台泥 (1101)-土銀-新竹券商分點個股進出

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
33.35
漲跌
▲0.15
漲幅
+0.45%
成交量
7,547張
產業
上市水泥類股
2673人加入追蹤

立即追蹤
本地時間:14:30

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

台泥 (1101)籌碼相關－土銀-新竹券商分點個股進出

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

土銀-新竹券商分點個股進出
土銀-新竹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
2024/11/22	2	33.25	0	0.00	33.35	2	11,748	0.02%
2024/11/21	8.2	33.24	0	0.00	33.20	8.2	11,730	0.07%
2024/11/20	1	33.40	19	33.49	33.50	-18	11,702	-0.15%
2024/11/19	1	33.50	10	33.50	33.50	-9	11,607	-0.08%
2024/11/18	0	0.00	12	33.57	33.25	-12	11,508	-0.10%
2024/11/15	4	33.20	34	33.15	33.15	-30	11,361	-0.26%
2024/11/14	0	0.00	3	32.45	32.35	-3	11,129	-0.03%
2024/11/13	2	32.40	39	32.40	32.45	-37	11,484	-0.32%
2024/11/12	6	32.50	3	32.68	32.45	3	12,041	0.02%
2024/11/08	2	31.95	0	0.00	31.90	2	11,905	0.02%
2024/11/04	0	0.00	2	32.45	32.45	-2	12,826	-0.02%
2024/11/01	10	31.83	1	31.90	32.10	9	13,337	0.07%
2024/10/29	4	31.83	2	32.05	32.10	2	13,575	0.01%
2024/10/28	36	32.07	1	32.10	32.15	35	13,522	0.26%
2024/10/25	3	32.00	0	0.00	32.05	3	13,669	0.02%
2024/10/24	3	31.98	1	32.00	32.00	2	13,883	0.01%
2024/10/23	3.2	32.09	0	0.00	32.20	3.2	14,174	0.02%
2024/10/22	3	32.13	50	32.20	32.15	-47	14,384	-0.33%
2024/10/21	0	0.00	3	32.75	32.30	-3	14,602	-0.02%
2024/10/18	0	0.00	17.2	32.70	32.75	-17.2	14,777	-0.12%
2024/10/17	1	32.40	0	0.00	32.50	1	15,205	0.01%
2024/10/16	3	32.20	0	0.00	32.15	3	15,372	0.02%
2024/10/15	1.2	32.46	0	0.00	32.50	1.2	15,375	0.01%
2024/10/11	3.1	32.45	3	32.78	32.50	0.1	15,732	0.00%
2024/10/09	8	32.66	0	0.00	32.45	8	15,928	0.05%
2024/10/08	4	33.04	0	0.00	33.05	4	15,935	0.03%
2024/10/07	6	33.40	0	0.00	33.50	6	16,042	0.04%
2024/10/04	3	33.50	0	0.00	33.80	3	16,129	0.02%
2024/10/01	3	33.53	14	33.63	33.70	-11	16,113	-0.07%
2024/09/30	1	34.00	28	33.77	33.80	-27	16,135	-0.17%
2024/09/27	0.2	32.70	27	33.18	33.30	-26.9	15,693	-0.17%
2024/09/26	0	0.00	1	32.95	32.60	-1	15,583	-0.01%
2024/09/25	0	0.00	39	32.67	32.75	-39	15,737	-0.25%
2024/09/24	4	32.20	22.3	32.07	32.25	-18.3	15,931	-0.11%
2024/09/20	0	0.00	1	32.20	32.30	-1	16,232	-0.01%
2024/09/19	0.2	32.00	0	0.00	32.20	0.2	16,356	0.00%
2024/09/18	0	0.00	3	32.08	32.10	-3	16,498	-0.02%
2024/09/16	10	32.10	7	32.16	32.20	3	16,964	0.02%
2024/09/12	1.5	31.37	0	0.00	31.50	1.5	17,137	0.01%
2024/09/11	10	31.39	0	0.00	31.30	10	17,159	0.06%
2024/09/10	11	31.56	0	0.00	31.45	11	17,248	0.06%
2024/09/09	3.2	31.53	8	31.50	31.55	-4.8	17,458	-0.03%
2024/09/06	3	31.80	8	31.75	31.75	-5	17,633	-0.03%
2024/09/05	1	31.60	0	0.00	31.55	1	17,789	0.01%
2024/09/04	14.6	31.52	22	31.64	31.75	-7.4	17,823	-0.04%
2024/09/03	29.2	32.45	0	0.00	32.15	29.2	17,552	0.17%
2024/09/02	3	32.75	0	0.00	32.75	3	17,423	0.02%
2024/08/30	1	32.90	0	0.00	32.95	1	17,444	0.01%
2024/08/29	1.1	32.90	0	0.00	32.95	1.1	17,434	0.01%
2024/08/28	2	32.83	0	0.00	32.90	2	17,440	0.01%
2024/08/27	3	32.88	0	0.00	33.05	3	17,656	0.02%
2024/08/26	3	33.13	1	33.20	33.15	2	17,873	0.01%
2024/08/23	2	32.95	20	32.93	32.95	-18	18,214	-0.10%
2024/08/22	0	0.00	1	33.05	33.05	-1	18,324	-0.01%
2024/08/20	4	32.76	0	0.00	32.80	4	18,562	0.02%
2024/08/19	2	32.75	1	32.85	32.70	1	18,809	0.01%
2024/08/16	7	32.93	1	32.90	32.85	6	19,420	0.03%
2024/08/15	27.3	32.98	66	32.83	32.90	-38.7	19,474	-0.20%
2024/08/14	50.2	33.48	105	33.57	33.60	-54.8	19,114	-0.29%	大賣/
2024/08/13	112	34.56	0	0.00	34.60	112	18,640	0.60%	大買/鉅額交易
2024/08/12	22	34.60	70	34.35	34.45	-48	18,777	-0.26%
2024/08/09	0	0.00	6	34.63	34.50	-6	18,908	-0.03%
2024/08/08	0	0.00	34	33.99	34.00	-34	18,971	-0.18%
2024/08/07	2	33.70	0	0.00	33.80	2	19,111	0.01%
2024/08/06	10	32.85	10	33.67	33.80	0	19,273	0.00%
2024/08/05	20.1	33.16	2	33.25	33.10	18.1	19,081	0.09%
2024/08/02	79	34.28	1	34.25	34.30	78	18,640	0.42%
2024/08/01	4	34.55	0	0.00	34.60	4	18,651	0.02%
2024/07/31	0	0.00	1	34.65	34.65	-1	19,006	-0.01%
2024/07/30	17	34.64	5	34.80	34.65	12	19,146	0.06%
2024/07/29	0	0.00	4	34.85	34.90	-4	19,188	-0.02%
2024/07/26	102	34.82	1.1	34.81	34.90	100.9	19,146	0.53%	大買/
2024/07/23	1	34.95	8	34.70	34.95	-7	19,040	-0.04%
2024/07/22	4	34.05	6	33.90	34.35	-2	18,944	-0.01%
2024/07/19	0	0.00	22	34.32	34.60	-22	18,891	-0.12%
2024/07/18	9	34.84	11	34.98	34.80	-2	18,816	-0.01%
2024/07/17	6	34.40	14	34.33	34.50	-8	18,575	-0.04%
2024/07/16	9	34.00	1	34.15	34.15	8	18,617	0.04%
2024/07/15	15	34.11	9	34.16	34.10	6	18,906	0.03%
2024/07/12	0	0.00	25	34.44	34.25	-25	19,001	-0.13%
2024/07/11	8	33.76	0	0.00	34.05	8	18,966	0.04%
2024/07/10	7	33.87	0	0.00	33.85	7	19,323	0.04%
2024/07/09	6	34.12	1	34.00	34.00	5	19,560	0.03%
2024/07/08	0	0.00	1	34.55	34.60	-1	19,534	-0.01%
2024/07/05	0	0.00	15	34.23	34.45	-15	19,401	-0.08%
2024/07/04	0	0.00	9	34.05	34.15	-9	19,513	-0.05%
2024/07/03	9	33.80	0	0.00	34.00	9	19,444	0.05%
2024/07/02	11	33.77	0	0.00	33.70	11	19,419	0.06%
2024/07/01	4	33.64	1	33.65	33.55	3	19,630	0.02%
2024/06/28	1	34.30	8	34.38	34.20	-7	19,424	-0.04%
2024/06/27	2	34.00	1	34.25	34.25	1	19,120	0.01%
2024/06/26	6	34.23	0	0.00	34.40	6	19,040	0.03%
2024/06/25	4	34.05	1	33.95	34.50	3	19,006	0.02%
2024/06/24	4	34.25	6.7	34.51	34.25	-2.7	18,893	-0.01%
2024/06/21	0	0.00	52.4	34.37	34.65	-52.4	18,790	-0.28%
2024/06/20	0	0.00	17	34.13	34.15	-17	18,385	-0.09%
2024/06/19	1	34.05	9.1	34.06	34.05	-8.1	18,482	-0.04%
2024/06/18	0	0.00	15	33.85	33.90	-15	18,549	-0.08%
2024/06/17	7	33.87	7	34.07	34.00	0	18,871	0.00%
2024/06/14	10	33.95	35	33.82	34.00	-25	19,045	-0.13%
2024/06/13	2.1	33.35	84	33.62	33.45	-81.9	18,976	-0.43%
2024/06/12	0	0.00	11	33.18	33.00	-11	19,030	-0.06%
2024/06/11	2	32.90	0	0.00	32.85	2	18,937	0.01%
2024/06/07	21	33.20	2	33.15	33.05	19	18,986	0.10%
2024/06/06	19.5	32.71	0	0.00	32.70	19.5	18,999	0.10%
2024/06/05	2.1	32.80	1	32.95	32.70	1.1	19,137	0.01%
2024/06/04	11.5	32.78	0	0.00	32.70	11.5	19,258	0.06%
2024/06/03	9	33.00	0	0.00	33.00	9	19,241	0.05%
2024/05/30	1.2	32.95	8	33.06	32.85	-6.9	19,198	-0.04%
2024/05/29	19.4	33.41	0	0.00	33.20	19.4	19,084	0.10%
2024/05/28	0	0.00	1	33.75	33.95	-1	18,880	-0.01%
2024/05/27	10	33.80	5	33.95	33.80	5	19,149	0.03%
2024/05/24	5.1	33.82	22	34.04	34.05	-17	19,164	-0.09%
2024/05/23	9	33.97	1	34.00	34.00	8	19,106	0.04%
2024/05/22	0	0.00	46	34.17	34.35	-46	18,882	-0.24%
2024/05/21	20.2	33.36	1	33.35	33.35	19.2	18,203	0.11%
2024/05/20	2	34.03	1	33.85	33.85	1	18,043	0.01%
2024/05/17	0	0.00	18	33.84	33.90	-18	17,916	-0.10%
2024/05/16	0	0.00	8	33.53	33.60	-8	17,836	-0.04%
2024/05/15	33	33.26	11	33.41	33.30	22	17,783	0.12%
2024/05/14	17.1	33.29	10	33.24	33.35	7.1	17,869	0.04%
2024/05/13	1	33.65	12	33.67	33.70	-11	17,684	-0.06%
2024/05/10	3	33.13	7	33.10	33.30	-4	17,314	-0.02%
2024/05/09	4.2	32.81	0	0.00	32.65	4.2	17,094	0.02%
2024/05/08	24	33.15	21	33.05	33.10	3	17,111	0.02%
2024/05/07	4	32.88	3.1	33.13	33.20	0.9	17,141	0.01%
2024/05/06	3	32.93	21.5	32.96	33.00	-18.5	16,992	-0.11%
2024/05/03	2	32.40	17	32.56	32.40	-15	16,551	-0.09%
2024/05/02	20	32.30	2.5	32.14	32.30	17.5	16,359	0.11%
2024/04/30	6	32.10	0	0.00	32.05	6	16,171	0.04%
2024/04/29	0	0.00	3	32.12	32.35	-3	16,038	-0.02%
2024/04/26	7	31.89	0	0.00	31.80	7	15,880	0.04%
2024/04/25	13	32.02	0	0.00	32.00	13	15,849	0.08%
2024/04/24	7	32.26	1	32.30	32.15	6	15,799	0.04%
2024/04/23	22.5	32.74	23.1	32.46	32.35	-0.6	16,021	0.00%
2024/04/22	1	32.30	5	32.42	32.60	-4	15,974	-0.03%
2024/04/19	10.1	32.09	10	31.95	32.00	0.1	15,756	0.00%
2024/04/18	5	32.35	2	32.80	32.70	3	15,379	0.02%
2024/04/17	7	32.49	3	32.70	32.65	4	15,172	0.03%
2024/04/16	11	32.73	13	32.93	32.45	-2	15,008	-0.01%
2024/04/15	13	32.45	5	32.74	32.35	8	14,402	0.06%
2024/04/12	8.2	31.94	4	32.10	32.20	4.2	14,063	0.03%
2024/04/11	4	32.34	10	32.51	32.40	-6	13,848	-0.04%
2024/04/10	18	32.72	13	32.72	32.70	5	13,783	0.04%
2024/04/09	11	32.22	5	32.19	32.45	6	13,609	0.04%
2024/04/08	13.1	32.30	7	32.46	32.30	6.1	13,545	0.04%
2024/04/03	12	32.20	11	32.62	32.00	1	13,436	0.01%
2024/04/02	4.1	31.95	0	0.00	31.95	4.1	13,046	0.03%
2024/04/01	0	0.00	10	32.10	32.15	-10	13,124	-0.08%
2024/03/29	1	31.85	4.1	32.02	32.15	-3.1	13,089	-0.02%
2024/03/28	2	31.70	5	31.70	31.70	-3	12,963	-0.02%
2024/03/27	3	31.47	0	0.00	31.70	3	12,844	0.02%
2024/03/26	1	31.50	6	31.45	31.55	-5	12,765	-0.04%
2024/03/25	9	31.09	13	31.13	31.10	-4	12,723	-0.03%
2024/03/22	22	31.11	0	0.00	31.15	22	12,702	0.17%
2024/03/21	6	31.47	20	31.54	31.50	-14	12,514	-0.11%
2024/03/20	41.7	31.00	2	30.90	30.90	39.7	12,516	0.32%
2024/03/19	39.1	31.49	4	31.50	31.40	35.1	12,198	0.29%
2024/03/18	9.5	31.76	1.1	31.66	31.70	8.4	11,945	0.07%
2024/03/15	2	31.95	7	31.97	31.95	-5	11,833	-0.04%
2024/03/14	15.1	31.78	1	32.00	32.00	14.1	11,512	0.12%
2024/03/13	13	31.81	5	31.90	31.70	8	11,518	0.07%
2024/03/12	2	31.95	3.3	31.90	32.00	-1.3	11,388	-0.01%
