41.11	13	41.22	41.00	-6	14,770	-0.04%
2019/03/27	22	40.60	0	0.00	40.55	22	14,397	0.15%
2019/03/26	18	40.43	101	40.45	40.45	-83	14,149	-0.59%	大賣/
2019/03/25	30	40.11	28	40.33	40.50	2	13,906	0.01%
2019/03/22	7	38.69	1	38.90	38.70	6	12,921	0.05%
2019/03/21	5	38.35	1	38.55	38.85	4	12,975	0.03%
2019/03/19	1	38.00	0	0.00	38.10	1	12,820	0.01%
2019/03/18	4	37.70	3	37.73	37.80	1	12,718	0.01%
2019/03/15	2	38.70	0	0.00	38.65	2	12,123	0.02%
2019/03/14	2	38.45	5	38.55	38.60	-3	12,005	-0.02%
2019/03/13	0	0.00	35	38.41	38.50	-35	12,137	-0.29%
2019/03/12	4	37.90	10	38.55	38.40	-6	12,190	-0.05%
2019/03/11	16	38.03	0	0.00	37.85	16	12,358	0.13%
2019/03/08	2	37.88	6	37.85	38.00	-4	12,634	-0.03%
2019/03/07	17	38.18	0	0.00	38.00	17	12,816	0.13%
2019/03/06	1	38.00	0	0.00	38.25	1	12,966	0.01%
2019/03/05	2	37.98	0	0.00	38.00	2	13,299	0.02%
2019/03/04	1	38.10	0	0.00	38.20	1	14,411	0.01%
2019/02/27	2	38.40	0	0.00	38.40	2	14,337	0.01%
2019/02/25	5	38.54	10	38.35	38.45	-5	14,362	-0.03%
2019/02/22	5	39.05	20	38.70	38.70	-15	14,472	-0.10%
2019/02/21	5	38.15	106	39.09	39.30	-101	14,492	-0.70%	大賣/鉅額交易
2019/02/20	0	0.00	28	37.85	37.85	-28	14,013	-0.20%
2019/02/19	1	37.40	2	37.40	37.55	-1	13,849	-0.01%
2019/02/18	103	37.43	106	36.90	36.90	-3	13,696	-0.02%	大買/大賣/
2019/02/15	105	37.56	20	37.45	37.45	85	13,766	0.62%	大買/
2019/02/14	3	37.77	2	38.05	37.50	1	13,833	0.01%
2019/02/13	0	0.00	19	37.56	37.65	-19	13,710	-0.14%
2019/02/12	0	0.00	1.2	37.61	37.70	-1.2	13,617	-0.01%
2019/02/11	50	37.78	50	37.73	37.65	0	13,612	0.00%
2019/01/30	1	37.10	24	37.31	37.35	-23	13,468	-0.17%
2019/01/29	2	37.05	0	0.00	37.10	2	13,530	0.01%
2019/01/28	1	36.85	54	36.85	37.00	-53	13,669	-0.39%
2019/01/25	5	36.60	0	0.00	36.60	5	13,691	0.04%
2019/01/23	30	36.40	0	0.00	36.45	30	13,992	0.21%
2019/01/21	200	36.20	0	0.00	36.25	200	14,309	1.40%	大買/鉅額交易
2019/01/18	2	35.90	0	0.00	36.00	2	14,490	0.01%
2019/01/16	1	35.60	0	0.00	35.60	1	15,381	0.01%
2019/01/15	1	35.65	0	0.00	35.70	1	15,547	0.01%
2019/01/14	10	36.08	0	0.00	35.60	10	15,440	0.06%
2019/01/11	12	36.25	0	0.00	36.40	12	15,449	0.08%
2019/01/10	0	0.00	23	36.68	36.55	-23	15,388	-0.15%
2019/01/09	0	0.00	2	36.20	36.35	-2	15,371	-0.01%
2019/01/07	2	36.08	3	36.10	36.00	-1	15,385	-0.01%
2019/01/04	0	0.00	2	35.40	35.45	-2	15,411	-0.01%
2019/01/03	1	35.55	1	35.25	35.15	0	15,897	0.00%
2019/01/02	0	0.00	1	35.75	35.50	-1	15,978	-0.01%
2018/12/19	0	0.00	2	36.00	36.00	-2	16,914	-0.01%
2018/12/18	2	35.95	3	36.03	35.65	-1	16,943	-0.01%
2018/12/17	0	0.00	1	36.00	36.00	-1	17,319	-0.01%