2024/03/11	16.1	31.71	0.6	31.80	31.80	15.5	11,415	0.14%
2024/03/08	4.5	31.98	0	0.00	31.85	4.5	11,531	0.04%
2024/03/07	7	31.96	2.5	31.92	32.00	4.5	11,664	0.04%
2024/03/06	4	31.94	0.5	31.95	32.00	3.5	12,022	0.03%
2024/03/05	0	0.00	8	32.06	32.00	-8	13,502	-0.06%
2024/03/04	3.5	32.13	0	0.00	32.05	3.5	13,771	0.03%
2024/03/01	3	32.02	0	0.00	32.05	3	14,657	0.02%
2024/02/29	12	32.13	0	0.00	32.10	12	14,759	0.08%
2024/02/27	38	31.99	32.9	31.91	31.85	5.1	14,610	0.03%
2024/02/26	5	32.10	0	0.00	32.15	5	14,608	0.03%
2024/02/23	1	32.40	0	0.00	32.40	1	14,694	0.01%
2024/02/22	1	32.55	5	32.40	32.55	-4	15,103	-0.03%
2024/02/21	1	32.45	0	0.00	32.50	1	15,202	0.01%
2024/02/20	2.6	32.76	12	32.55	32.65	-9.4	15,222	-0.06%
2024/02/19	1	32.25	3	32.42	32.80	-2	15,433	-0.01%
2024/02/16	11	31.88	3.6	31.95	31.90	7.4	15,704	0.05%
2024/02/15	4.1	31.90	27.1	31.88	32.00	-23	15,670	-0.15%
2024/02/05	4.2	31.94	0.4	32.20	32.15	3.8	15,497	0.02%
2024/02/02	1	32.25	0	0.00	32.25	1	15,452	0.01%
2024/02/01	2	32.10	0	0.00	32.45	2	15,591	0.01%
2024/01/31	16	31.92	0.5	32.05	31.90	15.5	15,628	0.10%
2024/01/30	10.1	32.16	12	32.13	32.00	-1.9	15,538	-0.01%
2024/01/29	12	32.45	1	32.35	32.35	11	15,511	0.07%
2024/01/26	4	32.61	0.1	32.75	32.60	3.9	15,632	0.03%
2024/01/25	16	32.65	0	0.00	32.70	16	15,730	0.10%
2024/01/24	7	32.64	0.3	32.75	32.60	6.7	15,865	0.04%
2024/01/23	2	32.50	38	32.35	32.70	-36	16,153	-0.22%
2024/01/22	1	32.40	21	32.50	32.30	-20	16,296	-0.12%
2024/01/19	4	31.86	0	0.00	32.40	4	16,355	0.02%
2024/01/18	7	32.19	8	32.10	32.05	-1	16,380	-0.01%
2024/01/17	13	32.34	0	0.00	32.20	13	16,459	0.08%
2024/01/16	34.9	33.07	5	32.95	32.90	29.9	16,356	0.18%
2024/01/15	5.3	33.65	0	0.00	33.65	5.3	16,277	0.03%
2024/01/12	3	33.63	2	33.65	33.75	1	16,716	0.01%
2024/01/11	2	33.65	0.1	33.85	33.70	1.9	17,605	0.01%
2024/01/10	9.3	33.81	0	0.00	33.70	9.3	18,877	0.05%
2024/01/09	2	34.08	16	34.12	34.05	-14	19,006	-0.07%
2024/01/05	6	34.29	2	34.33	34.35	4	19,349	0.02%
2024/01/04	1	34.25	0	0.00	34.20	1	19,609	0.01%
2024/01/03	16.1	34.39	1	34.20	34.20	15.1	19,771	0.08%
2024/01/02	6	34.62	1	34.85	34.70	5	19,818	0.03%
2023/12/28	9	34.75	1	34.90	34.90	8	20,185	0.04%
2023/12/27	12	34.82	0	0.00	34.90	12	20,197	0.06%
2023/12/26	1	34.65	2	34.65	34.65	-1	20,237	0.00%
2023/12/25	2	34.45	25	34.54	34.50	-23	20,449	-0.11%
2023/12/22	1.7	34.24	2	34.20	34.30	-0.3	20,578	0.00%
2023/12/21	0	0.00	1	34.30	34.25	-1	20,790	0.00%
2023/12/20	0.7	34.40	2.8	34.45	34.50	-2.2	21,158	-0.01%
2023/12/19	0	0.00	2	34.28	34.35	-2	21,394	-0.01%
2023/12/18	1	34.55	3	34.50	34.55	-2	21,730	-0.01%
2023/12/15	1	34.30	0	0.00	34.30	1	21,955	0.00%
2023/12/14	3	34.40	0	0.00	34.40	3	21,772	0.01%
2023/12/13	2	34.15	0	0.00	34.05	2	21,743	0.01%
2023/12/12	2	34.20	10	34.10	34.15	-8	21,824	-0.04%
2023/12/11	2	34.38	3.3	34.29	34.40	-1.3	21,878	-0.01%
2023/12/08	1	34.65	2	34.70	34.60	-1	22,119	0.00%
2023/12/07	0	0.00	0.3	34.55	34.50	-0.3	22,107	0.00%
2023/12/05	0	0.00	10	34.68	34.90	-10	22,206	-0.05%
2023/12/04	4	34.25	1	34.10	34.05	3	22,066	0.01%
2023/12/01	40	34.56	6	34.53	34.40	34	22,225	0.15%
2023/11/30	11	35.09	17	35.11	34.95	-6	21,892	-0.03%
2023/11/29	7	34.45	11	34.45	34.25	-4	20,364	-0.02%
2023/11/28	15	34.85	24	34.83	34.50	-9	20,138	-0.04%
2023/11/27	2	34.20	23.1	34.15	33.95	-21.1	19,597	-0.11%
2023/11/24	13	33.93	3	34.05	33.75	10	19,408	0.05%
2023/11/22	22	33.97	1	34.05	33.85	21	19,049	0.11%
2023/11/21	8	33.96	2	34.15	34.20	6	18,952	0.03%
2023/11/20	1	33.50	2.1	33.65	33.60	-1.1	18,544	-0.01%
2023/11/17	3	33.23	2.6	33.29	33.20	0.4	18,469	0.00%
2023/11/16	7	33.11	2	33.20	33.05	5	18,400	0.03%
2023/11/15	3	32.95	7	33.06	33.15	-4	18,225	-0.02%
2023/11/14	0.8	32.60	4	32.60	32.50	-3.2	18,089	-0.02%
2023/11/13	0	0.00	10	32.70	32.80	-10	18,187	-0.05%
2023/11/10	3	32.92	2	32.90	32.85	1	18,374	0.01%
2023/11/09	0	0.00	5	32.95	32.90	-5	18,388	-0.03%
2023/11/07	0	0.00	8	32.45	32.55	-8	18,432	-0.04%
2023/11/06	1	32.90	0	0.00	32.80	1	18,394	0.01%
2023/11/03	1	32.80	3	32.78	32.90	-2	18,290	-0.01%
2023/11/02	0	0.00	1	32.40	32.35	-1	18,196	-0.01%
2023/11/01	8	32.17	1	32.10	32.10	7	18,166	0.04%
2023/10/31	10	32.29	0	0.00	32.25	10	18,158	0.06%
2023/10/27	1	31.90	1	31.95	31.85	0	17,917	0.00%
2023/10/26	1	31.50	0	0.00	31.45	1	17,975	0.01%
2023/10/25	3	31.60	3	31.65	31.55	0	17,848	0.00%
2023/10/24	7	31.51	0	0.00	31.50	7	17,706	0.04%
2023/10/23	21	31.71	17	31.72	31.65	4	17,530	0.02%
2023/10/20	6.5	31.64	0	0.00	31.75	6.5	17,702	0.04%
2023/10/19	23.5	31.82	0	0.00	31.90	23.5	17,409	0.13%
2023/10/18	38.1	32.49	0	0.00	32.45	38.1	16,813	0.23%
2023/10/17	2	33.35	0	0.00	33.45	2	15,659	0.01%
2023/10/16	5.4	33.61	0	0.00	33.60	5.4	15,645	0.03%
2023/10/13	10	33.90	0	0.00	33.80	10	15,722	0.06%
2023/10/12	8	33.57	0	0.00	33.70	8	15,681	0.05%
2023/10/11	7	33.01	0	0.00	33.10	7	15,548	0.05%
2023/10/06	13	33.02	0	0.00	32.80	13	15,540	0.08%
2023/10/05	3.6	32.86	0	0.00	32.75	3.6	15,507	0.02%
2023/10/04	10.1	32.91	3	32.90	32.90	7.1	15,539	0.05%
2023/10/02	1.1	33.15	0	0.00	33.10	1.1	15,776	0.01%
2023/09/28	5	33.20	0	0.00	33.25	5	16,020	0.03%
2023/09/27	9.1	33.01	0	0.00	33.05	9.1	15,999	0.06%
2023/09/26	31	33.02	1	33.00	33.00	30	15,938	0.19%
2023/09/25	12	33.17	11	33.10	33.10	1	15,777	0.01%
2023/09/22	15.2	33.47	0	0.00	33.50	15.2	15,474	0.10%
2023/09/21	17	33.92	0	0.00	33.80	17	15,253	0.11%
2023/09/20	20	34.47	11	34.40	34.35	9	15,082	0.06%
2023/09/19	17.1	34.86	3	34.80	34.80	14.1	14,902	0.09%
2023/09/18	1.1	35.06	0	0.00	35.10	1.1	14,938	0.01%
2023/09/15	2.3	35.31	1	35.30	35.10	1.3	15,030	0.01%
2023/09/14	1.4	35.36	13.1	35.40	35.50	-11.7	14,962	-0.08%
2023/09/13	18.2	35.04	4	35.21	35.30	14.2	14,972	0.09%
2023/09/12	5	34.44	16	34.53	34.60	-11	15,254	-0.07%
2023/09/11	11.1	34.10	14.5	34.19	34.20	-3.4	15,266	-0.02%
2023/09/08	12	34.16	0	0.00	34.10	12	15,301	0.08%
2023/09/07	4.5	34.38	0	0.00	34.35	4.5	15,280	0.03%
2023/09/06	35.5	34.60	3	34.40	34.40	32.5	15,287	0.21%
2023/09/05	6.6	35.07	0	0.00	35.00	6.6	14,939	0.04%
2023/09/04	4.5	35.01	10	34.95	35.20	-5.6	14,925	-0.04%
2023/09/01	15	35.13	0	0.00	35.25	15	14,877	0.10%
2023/08/31	13	35.10	0	0.00	34.95	13	14,843	0.09%
2023/08/30	1	35.45	3	35.30	35.30	-2	14,684	-0.01%
2023/08/28	1	35.15	1	35.20	35.20	0	15,344	0.00%
2023/08/25	5	35.21	4	35.24	35.10	1	16,124	0.01%
2023/08/24	2	35.30	2	35.28	35.30	0	16,441	0.00%
2023/08/23	4.1	35.51	0.5	35.42	35.30	3.6	16,726	0.02%
2023/08/22	2.3	35.41	1	35.40	35.40	1.3	16,947	0.01%
2023/08/21	1	35.35	0	0.00	35.40	1	17,344	0.01%
2023/08/18	11.1	35.43	0	0.00	35.15	11.1	17,523	0.06%
2023/08/17	11	35.65	12.2	35.67	35.65	-1.2	17,458	-0.01%
2023/08/16	13.1	36.09	6	36.13	36.05	7.1	17,488	0.04%
2023/08/15	7	36.73	0	0.00	36.70	7	17,473	0.04%
2023/08/14	33	36.89	112	36.90	36.85	-79	17,582	-0.45%	大賣/
2023/08/11	1	37.35	3	37.35	37.40	-2	17,637	-0.01%
2023/08/10	3	36.90	8	36.93	36.85	-5	17,644	-0.03%
2023/08/09	5	37.25	0.2	37.25	37.15	4.8	17,972	0.03%
2023/08/08	1.1	37.16	4	37.16	37.10	-2.9	18,250	-0.02%
2023/08/04	14.1	37.33	0	0.00	37.35	14.1	18,438	0.08%
2023/08/02	14	37.51	4	37.45	37.20	10	18,846	0.05%
2023/08/01	0.1	37.40	3.1	37.57	37.55	-3	19,015	-0.02%
2023/07/31	10	37.29	0	0.00	37.30	10	19,125	0.05%
2023/07/28	3	37.20	0	0.00	37.35	3	19,175	0.02%
2023/07/27	4.2	37.33	1	37.50	37.35	3.2	19,620	0.02%
2023/07/26	3	37.27	6	37.30	37.25	-3	20,584	-0.01%
2023/07/25	0	0.00	8	37.37	37.40	-8	20,798	-0.04%
2023/07/24	5	36.28	0	0.00	36.50	5	20,874	0.02%
2023/07/21	23	36.32	3	36.20	36.10	20	21,180	0.09%
2023/07/20	2	36.63	0	0.00	36.55	2	21,667	0.01%
2023/07/19	7	36.69	0	0.00	36.60	7	22,718	0.03%
2023/07/18	11	36.64	2	37.10	37.10	9	23,504	0.04%
2023/07/17	11.3	36.75	0	0.00	36.75	11.3	23,411	0.05%
2023/07/14	4	36.96	5	36.95	37.00	-1	23,348	0.00%
2023/07/13	2	36.70	2	36.85	36.80	0	23,366	0.00%
2023/07/12	12	36.59	2	36.55	36.60	10	23,564	0.04%
2023/07/11	8	36.68	0	0.00	36.55	8	23,517	0.03%
2023/07/10	22	36.95	90	36.90	36.85	-68	23,394	-0.29%
2023/07/07	26.3	37.01	0	0.00	37.30	26.3	23,264	0.11%
2023/07/06	11.2	37.38	0	0.00	37.25	11.2	23,393	0.05%
2023/07/05	4	37.93	0	0.00	37.80	4	23,091	0.02%
2023/07/04	2	38.08	0.4	38.23	38.05	1.6	22,913	0.01%
2023/07/03	1	38.20	5	38.25	38.25	-4	22,864	-0.02%
2023/06/30	3	38.05	3	38.13	38.05	0	22,907	0.00%
2023/06/29	1	38.10	4	38.18	38.05	-3	22,932	-0.01%
2023/06/28	12.2	38.23	2.2	38.05	38.05	10	22,980	0.04%
2023/06/27	4	38.43	19	38.50	38.45	-15	23,114	-0.06%
2023/06/26	0	0.00	1	38.80	38.80	-1	23,371	0.00%
2023/06/21	5	38.39	6	38.63	38.70	-1	23,378	0.00%
2023/06/20	2	38.58	0	0.00	38.55	2	23,375	0.01%
2023/06/19	1	38.65	2	38.90	38.70	-1	23,493	0.00%
2023/06/16	1	38.70	15	38.87	38.70	-14	23,472	-0.06%
2023/06/15	1	38.25	3	38.35	38.35	-2	23,007	-0.01%
2023/06/14	4	38.33	0	0.00	38.35	4	23,330	0.02%
2023/06/13	8.5	38.17	8	38.10	38.25	0.5	23,466	0.00%
2023/06/12	12	38.41	0	0.00	38.25	12	23,491	0.05%
2023/06/09	3	38.38	1	38.40	38.45	2	23,511	0.01%
2023/06/08	2	38.43	1	38.55	38.50	1	23,676	0.00%
2023/06/07	1	38.80	6.2	38.75	38.80	-5.2	23,851	-0.02%
2023/06/06	0	0.00	13	38.78	38.80	-13	24,048	-0.05%
2023/06/05	16	39.11	21	38.89	38.85	-5	24,210	-0.02%
2023/06/02	7	38.64	8.3	38.53	38.55	-1.3	24,023	-0.01%
2023/06/01	9.4	37.81	7.5	37.80	37.75	1.9	23,598	0.01%
2023/05/31	5	37.97	0	0.00	37.90	5	23,504	0.02%
2023/05/30	2	38.00	1	38.10	38.30	1	22,887	0.00%
2023/05/29	2	37.80	2	38.00	38.15	0	23,178	0.00%
2023/05/26	2.6	37.79	0	0.00	38.00	2.6	23,692	0.01%
2023/05/25	16.2	37.59	2	38.05	38.05	14.2	24,133	0.06%
2023/05/24	9	37.60	8	37.70	37.85	1	23,953	0.00%
2023/05/23	12.1	37.97	3	37.95	37.90	9.1	23,751	0.04%
2023/05/22	0	38.30	3.1	38.24	38.25	-3	23,649	-0.01%
2023/05/19	2.3	37.85	1	37.85	37.85	1.3	23,556	0.01%
2023/05/18	11	37.85	1	37.85	37.85	10	23,437	0.04%
2023/05/17	4	37.95	0	0.00	37.90	4	23,453	0.02%
2023/05/16	3.3	37.56	2	37.65	37.75	1.3	23,506	0.01%
2023/05/15	21	37.25	0	0.00	37.35	21	23,506	0.09%
2023/05/12	10	38.14	11	38.20	37.80	-1	23,276	0.00%
2023/05/11	10	38.14	11	38.20	38.20	-1	23,037	0.00%
2023/05/10	5.2	38.72	25	38.85	38.85	-19.8	22,849	-0.09%
2023/05/09	19.8	38.79	0	0.00	38.65	19.8	22,795	0.09%
2023/05/08	4.1	39.47	11	39.56	39.60	-6.9	22,479	-0.03%
2023/05/05	9	39.29	4	39.35	39.30	5	22,322	0.02%
2023/05/04	4.4	39.54	1	39.55	39.45	3.4	22,305	0.02%
2023/05/03	17.5	39.60	21	39.77	39.50	-3.5	22,236	-0.02%
2023/05/02	9.2	39.76	24	39.67	39.90	-14.8	22,048	-0.07%
2023/04/28	9.3	38.76	1	38.60	38.70	8.3	21,538	0.04%
2023/04/27	4	38.83	1	38.95	38.65	3	21,481	0.01%
2023/04/26	36	38.59	32	38.79	39.10	4	21,572	0.02%
2023/04/25	19	38.91	7.1	38.80	38.50	12	21,693	0.06%
2023/04/24	46	39.22	20.1	39.33	39.55	25.9	21,265	0.12%
2023/04/21	15	38.39	42.5	38.32	38.30	-27.5	20,241	-0.14%
2023/04/20	12	37.34	8.1	37.29	37.20	3.9	19,358	0.02%
2023/04/19	1	37.15	16	37.13	37.10	-15	19,409	-0.08%
2023/04/18	14	37.60	0	0.00	37.45	14	19,425	0.07%
2023/04/17	9	38.02	13	38.10	37.95	-4	19,656	-0.02%
2023/04/14	7	37.44	1	37.45	37.55	6	19,373	0.03%
2023/04/13	3	37.60	5	37.52	37.55	-2	19,387	-0.01%
2023/04/12	1	37.45	7	37.65	37.45	-6	19,333	-0.03%
2023/04/11	13	37.27	15.1	37.29	37.45	-2.1	19,262	-0.01%
2023/04/10	2	36.40	0	0.00	36.60	2	19,042	0.01%
2023/04/07	4	36.41	0	0.00	36.40	4	19,060	0.02%
2023/04/06	1	36.40	7.5	36.41	36.45	-6.5	19,160	-0.03%
2023/03/31	1.7	36.52	2.3	36.47	36.40	-0.7	19,407	0.00%
2023/03/30	12	36.18	0	0.00	36.20	12	20,415	0.06%
2023/03/29	6.5	36.22	1.2	36.21	36.35	5.3	21,328	0.03%
2023/03/28	9.5	36.35	0.9	36.35	36.20	8.6	22,230	0.04%
2023/03/27	27.5	36.84	0	0.00	36.65	27.5	23,097	0.12%
2023/03/24	0	0.00	5	37.56	37.60	-5	23,872	-0.02%
2023/03/23	0	0.00	20	37.35	37.35	-20	23,875	-0.08%
2023/03/21	2	37.00	1	37.35	37.05	1	24,027	0.00%
2023/03/17	3	36.40	0	0.00	36.40	3	24,199	0.01%
2023/03/16	14.2	36.66	0	0.00	36.35	14.2	23,908	0.06%
2023/03/15	7	37.11	1	37.30	37.10	6	23,942	0.03%
2023/03/14	3	36.53	0	0.00	36.75	3	24,037	0.01%
2023/03/13	1	36.35	1	36.85	36.75	0	24,266	0.00%
2023/03/10	11.2	36.69	0	0.00	36.70	11.2	24,281	0.05%
2023/03/09	8	37.42	0	0.00	37.20	8	24,506	0.03%
2023/03/08	5	37.65	0	0.00	37.75	5	24,873	0.02%
2023/03/07	4	38.00	1	38.00	37.95	3	24,885	0.01%
2023/03/06	5	38.04	2	38.00	37.95	3	25,216	0.01%
2023/03/03	5.3	37.85	2	37.75	37.75	3.3	25,487	0.01%
2023/03/02	5	37.74	19	37.89	37.90	-14	25,669	-0.05%
2023/03/01	28	37.98	4	37.80	37.80	24	25,706	0.09%
2023/02/24	67	39.15	11	39.15	39.15	56	25,338	0.22%
2023/02/23	29	39.32	10.1	39.30	39.50	18.9	24,816	0.08%
2023/02/22	3.3	38.08	3	38.10	38.05	0.3	25,159	0.00%
2023/02/21	12	38.35	1	38.20	38.35	11	26,058	0.04%
2023/02/20	5	37.93	3.6	38.15	38.25	1.4	26,714	0.01%
2023/02/17	1.7	37.97	4	37.55	38.00	-2.3	27,226	-0.01%
2023/02/16	3.1	37.52	0	0.00	37.50	3.1	27,958	0.01%
2023/02/15	1.4	37.73	4	37.51	37.55	-2.6	28,051	-0.01%
2023/02/14	5.2	37.27	9	37.49	37.25	-3.8	27,991	-0.01%
2023/02/13	0.3	37.00	1	37.00	37.00	-0.7	27,957	0.00%
2023/02/10	2.3	36.58	4	36.74	36.85	-1.7	28,096	-0.01%
2023/02/09	1	36.70	5	36.70	36.60	-4	28,114	-0.01%
2023/02/08	15	36.57	10	36.65	36.75	5	28,188	0.02%
2023/02/07	1	36.55	2	36.30	36.65	-1	28,269	0.00%
2023/02/06	0	0.00	1	36.05	36.15	-1	28,252	0.00%
2023/02/03	7	36.49	3	36.43	36.45	4	28,142	0.01%
2023/02/02	0.7	36.85	3	36.80	36.80	-2.3	28,165	-0.01%
2023/02/01	0.1	36.65	5	36.61	36.75	-4.9	28,193	-0.02%
2023/01/31	4.2	36.41	3	36.25	36.25	1.2	28,263	0.00%
2023/01/30	1.6	36.79	16	36.86	36.95	-14.4	28,195	-0.05%
2023/01/17	3	36.00	13	36.02	36.00	-10	28,181	-0.04%
2023/01/16	2.7	36.46	11	36.40	36.50	-8.3	28,175	-0.03%
2023/01/13	17	35.71	57	35.88	36.15	-40	27,855	-0.14%
2023/01/12	6.4	35.34	14.1	35.25	35.40	-7.7	27,913	-0.03%
2023/01/11	0	0.00	4	34.80	34.70	-4	28,119	-0.01%
2023/01/10	2	34.50	0	0.00	34.60	2	28,426	0.01%
2023/01/09	0.4	34.60	3	34.50	34.60	-2.6	28,943	-0.01%
2023/01/06	10	34.45	3	34.30	34.25	7	29,213	0.02%
2023/01/05	0	0.00	7	34.34	34.45	-7	29,670	-0.02%
2023/01/04	0.2	33.70	0	0.00	33.50	0.2	29,498	0.00%
2023/01/03	3	33.42	2	33.35	33.50	1	29,714	0.00%
2022/12/30	3	33.68	0	0.00	33.65	3	29,735	0.01%
2022/12/29	4	33.79	0	0.00	33.70	4	29,889	0.01%
2022/12/28	2.2	34.02	0	0.00	34.30	2.2	30,140	0.01%
2022/12/27	1	34.70	3	34.38	34.30	-2	30,373	-0.01%
2022/12/26	27	34.34	25	34.25	34.40	2	30,533	0.01%
2022/12/23	4.1	34.42	20	34.10	34.05	-15.9	31,062	-0.05%
2022/12/22	30	34.41	26.5	34.52	34.45	3.5	31,982	0.01%
2022/12/21	12.6	33.94	5	33.99	34.05	7.6	31,325	0.02%
2022/12/20	2	33.68	4	33.85	33.70	-2	30,705	-0.01%
2022/12/19	13	33.99	21	33.84	33.85	-8	30,251	-0.03%
2022/12/16	5.1	33.42	3	34.18	34.60	2.1	29,428	0.01%
2022/12/15	3	33.45	0	0.00	33.55	3	28,860	0.01%
2022/12/14	5	33.61	0	0.00	33.50	5	29,170	0.02%
2022/12/13	0	0.00	5	33.99	33.70	-5	29,231	-0.02%
2022/12/12	0.1	33.75	4	33.85	33.85	-3.9	29,198	-0.01%
2022/12/09	12.2	33.75	11	33.76	33.70	1.2	29,684	0.00%
2022/12/08	13	33.15	15.1	33.20	33.20	-2.1	29,675	-0.01%
2022/12/07	1	33.30	0	0.00	33.35	1	29,677	0.00%
2022/12/06	59.1	33.44	2	33.50	33.30	57.1	29,698	0.19%
2022/12/05	2	33.50	4	33.38	33.70	-2	29,562	-0.01%
2022/12/02	23	33.73	0	0.00	33.65	23	29,249	0.08%
2022/12/01	4	34.09	4	34.25	34.05	0	29,193	0.00%
2022/11/30	6	33.69	12	33.58	33.90	-6	29,003	-0.02%
2022/11/29	10.3	33.30	39	33.13	33.55	-28.7	28,619	-0.10%
2022/11/28	19.1	32.97	10	33.05	33.00	9.1	28,640	0.03%
2022/11/25	1	33.50	6	33.38	33.55	-5	28,428	-0.02%
2022/11/24	17	32.77	2	33.00	33.20	15	28,273	0.05%
2022/11/23	2	32.73	0	0.00	32.70	2	28,055	0.01%
2022/11/22	25.2	32.62	0	0.00	32.65	25.2	27,954	0.09%
2022/11/21	17	32.87	5	32.85	32.85	12	27,730	0.04%
2022/11/18	11.2	33.47	5.1	33.30	33.30	6.1	27,498	0.02%
2022/11/17	19.2	33.95	80	33.88	34.25	-60.8	26,542	-0.23%
2022/11/16	49	32.95	21.6	33.18	32.90	27.4	25,556	0.11%
2022/11/15	42.1	33.42	6	33.81	33.85	36.1	24,950	0.14%
2022/11/14	36	33.94	15	33.74	34.15	21	24,375	0.09%
2022/11/11	5	32.05	69.5	32.27	32.15	-64.5	23,576	-0.27%
2022/11/10	4	31.89	2	32.15	31.70	2	23,483	0.01%
2022/11/09	2	31.78	53	31.93	31.90	-51	23,444	-0.22%
2022/11/08	5	31.74	64	31.59	31.65	-59	23,282	-0.25%
2022/11/07	9	30.80	11	30.95	31.00	-2	23,106	-0.01%
2022/11/04	0.5	30.55	0	0.00	30.45	0.5	23,191	0.00%
2022/11/03	15.1	30.28	0	0.00	30.30	15.1	23,144	0.07%
2022/11/01	0	0.00	1	30.70	30.65	-1	23,119	0.00%
2022/10/31	35	30.38	0	0.00	30.25	35	23,108	0.15%
2022/10/28	8.1	30.68	1	31.00	30.50	7.1	23,119	0.03%
2022/10/27	6	30.90	15.3	30.99	30.85	-9.3	23,111	-0.04%
2022/10/26	29.8	29.93	5	30.43	30.30	24.8	23,119	0.11%
2022/10/25	33.3	29.97	0	0.00	29.90	33.3	23,077	0.14%
2022/10/24	11.1	30.87	0	0.00	30.60	11.1	22,682	0.05%
2022/10/21	0	0.00	1.2	31.10	31.00	-1.2	22,562	-0.01%
2022/10/20	53.1	30.71	1	30.90	30.90	52.1	22,518	0.23%
2022/10/19	9.1	31.88	2	31.80	31.60	7.1	22,012	0.03%
2022/10/18	5.8	31.26	0	0.00	31.45	5.8	21,608	0.03%
2022/10/17	10.1	31.73	45	31.50	31.70	-34.9	21,593	-0.16%
2022/10/14	19	32.54	0	0.00	32.40	19	21,633	0.09%
2022/10/13	11.4	32.78	3	32.67	32.65	8.4	21,544	0.04%
2022/10/12	3	33.75	1	33.70	33.75	2	21,287	0.01%
2022/10/11	20.1	33.77	4.1	33.81	33.80	16	21,345	0.07%
2022/10/07	1.1	34.26	1	34.25	34.25	0.1	21,291	0.00%
2022/10/06	1	34.35	6	34.33	34.30	-5	21,266	-0.02%
2022/10/05	12.3	34.30	3	34.28	34.15	9.3	21,277	0.04%
2022/10/04	16	33.81	2	33.80	33.85	14	21,025	0.07%
2022/10/03	6.1	33.74	1	33.65	33.65	5.1	20,773	0.02%
2022/09/30	10.9	33.78	2	33.80	33.80	8.9	20,658	0.04%
2022/09/29	14.4	34.25	3	34.15	34.15	11.4	20,144	0.06%
2022/09/28	35.3	35.06	1.5	35.03	34.90	33.8	19,056	0.18%
2022/09/27	5.7	35.86	0	0.00	35.80	5.7	18,789	0.03%