2018/12/14	0	0.00	3	35.62	35.75	-3	17,273	-0.02%
2018/12/13	0	0.00	2	35.45	35.50	-2	17,362	-0.01%
2018/12/12	2	34.80	0	0.00	34.95	2	17,290	0.01%
2018/12/11	5	35.06	1	35.25	34.80	4	17,234	0.02%
2018/12/10	1	34.75	0	0.00	34.75	1	17,308	0.01%
2018/12/07	1	35.20	1	35.30	35.05	0	17,487	0.00%
2018/12/05	5	34.81	10	34.60	34.85	-5	17,823	-0.03%
2018/12/04	5	35.20	10	35.55	35.05	-5	18,345	-0.03%
2018/12/03	9	35.71	7	35.71	35.85	2	18,146	0.01%
2018/11/30	2	34.50	1	34.50	34.50	1	17,903	0.01%
2018/11/29	3	34.12	0	0.00	34.05	3	17,779	0.02%
2018/11/28	5	33.80	1	33.90	34.05	4	17,765	0.02%
2018/11/27	23.1	33.29	1	33.50	33.50	22.1	17,583	0.13%
2018/11/26	0	0.00	2	35.20	35.35	-2	16,748	-0.01%
2018/11/22	6	34.96	0	0.00	34.85	6	17,290	0.03%
2018/11/21	0	0.00	1	35.65	35.70	-1	17,165	-0.01%
2018/11/20	1	36.55	0	0.00	36.65	1	17,025	0.01%
2018/11/15	1	36.20	0	0.00	36.15	1	17,325	0.01%
2018/11/13	2	35.50	1	35.30	36.40	1	17,458	0.01%
2018/11/12	1	35.45	3	35.48	35.60	-2	17,488	-0.01%
2018/11/09	9	34.97	0	0.00	34.90	9	17,688	0.05%
2018/11/08	2	35.30	2	35.25	35.50	0	18,029	0.00%
2018/11/07	10	35.48	4	35.49	35.50	6	18,509	0.03%
2018/11/06	12	34.96	1	35.60	35.10	11	19,646	0.06%
2018/11/05	4	35.18	1	35.50	35.35	3	19,895	0.02%
2018/11/02	1	36.30	2	36.25	36.45	-1	20,127	0.00%
2018/11/01	0	0.00	3	35.48	35.65	-3	20,426	-0.01%
2018/10/30	0	0.00	3	34.28	34.10	-3	20,695	-0.01%
2018/10/29	3	33.60	0	0.00	33.90	3	20,980	0.01%
2018/10/26	2	33.10	0	0.00	33.50	2	21,504	0.01%
2018/10/25	3	33.15	1	34.00	34.00	2	22,325	0.01%
2018/10/24	7	34.06	0.1	34.40	34.15	6.9	23,157	0.03%
2018/10/23	2	35.60	0	0.00	36.00	2	22,836	0.01%
2018/10/22	2	37.35	1	37.80	37.55	1	23,078	0.00%
2018/10/09	0	0.00	4	40.13	40.05	-4	25,282	-0.02%
2018/10/03	2	40.00	0	0.00	40.20	2	25,833	0.01%
2018/10/02	1	40.20	0	0.00	40.30	1	26,052	0.00%
2018/10/01	5	41.50	14	41.50	41.05	-9	26,235	-0.03%
2018/09/28	0	0.00	1	41.60	41.10	-1	26,430	0.00%
2018/09/27	5	39.80	0	0.00	40.25	5	26,273	0.02%
2018/09/25	10	40.25	0	0.00	40.20	10	26,920	0.04%
2018/09/19	1	40.50	0	0.00	40.15	1	26,972	0.00%
2018/09/13	12.2	39.20	2	39.23	39.10	10.2	27,301	0.04%
2018/09/12	0	0.00	1	38.50	38.55	-1	27,171	0.00%
2018/09/11	1	37.00	0	0.00	38.00	1	27,244	0.00%
2018/09/10	3	37.77	0	0.00	37.95	3	27,027	0.01%
2018/09/03	1	41.20	1	41.30	41.35	0	26,409	0.00%
2018/08/31	10	41.70	0	0.00	42.35	10	26,343	0.04%
2018/08/30	1	42.30	0	0.00	42.00	1	26,050	0.00%
2018/08/29	0	0.00	1	43.40	43.40	-1	25,625	0.00%
2018/08/28	1	43.25	0	0.00	43.30	1	25,698	0.00%
2018/08/27	0	0.00	3	43.30	43.30	-3	25,815	-0.01%