2022/09/26	21.1	36.09	2	36.15	35.85	19.1	18,599	0.10%
2022/09/23	33.1	37.07	0	0.00	37.00	33.1	18,381	0.18%
2022/09/22	11.1	37.41	1	37.40	37.55	10.1	18,250	0.06%
2022/09/21	17.2	38.20	6	38.40	38.10	11.2	17,880	0.06%
2022/09/20	23.1	38.58	10	38.55	38.55	13.1	17,513	0.07%
2022/09/19	3	38.82	0	0.00	38.80	3	17,397	0.02%
2022/09/16	46.1	38.91	1	38.70	38.60	45.1	17,332	0.26%
2022/09/15	39	39.52	16	39.43	39.55	23	16,939	0.14%
2022/09/14	6	39.62	1	39.70	39.65	5	16,875	0.03%
2022/09/13	0	0.00	11	39.87	39.90	-11	16,925	-0.06%
2022/09/12	0.1	39.85	1.1	39.81	39.80	-1	16,977	-0.01%
2022/09/08	4	39.75	150.7	39.70	39.85	-146.7	17,321	-0.85%	大賣/鉅額交易
2022/09/07	1.8	39.78	11	39.83	39.70	-9.2	17,462	-0.05%
2022/09/06	7.8	39.69	58.1	39.78	39.85	-50.3	17,501	-0.29%
2022/09/05	0	0.00	11.4	39.06	39.10	-11.4	17,483	-0.07%
2022/09/02	7.1	38.56	0	0.00	38.50	7.1	17,570	0.04%
2022/09/01	13.1	38.89	2.7	38.99	38.90	10.4	17,325	0.06%
2022/08/31	0.5	39.40	3	39.25	39.30	-2.5	17,158	-0.01%
2022/08/30	1	39.30	3.2	39.25	39.25	-2.2	17,048	-0.01%
2022/08/29	6	39.17	0	0.00	39.35	6	17,169	0.03%
2022/08/26	1.5	39.58	0.6	39.65	39.65	0.9	17,183	0.01%
2022/08/25	4.3	39.37	2.3	39.38	39.55	2	17,263	0.01%
2022/08/24	5.6	39.14	1.2	39.19	39.25	4.4	17,398	0.03%
2022/08/23	7.8	39.21	2	39.15	39.35	5.8	17,816	0.03%
2022/08/22	6.1	39.17	10	39.33	39.65	-3.9	17,936	-0.02%
2022/08/19	9.2	39.41	0	0.00	39.45	9.2	18,065	0.05%
2022/08/18	2	39.58	1	39.60	39.80	1	18,153	0.01%
2022/08/17	1	39.65	4	39.39	40.00	-3	18,215	-0.02%
2022/08/16	41	39.44	42	39.37	39.35	-1	18,244	-0.01%
2022/08/15	1	39.30	2	39.30	39.30	-1	18,314	-0.01%
2022/08/12	6.1	39.07	7	39.34	39.30	-0.9	18,719	0.00%
2022/08/11	5.3	38.76	2.4	39.19	39.35	2.9	18,846	0.02%
2022/08/10	0.1	38.80	3	38.57	38.75	-2.9	18,945	-0.02%
2022/08/09	11.1	38.33	1	38.55	38.75	10.1	19,108	0.05%
2022/08/08	2.2	38.40	2	38.53	38.70	0.2	19,258	0.00%
2022/08/05	15.1	38.87	1	38.95	38.85	14.1	19,436	0.07%
2022/08/04	1	38.95	2	38.75	38.75	-1	19,943	-0.01%
2022/08/03	1	39.00	0	0.00	39.10	1	20,186	0.00%
2022/08/02	2.3	39.37	0	0.00	39.15	2.3	20,245	0.01%
2022/08/01	11.5	39.20	4	39.44	39.50	7.5	20,243	0.04%
2022/07/29	2.3	38.74	2	38.75	38.75	0.3	20,205	0.00%
2022/07/28	3	38.12	4	38.15	38.20	-1	20,134	0.00%
2022/07/27	5.3	37.83	2	37.85	37.85	3.3	20,075	0.02%
2022/07/26	7.1	37.84	0	0.00	37.80	7.1	20,246	0.04%
2022/07/25	6.4	37.89	0	0.00	37.85	6.4	20,320	0.03%
2022/07/22	15.2	37.76	0	0.00	37.70	15.2	20,389	0.07%
2022/07/21	38.3	37.99	10	38.09	38.05	28.3	20,196	0.14%
2022/07/20	6.3	41.70	4	41.68	41.60	2.3	19,656	0.01%
2022/07/19	16	41.35	11	41.47	41.65	5	19,510	0.03%
2022/07/18	11.6	40.15	0	0.00	40.70	11.6	19,267	0.06%
2022/07/15	20.4	40.79	0	0.00	40.50	20.4	19,169	0.11%
2022/07/14	2.8	41.74	0.3	41.85	41.70	2.5	19,107	0.01%
2022/07/13	2	41.75	2	42.00	41.80	0	19,230	0.00%
2022/07/12	3	40.97	7	41.01	41.00	-4	19,337	-0.02%
2022/07/11	3	40.97	6	40.95	41.10	-3	19,484	-0.02%
2022/07/08	1	41.00	1	40.70	40.80	0	19,573	0.00%
2022/07/07	2	40.58	10	40.72	40.90	-8	19,674	-0.04%
2022/07/06	4	40.05	2	40.10	40.00	2	20,055	0.01%
2022/07/05	0	0.00	5	40.75	40.75	-5	19,967	-0.03%
2022/07/04	5	39.98	1	40.00	40.00	4	19,809	0.02%
2022/07/01	2	40.40	37.4	40.46	40.35	-35.4	19,681	-0.18%
2022/06/30	2.1	39.48	0	0.00	39.50	2.1	19,421	0.01%
2022/06/29	25.2	39.54	0	0.00	39.55	25.2	19,227	0.13%
2022/06/28	3.1	39.80	0	0.00	39.60	3.1	19,218	0.02%
2022/06/27	0.1	39.90	3	40.05	39.80	-2.9	19,203	-0.02%
2022/06/24	3.1	39.58	9	39.51	39.50	-5.9	19,070	-0.03%
2022/06/23	6.2	39.07	0	0.00	39.00	6.2	18,963	0.03%
2022/06/22	0	0.00	25	39.75	39.50	-25	18,809	-0.13%
2022/06/21	4	39.40	1	39.50	39.45	3	18,775	0.02%
2022/06/20	18.1	39.10	0	0.00	38.85	18.1	18,695	0.10%
2022/06/17	35.7	39.58	24	39.65	39.60	11.7	18,440	0.06%
2022/06/16	8.1	40.02	46	40.62	40.00	-37.9	18,279	-0.21%
2022/06/15	24	40.19	10	40.13	40.05	14	18,452	0.08%
2022/06/14	59.3	40.15	1	40.05	40.10	58.3	18,363	0.32%
2022/06/13	44.3	40.91	0	0.00	40.80	44.3	18,122	0.24%
2022/06/10	5.1	41.40	0	0.00	41.40	5.1	17,840	0.03%
2022/06/09	1.1	41.65	2	41.60	41.55	-0.9	17,831	-0.01%
2022/06/08	3	41.75	0	0.00	41.75	3	17,785	0.02%
2022/06/07	10.1	41.41	0	0.00	41.35	10.1	17,736	0.06%
2022/06/06	5.1	41.61	0	0.00	41.55	5.1	17,502	0.03%
2022/06/02	12.2	41.73	1	41.75	41.70	11.2	17,511	0.06%
2022/06/01	9.1	42.21	1	42.10	42.10	8.1	17,534	0.05%
2022/05/31	10.1	42.75	0	0.00	42.60	10.1	17,391	0.06%
2022/05/30	7	42.90	8	42.89	42.80	-1	16,918	-0.01%
2022/05/27	3	42.08	29	42.24	42.20	-26	16,696	-0.16%
2022/05/26	4	42.09	0	0.00	41.70	4	16,596	0.02%
2022/05/25	2	41.50	3	41.87	41.65	-1	16,538	-0.01%
2022/05/24	3.1	41.21	2	41.25	41.20	1.1	16,462	0.01%
2022/05/23	3.1	41.38	1	41.40	41.20	2.1	16,294	0.01%
2022/05/20	3	41.67	6	41.88	41.15	-3	16,186	-0.02%
2022/05/19	8.5	41.09	1	41.15	41.10	7.5	15,717	0.05%
2022/05/18	20.9	41.46	10	41.60	41.60	10.9	15,532	0.07%
2022/05/17	4.4	41.54	1	41.45	41.50	3.4	15,250	0.02%
2022/05/16	24.6	41.12	0	0.00	41.25	24.6	15,019	0.16%
2022/05/13	26.2	41.51	5	41.59	41.60	21.2	14,715	0.14%
2022/05/12	27.6	41.27	8.1	41.02	40.80	19.5	14,482	0.13%
2022/05/11	28.1	42.68	33	42.65	42.65	-4.9	13,898	-0.04%
2022/05/10	4.1	43.83	2	44.00	43.85	2.1	13,469	0.02%
2022/05/09	9	44.33	0	0.00	44.25	9	13,279	0.07%
2022/05/06	5	45.11	0	0.00	45.10	5	13,113	0.04%
2022/05/05	1	45.50	0	0.00	45.60	1	13,152	0.01%
2022/05/04	2	45.30	0	0.00	45.50	2	13,127	0.02%
2022/05/03	7	45.36	2	45.38	45.35	5	13,228	0.04%
2022/04/29	1	46.05	0	0.00	45.90	1	12,942	0.01%
2022/04/28	8	45.83	0	0.00	46.10	8	12,785	0.06%
2022/04/27	13	45.81	0	0.00	45.80	13	12,580	0.10%
2022/04/26	22	46.16	0	0.00	46.20	22	12,312	0.18%
2022/04/25	7.4	46.11	0	0.00	46.10	7.4	12,241	0.06%
2022/04/22	1	46.50	0	0.00	46.55	1	12,099	0.01%
2022/04/21	6	46.83	0	0.00	46.80	6	12,074	0.05%
2022/04/20	13	46.60	0	0.00	46.60	13	12,063	0.11%
2022/04/19	12	46.32	1	46.35	46.35	11	11,970	0.09%
2022/04/18	30	46.74	10	46.55	46.50	20	11,843	0.17%
2022/04/15	39	47.18	4	47.11	47.10	35	11,628	0.30%
2022/04/14	7.4	47.69	0	0.00	47.70	7.4	11,442	0.06%
2022/04/13	9	47.97	1.5	48.23	48.00	7.5	11,348	0.07%
2022/04/12	66	48.63	2.3	48.09	48.00	63.7	11,175	0.57%
2022/04/11	2	49.30	2	49.50	49.45	0	10,764	0.00%
2022/04/08	0	0.00	1	49.80	49.80	-1	10,837	-0.01%
2022/04/07	2.1	49.55	21	49.81	49.55	-18.9	10,806	-0.17%
2022/04/06	22.1	49.83	4	49.94	50.20	18.1	10,709	0.17%
2022/04/01	3	49.72	5	49.87	49.75	-2	10,657	-0.02%
2022/03/31	2	50.08	24	50.10	49.90	-22	10,588	-0.21%
2022/03/29	0	0.00	2	50.10	49.80	-2	10,432	-0.02%
2022/03/28	5	49.16	12	49.66	49.70	-7	10,389	-0.07%
2022/03/25	17.1	49.67	1	49.80	49.70	16.1	10,342	0.16%
2022/03/24	1	49.85	1	49.95	49.95	0	10,385	0.00%
2022/03/23	0	0.00	1	49.50	49.65	-1	10,460	-0.01%
2022/03/22	5	49.57	3	49.45	49.70	2	10,377	0.02%
2022/03/21	3	49.72	26.3	49.60	49.75	-23.3	10,380	-0.22%
2022/03/18	0	0.00	25.4	48.78	48.95	-25.4	10,135	-0.25%
2022/03/17	4	47.91	2.1	48.03	48.00	2	9,745	0.02%
2022/03/16	2	47.70	6	47.86	47.85	-4	9,630	-0.04%
2022/03/15	0	0.00	49	47.81	47.95	-49	9,597	-0.51%
2022/03/11	2	47.40	0	0.00	47.45	2	9,676	0.02%
2022/03/10	0	0.00	0.1	47.60	47.60	-0.1	9,818	0.00%
2022/03/09	0.2	47.35	0	0.00	47.25	0.2	9,901	0.00%
2022/03/08	7	46.96	0	0.00	46.95	7	10,051	0.07%
2022/03/07	15.1	47.07	0	0.00	47.10	15.1	10,059	0.15%
2022/03/04	1	47.80	1	47.80	47.65	0	10,340	0.00%
2022/03/02	0	0.00	3	47.90	48.00	-3	10,752	-0.03%
2022/03/01	1	47.65	2	47.70	47.80	-1	10,862	-0.01%
2022/02/25	5	47.15	3	47.12	47.35	2	10,955	0.02%
2022/02/24	7.1	47.30	1	47.15	47.30	6.1	10,884	0.06%
2022/02/23	1	47.70	4	47.69	47.65	-3	10,872	-0.03%
2022/02/22	1	47.15	0	47.30	47.70	1	10,974	0.01%
2022/02/21	3	47.53	6	47.56	47.60	-3	10,977	-0.03%
2022/02/18	2	47.25	15	47.36	47.45	-13	11,056	-0.12%
2022/02/16	2	47.10	0	0.00	47.00	2	11,199	0.02%
2022/02/15	28	47.02	0	0.00	47.00	28	11,255	0.25%
2022/02/14	6.6	47.00	0	0.00	47.15	6.6	11,341	0.06%
2022/02/11	3	47.27	0	0.00	47.55	3	11,337	0.03%
2022/02/10	9.3	47.13	2	47.55	47.55	7.3	11,361	0.06%
2022/02/09	0	47.20	6	47.20	47.30	-6	11,433	-0.05%
2022/02/08	3	46.98	0	0.00	46.95	3	11,535	0.03%
2022/02/07	8.1	46.41	0	0.00	47.10	8.1	11,491	0.07%
2022/01/26	2	46.78	6	46.90	46.85	-4	11,314	-0.04%
2022/01/25	3.1	46.69	0	0.00	46.80	3.1	11,349	0.03%
2022/01/24	4	47.10	0	0.00	47.15	4	11,222	0.04%
2022/01/21	4.1	47.20	0	0.00	47.40	4.1	11,339	0.04%
2022/01/19	1	47.55	0	0.00	47.60	1	11,341	0.01%
2022/01/18	0	0.00	2	47.65	47.75	-2	11,490	-0.02%
2022/01/17	2	47.45	0	0.00	47.60	2	11,598	0.02%
2022/01/14	1	47.70	0	0.00	47.60	1	11,605	0.01%
2022/01/13	0	0.00	6	47.78	47.95	-6	11,826	-0.05%
2022/01/12	4	47.13	0	0.00	47.50	4	12,070	0.03%
2022/01/11	2	47.25	4	47.15	47.50	-2	12,310	-0.02%
2022/01/10	2.6	47.13	1	47.45	47.30	1.6	12,274	0.01%
2022/01/07	2	47.20	7	47.45	47.45	-5	12,237	-0.04%
2022/01/06	0	0.00	1	47.60	47.60	-1	12,219	-0.01%
2022/01/05	7	47.13	0	0.00	47.15	7	12,240	0.06%
2022/01/04	9.2	47.19	0	0.00	47.30	9.2	12,299	0.07%
2022/01/03	6	47.76	0	0.00	47.45	6	12,196	0.05%
2021/12/29	1	48.10	0	0.00	48.15	1	12,270	0.01%
2021/12/28	1.1	48.10	1.1	48.10	48.15	0	12,350	0.00%
2021/12/27	1.1	48.05	3	48.00	48.10	-1.9	12,448	-0.02%
2021/12/24	2	47.83	6	47.85	47.90	-4	12,692	-0.03%
2021/12/23	1.1	47.61	2	47.65	47.70	-0.9	12,853	-0.01%
2021/12/22	2	47.25	0	0.00	47.40	2	12,914	0.02%
2021/12/21	1.2	47.26	2	47.25	47.25	-0.9	13,062	-0.01%
2021/12/20	6	47.20	0	0.00	47.40	6	13,199	0.05%
2021/12/17	0	0.00	3	47.43	47.45	-3	13,236	-0.02%
2021/12/16	2	46.98	0	0.00	46.90	2	13,161	0.02%
2021/12/15	2	46.85	1	47.20	46.95	1	13,398	0.01%
2021/12/13	1.5	47.22	0	0.00	47.10	1.5	13,762	0.01%
2021/12/10	0	0.00	12	47.43	47.30	-12	14,011	-0.09%
2021/12/09	2	47.65	1	47.80	47.40	1	14,718	0.01%
2021/12/07	2	47.10	0	0.00	47.55	2	15,100	0.01%
2021/12/06	1.1	46.84	1	47.30	47.30	0.1	15,059	0.00%
2021/12/03	2.2	46.50	0	0.00	46.40	2.2	15,012	0.01%
2021/12/02	2.2	46.46	5	46.60	46.30	-2.8	14,910	-0.02%
2021/12/01	8	46.54	2	46.80	46.60	6	14,885	0.04%
2021/11/30	4	46.80	5	46.35	46.00	-1	14,816	-0.01%
2021/11/29	17	46.40	7	46.30	46.50	10	14,386	0.07%
2021/11/26	27	46.58	0	0.00	46.50	27	14,324	0.19%
2021/11/25	10.3	47.12	0	0.00	47.15	10.3	14,217	0.07%
2021/11/24	2	47.55	3	47.45	47.45	-1	14,124	-0.01%
2021/11/23	6.2	47.82	0	0.00	47.80	6.2	13,953	0.04%
2021/11/22	3	47.90	0	0.00	47.90	3	13,999	0.02%
2021/11/19	17.3	48.16	0	0.00	48.30	17.3	13,936	0.12%
2021/11/18	3	48.30	7	48.30	48.30	-4	13,882	-0.03%
2021/11/17	3	48.32	0	0.00	48.55	3	13,875	0.02%
2021/11/16	2	48.58	0	0.00	48.65	2	13,977	0.01%
2021/11/15	9	48.46	0	0.00	48.60	9	14,174	0.06%
2021/11/12	5	48.58	1.1	48.61	48.70	4	14,358	0.03%
2021/11/11	7	48.73	0	0.00	48.80	7	14,578	0.05%
2021/11/10	3	48.50	0	0.00	48.70	3	14,843	0.02%
2021/11/09	1	48.60	0	0.00	48.80	1	15,088	0.01%
2021/11/08	1	48.65	4	48.83	48.95	-3	16,197	-0.02%
2021/11/05	7	47.98	10	47.90	48.15	-3	16,989	-0.02%
2021/11/04	4	48.14	0.3	48.30	48.10	3.7	17,324	0.02%
2021/11/03	2	48.15	0	0.00	48.15	2	17,764	0.01%
2021/11/02	1	48.15	2	48.40	48.15	-1	18,197	-0.01%
2021/11/01	2	48.18	11	48.23	48.25	-9	18,674	-0.05%
2021/10/29	4	48.25	0	0.00	48.25	4	18,923	0.02%
2021/10/28	4	48.54	0	0.00	48.50	4	19,472	0.02%
2021/10/27	3	48.38	0	0.00	48.35	3	19,594	0.02%
2021/10/26	6	48.62	0	0.00	48.45	6	19,646	0.03%
2021/10/25	9	48.26	0	0.00	48.25	9	19,726	0.05%
2021/10/22	4	48.70	3	48.80	48.80	1	20,089	0.00%
2021/10/21	4	48.48	11	48.59	48.75	-7	20,240	-0.03%
2021/10/20	30	48.45	22	48.53	48.35	8	20,272	0.04%
2021/10/19	33	49.28	2	49.00	49.10	31	20,369	0.15%
2021/10/18	3	49.85	20	49.95	49.80	-17	20,223	-0.08%
2021/10/15	1	49.95	3	50.05	50.10	-2	20,486	-0.01%
2021/10/14	12	50.52	10	49.90	49.90	2	20,492	0.01%
2021/10/13	3	50.70	2	50.60	50.50	1	20,515	0.00%
2021/10/12	5	49.75	6	50.18	50.20	-1	20,491	0.00%
2021/10/08	0	0.00	7	50.30	50.40	-7	20,467	-0.03%
2021/10/07	0	0.00	17	50.30	50.40	-17	20,717	-0.08%
2021/10/06	11	50.22	0	0.00	49.90	11	20,940	0.05%
2021/10/04	8	50.18	0	0.00	50.00	8	21,654	0.04%
2021/10/01	10	50.07	3	50.13	50.20	7	22,316	0.03%
2021/09/30	1	50.80	2	51.00	51.00	-1	22,380	0.00%
2021/09/29	7	50.67	4	50.58	50.60	3	22,519	0.01%
2021/09/28	7	50.71	51	50.95	51.00	-44	22,713	-0.19%
2021/09/27	6	50.87	0	0.00	51.10	6	22,761	0.03%
2021/09/24	9	51.38	11	51.44	51.30	-2	22,881	-0.01%
2021/09/23	2	51.00	1.7	51.20	51.20	0.3	22,886	0.00%
2021/09/22	10	49.94	13	49.83	50.70	-3	22,838	-0.01%
2021/09/17	5.1	51.22	8	51.13	50.70	-3	22,742	-0.01%
2021/09/16	1	51.50	25	51.34	51.70	-24	22,693	-0.11%
2021/09/15	4	51.25	5	51.20	51.20	-1	22,526	0.00%
2021/09/14	8	51.38	24	51.26	51.40	-16	22,421	-0.07%
2021/09/13	9	50.05	37	49.91	50.10	-28	21,802	-0.13%
2021/09/10	2	48.60	9	48.83	49.00	-7	21,700	-0.03%
2021/09/09	9	48.01	0	0.00	48.20	9	21,833	0.04%
2021/09/08	2	48.65	0	0.00	48.55	2	21,908	0.01%
2021/09/07	1	48.75	0	0.00	48.75	1	21,992	0.00%
2021/09/06	1	48.90	12	48.95	48.80	-11	22,010	-0.05%
2021/09/03	2	48.15	6	48.38	48.50	-4	21,935	-0.02%
2021/09/01	1	48.00	2	48.28	48.40	-1	21,952	0.00%
2021/08/31	1	47.40	24.7	47.53	48.45	-23.7	21,850	-0.11%
2021/08/30	0	0.00	3	47.30	47.60	-3	21,749	-0.01%
2021/08/27	0	0.00	5	47.34	47.45	-5	21,802	-0.02%
2021/08/26	11	46.72	0	0.00	46.95	11	22,042	0.05%
2021/08/25	2	46.83	29	46.99	47.20	-27	22,198	-0.12%
2021/08/24	7	46.52	0	0.00	46.75	7	22,216	0.03%
2021/08/23	4	46.71	9	46.77	46.80	-5	22,436	-0.02%
2021/08/20	5	46.18	2.5	46.37	46.15	2.5	22,539	0.01%
2021/08/19	22	46.34	1	46.95	46.20	21	22,907	0.09%
2021/08/18	13	46.84	0	0.00	47.25	13	22,789	0.06%
2021/08/17	20	47.42	14	47.49	47.30	6	22,621	0.03%
2021/08/16	9	47.78	9	47.80	47.95	0	22,465	0.00%
2021/08/13	20	48.41	11	48.28	48.40	9	22,509	0.04%
2021/08/12	101	47.18	6	47.43	47.60	95	22,621	0.42%	大買/
2021/08/11	98	51.16	3.4	51.08	51.10	94.7	21,868	0.43%
2021/08/10	4	51.83	21	52.06	51.90	-17	21,421	-0.08%
2021/08/09	17	52.26	10	52.20	52.40	7	21,726	0.03%
2021/08/06	18	52.74	19	52.76	52.90	-1	21,805	0.00%
2021/08/05	30	52.69	15	52.74	52.70	15	22,168	0.07%
2021/08/04	3	54.10	17	54.20	53.80	-14	23,135	-0.06%
2021/08/03	7.5	53.64	59	53.64	53.90	-51.5	23,671	-0.22%
2021/08/02	7	52.63	54	52.52	52.80	-47	23,444	-0.20%
2021/07/30	14	52.71	4	52.68	52.60	10	23,936	0.04%
2021/07/29	14	52.60	7	52.74	52.90	7	24,450	0.03%
2021/07/28	7	52.24	8	52.40	52.40	-1	24,837	0.00%
2021/07/27	2	52.85	11	52.89	53.00	-9	25,536	-0.04%
2021/07/26	5	53.28	6	53.10	53.20	-1	26,205	0.00%
2021/07/23	79	52.78	7	52.74	53.00	72	26,532	0.27%
2021/07/22	3	51.97	9.8	52.10	52.10	-6.8	26,663	-0.03%
2021/07/21	29	51.80	4.3	52.03	51.80	24.7	27,077	0.09%
2021/07/20	31.2	51.61	9	51.70	51.70	22.2	27,984	0.08%
2021/07/19	1	51.60	10	51.68	52.00	-9	29,485	-0.03%
2021/07/16	13	51.43	0	0.00	51.50	13	32,699	0.04%
2021/07/15	3	51.47	0	0.00	51.60	3	34,817	0.01%
2021/07/14	23	51.46	7	51.59	51.50	16	36,177	0.04%
2021/07/13	14	52.16	15	51.98	51.90	-1	36,859	0.00%
2021/07/12	2	52.00	21	52.12	52.20	-19	37,265	-0.05%
2021/07/09	11	51.97	0	0.00	52.00	11	37,473	0.03%
2021/07/08	3	52.73	39.3	52.59	52.80	-36.3	37,291	-0.10%
2021/07/07	2	51.15	0	0.00	51.30	2	36,928	0.01%
2021/07/06	104	51.19	5	51.20	51.20	99	36,823	0.27%	大買/
2021/07/05	3	50.60	5	50.74	50.60	-2	36,751	-0.01%
2021/07/02	5	50.64	2	50.60	50.50	3	36,605	0.01%
2021/07/01	11	50.66	3	50.63	50.60	8	36,533	0.02%
2021/06/30	2	51.00	38	51.08	51.00	-36	36,744	-0.10%
2021/06/29	1	51.00	3	51.07	51.20	-2	36,788	-0.01%
2021/06/28	2	51.10	0	0.00	51.10	2	36,966	0.01%
2021/06/24	1	51.00	0	0.00	51.10	1	37,241	0.00%
2021/06/22	3	50.80	4	51.03	50.90	-1	37,792	0.00%
2021/06/21	3	50.73	0	0.00	50.70	3	37,889	0.01%
2021/06/18	5	51.00	0	0.00	51.00	5	38,189	0.01%
2021/06/17	4	51.58	0.2	51.90	51.50	3.8	39,486	0.01%
2021/06/16	0	0.00	16	51.84	51.90	-16	39,623	-0.04%
2021/06/15	2	51.10	0	0.00	51.30	2	39,581	0.01%
2021/06/11	3	51.33	4	51.33	51.40	-1	39,636	0.00%
2021/06/09	7	50.91	10	51.00	51.30	-3	39,925	-0.01%
2021/06/08	1	51.20	1	51.40	51.40	0	40,039	0.00%
2021/06/07	4	50.95	11	51.66	51.50	-7	40,264	-0.02%
2021/06/04	2	51.90	2	52.00	51.90	0	40,452	0.00%
2021/06/03	4.4	52.04	9	52.03	52.30	-4.6	40,659	-0.01%
2021/06/02	9	51.50	5	52.00	52.00	4	40,510	0.01%
2021/06/01	0	0.00	6	51.42	51.50	-6	40,290	-0.01%
2021/05/31	16	51.35	9	51.41	51.60	7	40,457	0.02%
2021/05/28	6	50.37	2	50.50	50.60	4	40,331	0.01%
2021/05/27	10	50.07	6	49.98	50.30	4	40,411	0.01%
2021/05/26	5	50.74	1	51.00	50.70	4	40,254	0.01%
2021/05/25	9	51.28	7	51.26	51.10	2	40,193	0.00%
2021/05/24	2	51.20	11	51.21	51.30	-9	40,233	-0.02%
2021/05/21	1	51.00	17.2	52.55	51.20	-16.2	40,408	-0.04%
2021/05/20	0	0.00	22	50.77	50.80	-22	40,310	-0.05%
2021/05/19	6	50.28	35	50.37	50.50	-29	40,085	-0.07%
2021/05/18	18	49.67	22	49.72	50.00	-4	39,915	-0.01%
2021/05/17	41	48.13	13	48.54	47.90	28	39,776	0.07%
2021/05/14	16	49.62	14	49.65	49.60	2	39,121	0.01%
2021/05/13	28	48.14	17	49.36	49.20	11	38,782	0.03%
2021/05/12	26	49.39	17	49.46	49.60	9	38,261	0.02%
2021/05/11	34	51.91	16.2	51.75	51.60	17.8	36,972	0.05%
2021/05/10	3	52.67	41	52.74	52.90	-38	36,241	-0.10%
2021/05/07	25	52.12	20.1	52.07	52.30	4.9	36,059	0.01%
2021/05/06	10	51.83	19	52.46	53.00	-9	35,706	-0.03%
2021/05/05	26	50.43	29	50.58	50.80	-3	35,241	-0.01%
2021/05/04	51	50.56	66	50.62	50.20	-15	35,127	-0.04%
2021/05/03	106	50.94	4	51.30	51.20	102	34,169	0.30%	大買/鉅額交易
2021/04/29	26	52.29	8	52.91	52.10	18	33,664	0.05%
2021/04/28	24	52.53	21	52.30	53.20	3	33,224	0.01%
2021/04/27	17	52.73	8	52.90	52.70	9	33,106	0.03%
2021/04/26	89	53.20	10	53.18	53.10	79	32,617	0.24%
2021/04/23	33	52.47	29	52.56	53.00	4	31,717	0.01%