2018/08/24	2	42.75	0	0.00	42.80	2	25,756	0.01%
2018/08/23	13	43.08	1	43.30	43.10	12	25,948	0.05%
2018/08/21	2	42.15	0	0.00	42.90	2	26,120	0.01%
2018/08/20	2	41.95	0	0.00	42.00	2	26,216	0.01%
2018/08/16	7	41.88	0	0.00	42.00	7	26,134	0.03%
2018/08/15	1	42.45	0	0.00	42.35	1	26,225	0.00%
2018/08/14	2	43.30	5	42.92	43.30	-3	25,975	-0.01%
2018/08/13	1	43.20	2	42.45	42.15	-1	25,677	0.00%
2018/08/10	0	0.00	1	40.95	41.50	-1	24,798	0.00%
2018/08/08	2	40.65	0	0.00	40.60	2	25,207	0.01%
2018/08/07	1	40.35	0	0.00	40.15	1	25,092	0.00%
2018/08/03	4	40.65	0	0.00	40.45	4	24,795	0.02%
2018/08/01	1	41.10	2	41.30	41.05	-1	23,866	0.00%
2018/07/31	4	39.38	0	0.00	39.35	4	22,946	0.02%
2018/07/30	4	41.14	0	0.00	40.70	4	22,017	0.02%
2018/07/27	5	40.69	0	0.00	40.30	5	21,668	0.02%
2018/07/26	1	41.10	0	0.00	40.50	1	21,333	0.00%
2018/07/25	0	0.00	4	45.10	45.10	-4	20,460	-0.02%
2018/07/24	0	0.00	5.4	43.96	45.50	-5.4	20,173	-0.03%
2018/07/20	0	0.00	5	42.30	42.30	-5	19,251	-0.03%
2018/07/16	11	42.60	0	0.00	42.50	11	19,102	0.06%
2018/06/28	0	0.00	0.7	42.50	42.40	-0.7	15,725	0.00%
2018/06/04	0	0.00	2	45.40	45.65	-2	12,867	-0.02%
2018/06/01	0	0.00	2	43.65	43.75	-2	12,533	-0.02%
2018/05/23	3	44.18	0	0.00	44.10	3	10,986	0.03%
2018/05/22	0	0.00	2	45.55	45.60	-2	10,678	-0.02%
2018/05/21	2	46.00	0	0.00	46.00	2	10,604	0.02%
2018/05/16	0	0.00	3	46.60	45.90	-3	9,922	-0.03%
2018/05/15	0	0.00	5	43.16	43.50	-5	9,122	-0.05%
2018/05/14	0	0.00	3	42.72	43.15	-3	9,082	-0.03%
2018/05/11	0	0.00	6	41.23	41.25	-6	8,797	-0.07%
2018/05/10	0	0.00	1	41.15	41.10	-1	8,681	-0.01%
2018/05/07	0	0.00	2	40.50	40.40	-2	8,247	-0.02%
2018/04/24	0	0.00	205	40.86	40.85	-205	7,530	-2.72%	大賣/鉅額交易
2018/04/19	0	0.00	1	38.50	39.00	-1	7,137	-0.01%
2018/04/13	0	0.00	0.2	38.10	38.20	-0.2	8,016	0.00%
2018/04/10	0	0.00	9	38.12	38.20	-9	8,908	-0.10%
2018/02/09	1	35.70	0	0.00	35.60	1	11,191	0.01%
2018/02/06	1	36.50	0	0.00	35.50	1	11,176	0.01%
2018/02/05	1	37.70	0	0.00	37.80	1	10,868	0.01%
2018/01/29	5	37.80	0	0.00	37.95	5	10,715	0.05%
2018/01/25	0	0.00	1	37.30	37.60	-1	10,496	-0.01%
2018/01/24	1	37.00	0	0.00	37.30	1	10,438	0.01%
2018/01/22	0	0.00	0.4	37.70	37.85	-0.4	10,192	0.00%
2018/01/19	0	0.00	0	37.70	37.90	0	10,101	0.00%
2018/01/16	0	0.00	15	37.95	38.10	-15	9,731	-0.15%
2018/01/15	0	0.00	1	37.80	37.85	-1	9,652	-0.01%
2018/01/12	20	37.74	0	0.00	37.60	20	9,583	0.21%
2018/01/11	1	38.00	0	0.00	37.50	1	9,356	0.01%
2018/01/10	0	0.00	0.9	38.25	38.45	-0.9	8,870	-0.01%
2018/01/09	0	0.00	25	38.23	38.30	-25	8,715	-0.29%
2018/01/08	0	0.00	1	38.00	38.20	-1	8,456	-0.01%