2021/04/22	35	56.16	192	57.21	54.10	-157	30,558	-0.51%	大賣/鉅額交易
2021/04/21	95	54.72	74.2	54.49	55.70	20.8	27,491	0.08%
2021/04/20	45.4	52.95	57.8	52.73	52.00	-12.4	25,459	-0.05%
2021/04/19	37	50.07	16	50.14	50.40	21	24,106	0.09%
2021/04/16	3	48.55	17	48.67	49.00	-14	23,301	-0.06%
2021/04/15	32	48.11	23	48.08	47.90	9	22,795	0.04%
2021/04/14	41.1	46.89	7	46.89	47.00	34.1	22,494	0.15%
2021/04/13	6	47.15	9	47.29	47.20	-3	22,362	-0.01%
2021/04/12	21	46.82	2	46.70	46.85	19	22,111	0.09%
2021/04/09	14	46.86	3	46.95	46.70	11	22,041	0.05%
2021/04/08	26	46.81	8.1	46.81	46.90	18	21,910	0.08%
2021/04/07	1	46.80	7	46.79	46.80	-6	21,820	-0.03%
2021/04/06	14	46.75	3	46.82	46.85	11	21,761	0.05%
2021/04/01	12	46.76	15	46.65	46.70	-3	21,372	-0.01%
2021/03/31	3	46.77	13	46.72	46.80	-10	21,256	-0.05%
2021/03/30	2	46.35	15.1	46.50	46.55	-13.1	21,044	-0.06%
2021/03/29	20	46.50	3.2	46.34	46.50	16.8	20,945	0.08%
2021/03/26	5	45.92	230.2	46.17	46.15	-225.2	20,680	-1.09%	大賣/鉅額交易
2021/03/25	5	45.41	13	45.55	45.55	-8	20,287	-0.04%
2021/03/24	86	45.66	0	0.00	45.55	86	20,110	0.43%
2021/03/23	29.1	45.78	16.1	45.75	45.70	13	19,996	0.07%
2021/03/22	55	45.79	84	45.88	45.80	-29	19,589	-0.15%
2021/03/19	11	42.74	3	42.75	42.70	8	18,122	0.04%
2021/03/18	5	43.05	5.1	43.08	43.10	-0.1	17,888	0.00%
2021/03/17	1	42.95	3	42.75	42.85	-2	17,899	-0.01%
2021/03/16	6	42.62	3	42.55	42.60	3	17,904	0.02%
2021/03/15	13	42.46	0	0.00	42.35	13	17,936	0.07%
2021/03/12	2	42.68	0	0.00	42.70	2	17,781	0.01%
2021/03/11	9	42.93	7	43.11	42.85	2	17,666	0.01%
2021/03/10	10	43.05	0	0.00	43.00	10	17,600	0.06%
2021/03/09	2	43.20	9.1	43.17	43.40	-7.1	17,714	-0.04%
2021/03/08	2	42.65	2	42.68	42.65	0	17,513	0.00%
2021/03/05	1.6	42.45	1	42.50	42.50	0.6	17,433	0.00%
2021/03/04	4	42.23	1	42.40	42.50	3	17,847	0.02%
2021/03/03	4	42.39	9	42.53	42.55	-5	17,835	-0.03%
2021/03/02	2	42.23	1	42.40	42.10	1	17,744	0.01%
2021/02/26	11	42.24	9	42.38	42.00	2	17,589	0.01%
2021/02/25	1	42.70	9.4	42.77	42.90	-8.4	17,255	-0.05%
2021/02/24	8	42.55	9.2	42.63	42.55	-1.2	17,267	-0.01%
2021/02/23	8	42.18	19	42.39	42.45	-11	17,237	-0.06%
2021/02/22	17	41.79	16	41.97	41.80	1	17,008	0.01%
2021/02/19	11	41.23	0	0.00	41.60	11	16,970	0.06%
2021/02/18	3.1	41.26	20	41.42	41.35	-16.9	16,894	-0.10%
2021/02/17	16	40.97	3	41.27	41.25	13	16,801	0.08%
2021/02/05	8	40.79	0	0.00	40.85	8	16,576	0.05%
2021/02/04	13	40.50	0	0.00	40.40	13	16,647	0.08%
2021/02/03	13	40.54	0	0.00	40.55	13	17,019	0.08%
2021/02/02	11	40.87	0.1	40.95	40.75	11	16,937	0.06%
2021/02/01	5	40.77	4	40.63	40.80	1	16,812	0.01%
2021/01/29	2	40.20	0	0.00	40.15	2	16,789	0.01%
2021/01/28	25	40.30	5	40.20	40.25	20	16,597	0.12%
2021/01/27	17	40.46	2	40.65	40.35	15	16,362	0.09%
2021/01/26	36	40.39	0	40.80	40.35	36	16,223	0.22%
2021/01/25	2	40.73	0	0.00	40.90	2	15,710	0.01%
2021/01/22	11	40.55	1	40.50	40.60	10	15,509	0.06%
2021/01/21	15	40.93	1	40.95	40.80	14	15,191	0.09%
2021/01/20	29	41.03	0	0.00	40.95	29	15,029	0.19%
2021/01/19	5	41.86	1	41.95	41.75	4	14,598	0.03%
2021/01/18	17	41.59	5	41.57	41.60	12	14,547	0.08%
2021/01/15	13	42.17	1	42.10	41.95	12	14,248	0.08%
2021/01/14	12.8	42.57	0.3	42.65	42.55	12.5	13,868	0.09%
2021/01/13	11	42.73	10	42.60	42.70	1	13,709	0.01%
2021/01/12	11	42.79	5	42.75	42.70	6	13,599	0.04%
2021/01/11	1	42.80	1.6	43.01	43.10	-0.6	13,516	0.00%
2021/01/08	3	42.83	0	0.00	42.95	3	13,435	0.02%
2021/01/07	0	0.00	5	42.86	42.85	-5	13,366	-0.04%
2021/01/06	4	42.95	0	0.00	42.95	4	13,172	0.03%
2021/01/05	1	43.05	0	0.00	43.10	1	13,036	0.01%
2021/01/04	0	0.00	5	43.30	43.20	-5	12,974	-0.04%
2020/12/31	0	0.00	1.1	43.58	43.20	-1.1	12,933	-0.01%
2020/12/29	2	43.10	1	43.15	43.00	1	12,916	0.01%
2020/12/28	1	42.95	0	0.00	43.00	1	12,907	0.01%
2020/12/25	1	42.70	0.7	42.85	42.80	0.3	12,961	0.00%
2020/12/24	5	42.74	0	0.00	42.70	5	13,055	0.04%
2020/12/23	8	42.74	1	42.70	42.80	7	13,075	0.05%
2020/12/22	3	42.87	0	0.00	42.95	3	13,149	0.02%
2020/12/21	0	0.00	3	43.48	43.50	-3	13,438	-0.02%
2020/12/18	0	0.00	1	42.90	42.95	-1	13,750	-0.01%
2020/12/17	0	0.00	0.6	42.80	42.65	-0.6	13,865	0.00%
2020/12/16	0	0.00	2	43.08	43.05	-2	13,782	-0.01%
2020/12/15	10	42.56	0	0.00	42.50	10	13,764	0.07%
2020/12/14	1	42.80	2	42.85	42.80	-1	13,726	-0.01%
2020/12/11	6	42.93	6.5	42.95	42.90	-0.5	13,816	0.00%
2020/12/10	3	43.30	0	0.00	43.25	3	13,749	0.02%
2020/12/08	3	43.28	5	43.55	43.60	-2	13,772	-0.01%
2020/12/07	2	43.50	5.1	43.40	43.55	-3.1	13,759	-0.02%
2020/12/04	2	43.63	0	0.00	43.65	2	13,838	0.01%
2020/12/03	2	43.75	7.1	43.76	43.50	-5.1	13,761	-0.04%
2020/12/02	10	43.20	3	43.13	43.20	7	13,481	0.05%
2020/12/01	5	42.95	9.5	43.01	43.15	-4.5	13,676	-0.03%
2020/11/30	4	43.50	4.8	43.41	42.90	-0.8	13,906	-0.01%
2020/11/27	12	43.25	12	43.23	43.30	0	13,694	0.00%
2020/11/26	0	0.00	10	42.98	42.95	-10	13,620	-0.07%
2020/11/25	10	43.00	1.2	42.97	42.60	8.8	13,772	0.06%
2020/11/24	2	42.90	1	42.90	42.75	1	13,849	0.01%
2020/11/23	3	43.00	8	43.00	43.00	-5	13,800	-0.04%
2020/11/20	9	42.66	0	0.00	42.70	9	13,790	0.07%
2020/11/19	0	0.00	5	42.85	42.90	-5	13,775	-0.04%
2020/11/18	12	42.74	4.5	42.97	42.70	7.6	13,816	0.05%
2020/11/17	2	42.65	30	42.73	42.75	-28	13,854	-0.20%
2020/11/16	5	42.50	10	42.25	42.35	-5	14,202	-0.04%
2020/11/13	0	0.00	1	42.30	42.25	-1	14,467	-0.01%
2020/11/12	0	0.00	7	42.51	42.40	-7	14,811	-0.05%
2020/11/11	15	42.14	18	42.51	42.65	-3	14,831	-0.02%
2020/11/10	4	41.45	12	41.45	41.55	-8	14,766	-0.05%
2020/11/09	9	41.12	54	41.15	41.15	-45	14,981	-0.30%
2020/11/06	5	40.80	2	40.85	40.85	3	16,178	0.02%
2020/11/05	2	40.93	0	0.00	41.05	2	16,546	0.01%
2020/11/04	4	40.84	0	0.00	40.90	4	16,842	0.02%
2020/11/03	3	40.60	3	40.95	40.95	0	17,212	0.00%
2020/10/29	2	40.50	3	40.50	40.35	-1	18,465	-0.01%
2020/10/28	1	40.50	0	0.00	40.55	1	18,534	0.01%
2020/10/27	2	40.40	0	0.00	40.50	2	18,592	0.01%
2020/10/26	2	40.50	0.2	40.65	40.50	1.8	18,606	0.01%
2020/10/23	1	40.75	0	0.00	40.65	1	18,750	0.01%
2020/10/21	1	40.45	0	0.00	40.30	1	19,040	0.01%
2020/10/20	5	40.34	0	0.00	40.35	5	19,061	0.03%
2020/10/19	0	0.00	5	40.65	40.45	-5	19,122	-0.03%
2020/10/16	9	40.40	0	0.00	40.30	9	19,278	0.05%
2020/10/15	6	40.18	2	40.35	40.30	4	19,671	0.02%
2020/10/14	10.1	40.57	1	40.65	40.50	9.1	19,700	0.05%
2020/10/13	4.2	40.49	0	0.00	40.50	4.2	19,784	0.02%
2020/10/12	10	40.96	0	0.00	40.95	10	20,214	0.05%
2020/10/08	5.1	41.30	0	0.00	41.15	5.1	20,431	0.02%
2020/10/07	2.8	41.27	0	0.00	41.15	2.8	20,445	0.01%
2020/10/06	10	41.20	0	0.00	41.40	10	20,441	0.05%
2020/10/05	5	41.10	0	0.00	41.00	5	20,601	0.02%
2020/09/30	3.1	41.49	2	41.70	41.40	1.1	20,812	0.01%
2020/09/29	0	0.00	10	41.34	41.20	-10	20,975	-0.05%
2020/09/28	2	40.78	8	40.93	40.95	-6	21,043	-0.03%
2020/09/25	2	40.30	3	40.62	40.55	-1	21,224	0.00%
2020/09/24	79	40.14	2	40.15	40.05	77	21,293	0.36%
2020/09/23	71	40.99	0	0.00	41.00	71	21,057	0.34%
2020/09/22	12	41.80	0	0.00	41.80	12	20,759	0.06%
2020/09/21	5	42.27	0	0.00	42.25	5	20,638	0.02%
2020/09/18	10.7	42.47	0	0.00	42.50	10.7	20,706	0.05%
2020/09/17	13	42.63	0	0.00	42.55	13	20,727	0.06%
2020/09/16	1	42.70	0	0.00	42.85	1	20,772	0.00%
2020/09/14	0	0.00	4	42.75	42.95	-4	20,963	-0.02%
2020/09/11	0	0.00	1	42.25	42.30	-1	20,893	0.00%
2020/09/10	0	0.00	5	42.29	42.45	-5	20,933	-0.02%
2020/09/09	1	42.10	0	0.00	42.55	1	20,892	0.00%
2020/09/08	0	0.00	1	42.75	42.70	-1	20,918	0.00%
2020/09/07	0	0.00	6	42.55	42.70	-6	21,054	-0.03%
2020/09/04	9	42.18	0	0.00	42.20	9	21,101	0.04%
2020/09/03	2	42.55	3	42.45	42.70	-1	21,075	0.00%
2020/09/02	4	42.48	5	42.68	42.65	-1	20,913	0.00%
2020/09/01	6	42.68	0	0.00	42.75	6	20,813	0.03%
2020/08/31	67	43.11	4	43.38	42.90	63	20,717	0.30%
2020/08/28	11	43.42	15	43.67	43.50	-4	20,610	-0.02%
2020/08/27	6	43.89	3	43.80	43.85	3	20,645	0.01%
2020/08/26	22	44.05	0	0.00	44.10	22	20,707	0.11%
2020/08/25	1	44.10	6	44.25	44.10	-5	20,673	-0.02%
2020/08/24	1	44.20	16	44.16	44.05	-15	21,049	-0.07%
2020/08/21	78	43.85	3	44.20	44.25	75	21,056	0.36%
2020/08/20	13	44.22	29	43.92	43.50	-16	20,862	-0.08%
2020/08/19	9	44.58	10	44.60	44.35	-1	20,547	0.00%
2020/08/18	20	43.86	58	44.07	44.00	-38	20,240	-0.19%
2020/08/17	13	43.38	11	43.35	43.35	2	19,928	0.01%
2020/08/14	53	42.88	15	42.14	42.85	38	19,825	0.19%
2020/08/13	12	41.12	0	0.00	41.20	12	19,407	0.06%
2020/08/12	53	41.11	6	41.26	41.00	47	19,247	0.24%
2020/08/11	10	46.50	3	46.65	46.50	7	18,034	0.04%
2020/08/10	1	46.80	0.1	46.60	46.60	0.9	17,645	0.00%
2020/08/07	0	0.00	12	47.27	47.10	-12	17,455	-0.07%
2020/08/06	0	0.00	11	47.01	47.15	-11	17,219	-0.06%
2020/08/05	1	46.50	17	46.22	46.45	-16	16,833	-0.10%
2020/08/04	0	0.00	8	45.57	45.40	-8	16,369	-0.05%
2020/08/03	2	44.80	0	0.00	44.95	2	16,214	0.01%
2020/07/30	11	45.09	4	45.33	45.35	7	16,127	0.04%
2020/07/29	1	45.00	1	45.05	45.05	0	16,204	0.00%
2020/07/28	4	44.50	3	44.37	44.50	1	16,213	0.01%
2020/07/27	1	44.65	0	0.00	44.60	1	16,216	0.01%
2020/07/24	15	45.00	13	45.19	45.00	2	16,217	0.01%
2020/07/23	0	0.00	10	45.35	45.60	-10	16,183	-0.06%
2020/07/21	0	0.00	16	45.68	45.55	-16	16,060	-0.10%
2020/07/20	0	0.00	19	45.13	45.10	-19	15,811	-0.12%
2020/07/17	3	45.00	7.2	44.85	44.80	-4.2	15,774	-0.03%
2020/07/16	29	44.60	0	0.00	44.50	29	15,824	0.18%
2020/07/15	7	45.54	8	45.63	45.60	-1	15,384	-0.01%
2020/07/14	0	0.00	4.7	45.33	45.30	-4.7	15,181	-0.03%
2020/07/13	8	45.02	0	0.00	45.20	8	15,199	0.05%
2020/07/10	4	45.20	11	45.21	44.95	-7	15,301	-0.05%
2020/07/09	2	45.45	43.4	45.34	45.30	-41.4	15,268	-0.27%
2020/07/08	11	44.72	5	44.93	45.15	6	15,002	0.04%
2020/07/07	3	44.27	6	44.20	44.50	-3	14,733	-0.02%
2020/07/06	22	44.35	72	44.20	44.40	-50	14,649	-0.34%
2020/07/03	7	43.90	8	43.94	43.95	-1	14,624	-0.01%
2020/07/02	4	43.45	10.5	43.50	43.60	-6.5	14,576	-0.04%
2020/07/01	10	43.10	61	43.15	43.10	-51	14,481	-0.35%
2020/06/30	13	42.85	0	0.00	42.75	13	14,409	0.09%
2020/06/29	3	42.70	0	0.00	42.65	3	14,485	0.02%
2020/06/24	3	42.70	1	42.80	42.85	2	14,456	0.01%
2020/06/23	2	42.85	0	0.00	42.70	2	14,452	0.01%
2020/06/19	3	42.75	3	42.80	42.55	0	14,595	0.00%
2020/06/18	1	42.70	0	0.00	42.70	1	14,575	0.01%
2020/06/17	5	42.65	0	0.00	42.85	5	14,913	0.03%
2020/06/16	2	42.90	0	0.00	42.85	2	15,214	0.01%
2020/06/15	28	42.59	4	42.60	42.50	24	15,627	0.15%
2020/06/12	2	42.85	1	42.80	42.90	1	15,929	0.01%
2020/06/11	10	43.30	20	43.91	43.30	-10	16,268	-0.06%
2020/06/10	0	0.00	1	44.00	44.00	-1	16,336	-0.01%
2020/06/09	3	43.80	0	0.00	43.90	3	16,626	0.02%
2020/06/08	0	0.00	1	43.70	43.95	-1	16,884	-0.01%
2020/06/05	0	0.00	1	43.50	43.65	-1	16,879	-0.01%
2020/06/04	0	0.00	7	43.80	43.40	-7	17,038	-0.04%
2020/06/03	1	43.50	13	43.69	43.65	-12	17,164	-0.07%
2020/06/02	0	0.00	2	43.20	43.30	-2	17,071	-0.01%
2020/06/01	0	0.00	3	43.05	43.10	-3	17,036	-0.02%
2020/05/29	13	42.57	0	0.00	42.55	13	16,970	0.08%
2020/05/28	59	42.41	7	42.75	42.35	52	16,591	0.31%
2020/05/27	1	42.85	0	0.00	42.85	1	16,655	0.01%
2020/05/26	6	43.08	12	43.07	43.00	-6	16,717	-0.04%
2020/05/25	1	42.20	0	0.00	42.65	1	16,826	0.01%
2020/05/22	30.6	42.77	0	0.00	42.65	30.6	16,923	0.18%
2020/05/19	7	42.91	5.5	43.08	43.00	1.5	16,886	0.01%
2020/05/18	0	0.00	2	42.55	42.35	-2	16,725	-0.01%
2020/05/15	8	42.47	0	0.00	42.30	8	16,700	0.05%
2020/05/14	4	42.40	0	0.00	42.60	4	16,720	0.02%
2020/05/13	2	42.50	0	0.00	42.90	2	16,615	0.01%
2020/05/12	0	0.00	6	42.94	42.95	-6	16,648	-0.04%
2020/05/11	2	43.23	7	43.31	43.15	-5	16,683	-0.03%
2020/05/08	1	42.80	0	0.00	43.00	1	16,728	0.01%
2020/05/06	4	42.60	0	0.00	42.60	4	16,822	0.02%
2020/05/04	1	42.50	0	0.00	42.20	1	16,886	0.01%
2020/04/30	1	43.25	5	43.10	43.20	-4	16,928	-0.02%
2020/04/29	1	42.45	2	42.50	42.55	-1	16,995	-0.01%
2020/04/28	20	42.00	2	42.12	42.25	18	17,208	0.10%
2020/04/27	0	0.00	10	42.13	42.00	-10	18,115	-0.06%
2020/04/24	0	0.00	5	42.06	42.00	-5	18,025	-0.03%
2020/04/23	3	41.93	6	42.07	42.15	-3	18,025	-0.02%
2020/04/22	5	41.50	1	41.55	41.60	4	17,994	0.02%
2020/04/21	3	41.67	0	0.00	41.80	3	18,175	0.02%
2020/04/17	1	42.10	1	42.35	42.00	0	18,450	0.00%
2020/04/16	1	42.00	4	42.10	41.85	-3	18,435	-0.02%
2020/04/15	2	41.95	2	41.90	41.80	0	18,514	0.00%
2020/04/14	0	0.00	1	41.80	41.65	-1	18,414	-0.01%
2020/04/13	7	40.80	0	0.00	40.80	7	18,392	0.04%
2020/04/10	3	41.00	1.3	40.96	41.00	1.7	18,530	0.01%
2020/04/09	3	40.73	25	40.92	40.55	-22	18,714	-0.12%
2020/04/08	0	0.00	9	40.94	41.00	-9	18,786	-0.05%
2020/04/07	27	39.94	14	39.94	39.95	13	18,599	0.07%
2020/04/06	5	39.00	2	39.05	39.05	3	18,657	0.02%
2020/04/01	3	39.10	0	0.00	39.00	3	18,611	0.02%
2020/03/31	0	0.00	1	39.35	39.50	-1	18,495	-0.01%
2020/03/30	19	38.74	7	38.72	39.15	12	18,316	0.07%
2020/03/27	3	39.12	8	39.13	38.95	-5	18,246	-0.03%
2020/03/26	0	0.00	2	38.80	38.60	-2	18,248	-0.01%
2020/03/25	21	38.94	7	39.10	38.80	14	18,249	0.08%
2020/03/24	5	38.38	28	38.38	38.25	-23	18,117	-0.13%
2020/03/23	21	35.91	3	36.50	36.10	18	17,961	0.10%
2020/03/20	15.5	35.32	16.2	36.14	36.95	-0.7	17,655	0.00%
2020/03/19	15	34.30	24	34.70	33.60	-9	17,337	-0.05%
2020/03/18	7	36.41	10	36.65	36.00	-3	17,069	-0.02%
2020/03/17	13	37.92	2	37.60	37.60	11	16,688	0.07%
2020/03/16	15	39.58	2	39.90	38.85	13	16,138	0.08%
2020/03/13	14	38.78	7	39.59	40.25	7	15,911	0.04%
2020/03/12	6	41.00	0	0.00	40.75	6	15,439	0.04%
2020/03/11	3	41.83	0	0.00	41.80	3	15,048	0.02%
2020/03/10	4	41.40	190	41.21	41.60	-186	14,955	-1.24%	大賣/鉅額交易
2020/03/09	21	41.86	0	0.00	41.85	21	14,818	0.14%
2020/03/06	2	42.55	0	0.00	42.85	2	14,613	0.01%
2020/03/05	0	0.00	9	43.03	43.30	-9	14,608	-0.06%
2020/03/04	1	42.80	0	0.00	42.85	1	14,772	0.01%
2020/03/02	6	41.88	5	41.99	42.25	1	14,678	0.01%
2020/02/26	15	42.19	0	0.00	42.20	15	14,772	0.10%
2020/02/25	7	42.76	0	0.00	42.70	7	14,628	0.05%
2020/02/21	1	43.25	3	43.30	43.25	-2	14,887	-0.01%
2020/02/20	7	43.25	10	43.45	43.15	-3	15,079	-0.02%
2020/02/19	0	0.00	3	43.30	43.40	-3	15,251	-0.02%
2020/02/18	6	43.03	4	43.06	43.05	2	15,442	0.01%
2020/02/17	3	43.05	0	0.00	43.00	3	15,522	0.02%
2020/02/14	0	0.00	3	43.32	43.20	-3	15,690	-0.02%
2020/02/13	0	0.00	12	42.98	43.15	-12	15,652	-0.08%
2020/02/12	12	42.81	0	0.00	42.80	12	15,560	0.08%
2020/02/11	4	42.68	11	42.60	42.60	-7	15,533	-0.05%
2020/02/10	0	0.00	2	42.08	42.40	-2	15,477	-0.01%
2020/02/07	2	42.10	1	42.35	42.50	1	15,428	0.01%
2020/02/06	0	0.00	22	42.92	43.00	-22	15,478	-0.14%
2020/02/05	1	42.55	2	42.45	42.35	-1	15,557	-0.01%
2020/02/04	0	0.00	1	42.45	42.40	-1	15,460	-0.01%
2020/02/03	13	41.27	35	40.69	41.55	-22	15,348	-0.14%
2020/01/31	10	42.16	2	42.45	42.05	8	15,299	0.05%
2020/01/30	36	42.49	0	0.00	41.85	36	15,164	0.24%
2020/01/17	0	0.00	6	44.80	44.90	-6	14,487	-0.04%
2020/01/16	17	44.94	17	44.71	44.75	0	14,575	0.00%
2020/01/15	4	44.45	3	44.52	44.55	1	14,636	0.01%
2020/01/14	10	44.45	16	44.43	44.55	-6	14,537	-0.04%
2020/01/13	15	43.90	32	44.06	44.25	-17	14,595	-0.12%
2020/01/10	4	43.40	13.1	43.37	43.50	-9.1	15,006	-0.06%
2020/01/09	0	0.00	7	43.40	43.45	-7	15,008	-0.05%
2020/01/08	6	43.23	0	0.00	43.40	6	14,943	0.04%
2020/01/07	3	43.27	116	43.52	43.60	-113	14,877	-0.76%	大賣/鉅額交易
2020/01/06	6	43.38	2	43.50	43.45	4	14,973	0.03%
2020/01/03	4	43.64	6	44.00	43.95	-2	14,911	-0.01%
2020/01/02	0	0.00	14	44.06	44.10	-14	14,838	-0.09%
2019/12/31	0.6	43.55	8.6	43.69	43.70	-8	14,647	-0.05%
2019/12/30	0	0.00	12.7	43.62	43.65	-12.7	14,673	-0.09%
2019/12/27	0	0.00	2	43.25	43.25	-2	14,540	-0.01%
2019/12/26	1	43.00	0	0.00	43.05	1	14,635	0.01%
2019/12/25	1	43.00	1	43.10	43.10	0	14,801	0.00%
2019/12/24	3	43.15	0	0.00	43.15	3	14,907	0.02%
2019/12/23	0	0.00	9.1	43.09	43.25	-9.1	14,952	-0.06%
2019/12/20	0	0.00	8	42.96	42.95	-8	14,978	-0.05%
2019/12/19	2	42.83	10	42.85	43.00	-8	14,997	-0.05%
2019/12/18	0	0.00	18	42.99	43.00	-18	15,064	-0.12%
2019/12/17	1	42.80	22	42.76	42.95	-21	15,039	-0.14%
2019/12/16	8	42.79	11	42.79	42.80	-3	14,936	-0.02%
2019/12/13	5	42.52	4.6	42.59	42.55	0.4	14,945	0.00%
2019/12/12	6	42.35	2	42.25	42.30	4	14,920	0.03%
2019/12/11	4	42.18	0	0.00	42.15	4	14,985	0.03%
2019/12/05	8	41.71	0.2	41.75	41.65	7.8	15,354	0.05%
2019/12/03	5	41.30	5	41.71	41.85	0	15,733	0.00%
2019/12/02	5	41.24	3	41.28	41.35	2	15,733	0.01%
2019/11/29	25	41.58	0.1	41.50	41.40	24.9	15,719	0.16%
2019/11/28	10	42.02	2	41.95	42.00	8	15,662	0.05%
2019/11/27	0	0.00	5	41.79	41.95	-5	15,837	-0.03%
2019/11/26	10.9	41.92	2	42.15	41.80	8.9	15,863	0.06%
2019/11/25	4	42.00	0	0.00	41.95	4	15,528	0.03%
2019/11/22	1	42.00	1	42.20	42.10	0	15,556	0.00%
2019/11/21	6	42.19	18	42.40	42.35	-12	15,639	-0.08%
2019/11/20	18	42.53	22	42.43	42.65	-4	15,535	-0.03%
2019/11/19	10	41.61	1	41.65	42.10	9	15,188	0.06%
2019/11/18	88.1	42.01	9	42.02	42.10	79.1	15,006	0.53%
2019/11/15	28.2	41.63	29	41.60	41.70	-0.8	14,790	-0.01%
2019/11/14	2	41.05	0	0.00	41.15	2	14,612	0.01%
2019/11/13	0	0.00	1.2	41.08	41.00	-1.2	14,577	-0.01%
2019/11/11	4	40.55	1	40.35	40.35	3	14,806	0.02%
2019/11/08	3	40.90	0	0.00	40.90	3	15,386	0.02%
2019/11/07	0	0.00	6	40.70	40.95	-6	15,890	-0.04%
2019/11/06	5	40.80	1	40.80	40.80	4	16,088	0.02%
2019/11/05	7	40.84	23	40.90	40.90	-16	16,203	-0.10%
2019/11/04	5	40.83	6	40.84	40.95	-1	16,285	-0.01%
2019/11/01	1	40.50	10	40.50	40.55	-9	16,295	-0.06%
2019/10/31	10	40.43	5	40.51	40.45	5	16,600	0.03%
2019/10/30	14.3	40.30	15	40.43	40.35	-0.7	16,869	0.00%
2019/10/29	13	40.66	5	40.61	40.65	8	16,765	0.05%
2019/10/28	3	40.75	2	40.88	40.75	1	16,612	0.01%
2019/10/25	9	40.83	2	40.85	40.85	7	16,652	0.04%
2019/10/24	0	0.00	1	41.15	41.00	-1	16,478	-0.01%
2019/10/23	6	41.01	3.1	41.24	40.95	2.9	16,533	0.02%
2019/10/22	11	41.28	6	41.19	41.40	5	16,532	0.03%
2019/10/21	14	41.51	7	41.44	41.50	7	16,453	0.04%
2019/10/18	4	41.05	26.3	40.78	40.95	-22.3	16,356	-0.14%
2019/10/17	0.8	40.05	11	40.04	40.10	-10.2	15,849	-0.06%
2019/10/16	25	39.87	3	39.93	40.00	22	15,811	0.14%
2019/10/15	2	39.95	2	39.95	40.00	0	15,916	0.00%
2019/10/14	2	39.60	4	39.95	39.95	-2	16,255	-0.01%
2019/10/09	6	39.69	1	39.65	39.50	5	16,418	0.03%
2019/10/08	0	0.00	4	39.74	39.75	-4	16,714	-0.02%
2019/10/07	1	39.20	3	39.27	39.30	-2	17,140	-0.01%
2019/10/04	3.3	38.85	0	0.00	38.90	3.3	17,320	0.02%
2019/10/03	18	38.91	8	38.90	39.00	10	17,304	0.06%
2019/10/02	20	39.40	0	0.00	39.25	20	17,315	0.12%
2019/10/01	3	39.53	11	39.57	39.65	-8	17,356	-0.05%
2019/09/27	7	39.84	10	39.67	39.65	-3	17,381	-0.02%
2019/09/26	0	0.00	1	39.90	39.90	-1	17,415	-0.01%
2019/09/25	8	39.64	2	39.75	39.60	6	17,535	0.03%
2019/09/24	6	39.70	2	39.80	39.80	4	17,583	0.02%
2019/09/23	4.9	39.87	3.5	40.01	39.75	1.5	17,507	0.01%
2019/09/20	15	39.79	10	39.75	40.20	5	17,563	0.03%
2019/09/19	6	39.83	8	39.80	39.80	-2	17,483	-0.01%
2019/09/18	0	0.00	5	39.88	39.80	-5	17,574	-0.03%
2019/09/17	21	39.74	0	0.00	39.50	21	17,619	0.12%
2019/09/16	4	40.04	11.5	40.10	40.10	-7.5	17,629	-0.04%
2019/09/12	3.6	40.09	3.8	40.05	40.05	-0.2	17,599	0.00%
2019/09/11	8	39.91	2	39.78	40.00	6	17,752	0.03%
2019/09/10	17	39.98	1	40.10	39.95	16	17,949	0.09%
2019/09/09	11	40.04	6	40.03	40.00	5	18,140	0.03%
2019/09/06	8	39.79	8	39.82	39.85	0	18,038	0.00%
2019/09/05	6	38.85	3	38.92	39.00	3	17,798	0.02%
2019/09/04	5	38.48	3	38.38	38.45	2	17,818	0.01%
2019/09/03	13	38.42	2	38.45	38.35	11	17,972	0.06%
2019/09/02	11	38.23	0	0.00	38.25	11	18,146	0.06%
2019/08/30	12	38.05	19	38.16	38.45	-7	18,113	-0.04%
2019/08/29	1	37.55	2	37.73	37.80	-1	18,035	-0.01%
2019/08/28	3	37.53	9	37.54	37.70	-6	18,261	-0.03%
2019/08/27	5	37.65	5	37.62	37.65	0	18,435	0.00%
2019/08/26	8	37.72	7	37.69	37.70	1	18,481	0.01%
2019/08/22	9	37.91	3	37.88	37.85	6	18,541	0.03%
2019/08/21	6	38.01	1	38.05	37.95	5	18,734	0.03%
2019/08/20	1	38.20	5	38.20	38.15	-4	18,731	-0.02%
2019/08/19	6	38.18	5	38.13	38.10	1	18,777	0.01%
2019/08/15	14	37.96	0	0.00	38.00	14	18,773	0.07%
2019/08/14	6	37.96	11	38.09	38.30	-5	18,819	-0.03%
2019/08/13	17.7	37.51	85	37.67	37.25	-67.3	18,656	-0.36%
2019/08/12	33	43.98	15	43.92	43.95	18	18,080	0.10%
2019/08/08	0	0.00	8	44.09	43.90	-8	17,741	-0.05%
2019/08/07	42	43.47	2	43.50	43.35	40	17,601	0.23%
2019/08/06	3	43.02	4	43.34	43.30	-1	17,750	-0.01%
2019/08/05	6	43.63	1	43.55	43.55	5	17,728	0.03%
2019/08/02	31	43.63	0	0.00	43.55	31	17,716	0.17%
2019/08/01	22	44.14	6	44.07	44.05	16	17,596	0.09%
2019/07/31	2	44.80	0	0.00	44.70	2	17,513	0.01%
2019/07/30	7	44.85	1	44.80	44.80	6	17,651	0.03%
2019/07/29	4	44.90	3	44.88	44.85	1	17,948	0.01%
2019/07/26	16	44.40	2	44.55	44.65	14	18,163	0.08%
2019/07/25	75	44.54	5.7	44.42	44.30	69.3	18,228	0.38%
2019/07/24	10	44.90	0	0.00	44.80	10	18,091	0.06%
2019/07/23	42	44.82	2	44.95	45.05	40	18,053	0.22%
2019/07/22	11	44.99	16	44.97	44.90	-5	18,025	-0.03%
2019/07/19	4	44.61	2	44.70	44.80	2	17,949	0.01%
2019/07/18	3	44.55	1	44.60	44.60	2	17,921	0.01%
2019/07/17	1	44.65	3	44.82	44.70	-2	18,132	-0.01%
2019/07/16	11	44.15	5	44.43	44.75	6	18,306	0.03%
2019/07/15	7	44.03	2	44.30	44.05	5	18,126	0.03%
2019/07/12	13	44.48	38	44.56	44.35	-25	18,091	-0.14%
2019/07/11	23.3	45.04	15	45.08	44.80	8.3	18,028	0.05%
2019/07/10	3	45.80	3	45.85	45.85	0	17,637	0.00%
2019/07/09	14	46.03	1	46.10	46.00	13	17,645	0.07%
2019/07/08	3	46.12	1	46.20	46.20	2	17,825	0.01%
2019/07/05	6	46.11	29.1	46.11	46.15	-23.1	17,949	-0.13%
2019/07/04	5	45.90	3	45.93	45.90	2	18,032	0.01%
2019/07/03	4	46.18	0	0.00	46.25	4	18,223	0.02%
2019/07/02	2	46.50	6	46.44	46.35	-4	18,452	-0.02%
2019/07/01	0	0.00	6	46.40	46.15	-6	18,483	-0.03%
2019/06/27	1	45.75	4	46.00	45.95	-3	18,801	-0.02%
2019/06/26	2	45.53	0	0.00	45.55	2	18,891	0.01%
2019/06/25	1	45.45	21	45.46	45.60	-20	19,323	-0.10%
2019/06/24	4	45.13	5	45.50	45.60	-1	19,560	-0.01%
2019/06/21	1	45.25	0	0.00	45.15	1	19,765	0.01%
2019/06/20	1	45.25	0	0.00	45.40	1	20,696	0.00%
2019/06/19	0	0.00	12	45.12	45.30	-12	20,682	-0.06%
2019/06/18	1	45.00	6	45.10	45.20	-5	20,639	-0.02%
2019/06/17	27	44.82	6	44.72	44.70	21	20,457	0.10%
2019/06/14	1	43.90	5	43.90	43.95	-4	20,318	-0.02%
2019/06/13	17	43.79	3	43.85	43.85	14	20,846	0.07%
2019/06/12	10	43.72	0	0.00	43.75	10	20,917	0.05%
2019/06/11	2	43.70	3	43.90	44.00	-1	20,838	0.00%
2019/06/10	2	43.45	1	43.95	43.85	1	20,740	0.00%
2019/06/06	6	42.95	13	43.00	43.15	-7	20,602	-0.03%
2019/06/05	14	43.04	1	43.05	43.00	13	20,525	0.06%
2019/06/04	3	43.23	2	43.93	43.10	1	20,408	0.00%
2019/06/03	0	0.00	9	43.22	43.40	-9	20,223	-0.04%
2019/05/31	0	0.00	5	42.70	42.90	-5	20,045	-0.02%
2019/05/30	2	42.80	5	42.72	42.80	-3	19,910	-0.02%
2019/05/29	5	42.35	7	42.44	42.50	-2	19,853	-0.01%
2019/05/28	3	42.33	0	0.00	42.30	3	19,894	0.02%
2019/05/27	0	0.00	1	42.80	42.40	-1	19,814	-0.01%
2019/05/24	0	0.00	30	42.45	42.35	-30	19,902	-0.15%
2019/05/23	11	42.35	2	42.55	42.35	9	19,954	0.05%
2019/05/22	2	42.80	0	0.00	42.70	2	20,360	0.01%
2019/05/21	30	42.50	5	42.64	42.85	25	20,460	0.12%
2019/05/20	3	42.32	6	42.58	42.35	-3	20,442	-0.01%
2019/05/17	2	42.25	4	42.25	42.25	-2	20,401	-0.01%
2019/05/16	11	42.27	14.3	42.16	42.00	-3.3	20,412	-0.02%
2019/05/15	3	41.70	0	0.00	41.75	3	20,302	0.01%
2019/05/14	25	41.51	1	41.75	41.55	24	20,272	0.12%
2019/05/13	16	42.21	1	42.25	42.00	15	19,984	0.08%
2019/05/10	3	42.55	9	42.67	42.50	-6	19,903	-0.03%
2019/05/09	29	42.69	2	42.83	42.50	27	19,795	0.14%
2019/05/08	10	43.05	4	42.88	43.00	6	19,622	0.03%
2019/05/07	0	0.00	6	42.92	42.90	-6	19,430	-0.03%
2019/05/06	16	42.25	1	42.35	42.30	15	19,257	0.08%
2019/05/03	2	42.75	16	42.66	42.85	-14	18,942	-0.07%
2019/05/02	24	42.26	6	42.30	42.20	18	18,615	0.10%
2019/04/30	1	42.00	2	42.15	42.00	-1	18,472	-0.01%
2019/04/29	24	42.05	3	42.03	42.10	21	18,476	0.11%
2019/04/26	4	41.73	2.6	41.80	41.75	1.4	18,369	0.01%
2019/04/25	4	41.36	1	41.55	41.80	3	18,375	0.02%
2019/04/24	4	41.65	2	41.50	41.55	2	18,358	0.01%
2019/04/23	1	40.75	6	41.37	41.60	-5	18,316	-0.03%
2019/04/22	24	41.16	0	0.00	41.00	24	18,243	0.13%
2019/04/19	0	0.00	3.2	41.65	41.70	-3.2	17,929	-0.02%
2019/04/18	20	41.59	41	41.69	41.60	-21	17,806	-0.12%
2019/04/17	11	41.96	1	42.10	41.95	10	17,616	0.06%
2019/04/16	4	42.20	0	0.00	42.30	4	17,377	0.02%
2019/04/15	6	42.28	3	42.30	42.50	3	17,356	0.02%
2019/04/12	5	41.99	0	0.00	42.00	5	17,209	0.03%
2019/04/11	10	42.03	0	0.00	42.05	10	17,030	0.06%
2019/04/10	14	41.87	0	0.00	42.00	14	16,791	0.08%
2019/04/09	10	42.15	24	42.03	42.15	-14	16,545	-0.08%
2019/04/08	1	42.00	21.3	42.09	42.30	-20.3	16,200	-0.13%
2019/04/03	10	41.55	5.4	41.57	41.70	4.6	15,817	0.03%
2019/04/02	3	41.47	0	0.00	41.40	3	15,641	0.02%
2019/04/01	13	41.37	0	0.00	41.35	13	15,380	0.08%
2019/03/29	6	41.32	5.4	41.32	41.25	0.6	14,937	0.00%
2019/03/28	24	41.16	1	41.45	41.00	23	14,770	0.16%
2019/03/27	19	40.59	2	40.68	40.55	17	14,397	0.12%
2019/03/26	51.4	40.30	0	0.00	40.45	51.4	14,149	0.36%
2019/03/25	64	40.19	35	40.36	40.50	29	13,906	0.21%
2019/03/21	1	38.60	12	38.67	38.85	-11	12,975	-0.08%
2019/03/20	1	38.05	10	38.10	38.05	-9	12,847	-0.07%
2019/03/19	0	0.00	1	38.25	38.10	-1	12,820	-0.01%
2019/03/18	19	37.73	0	0.00	37.80	19	12,718	0.15%
2019/03/15	0	0.00	2	38.73	38.65	-2	12,123	-0.02%
2019/03/14	2	38.50	2	38.53	38.60	0	12,005	0.00%
2019/03/13	3	38.43	0	0.00	38.50	3	12,137	0.02%
2019/03/12	1	38.20	12	38.48	38.40	-11	12,190	-0.09%
2019/03/11	10	37.97	2	38.15	37.85	8	12,358	0.06%
2019/03/08	16	37.84	2	38.00	38.00	14	12,634	0.11%
2019/03/07	8.6	38.09	0	0.00	38.00	8.6	12,816	0.07%
2019/03/06	4	38.00	0	0.00	38.25	4	12,966	0.03%
2019/03/05	19	38.06	0	0.00	38.00	19	13,299	0.14%
2019/03/04	10	38.30	0.3	38.25	38.20	9.7	14,411	0.07%
2019/02/27	3	38.25	0	0.00	38.40	3	14,337	0.02%
2019/02/26	11.5	38.30	52	38.23	38.20	-40.5	14,246	-0.28%
2019/02/25	15	38.55	0	0.00	38.45	15	14,362	0.10%
2019/02/22	4	38.73	1	38.65	38.70	3	14,472	0.02%
2019/02/21	52.1	39.05	25	38.87	39.30	27.1	14,492	0.19%
2019/02/20	10	37.77	2	38.00	37.85	8	14,013	0.06%
2019/02/19	0	0.00	8	37.51	37.55	-8	13,849	-0.06%
2019/02/18	6	36.93	0	0.00	36.90	6	13,696	0.04%
2019/02/15	7	37.04	0	0.00	37.45	7	13,766	0.05%
2019/02/13	1	37.70	0	0.00	37.65	1	13,710	0.01%
2019/02/11	0	0.00	2	37.70	37.65	-2	13,612	-0.01%
2019/01/30	2	37.00	11	37.02	37.35	-9	13,468	-0.07%
2019/01/29	0	0.00	5	36.95	37.10	-5	13,530	-0.04%
2019/01/28	2	36.85	4	36.88	37.00	-2	13,669	-0.01%
2019/01/25	0	0.00	4.9	36.66	36.60	-4.9	13,691	-0.04%
2019/01/24	0	0.00	1	36.40	36.40	-1	13,820	-0.01%
2019/01/23	1	36.35	1	36.30	36.45	0	13,992	0.00%
2019/01/22	0	0.00	2	36.23	36.25	-2	14,159	-0.01%
2019/01/21	0	0.00	5	36.25	36.25	-5	14,309	-0.03%
2019/01/18	0	0.00	3.2	35.94	36.00	-3.2	14,490	-0.02%
2019/01/16	0	0.00	1	35.65	35.60	-1	15,381	-0.01%
2019/01/14	10	35.59	0	0.00	35.60	10	15,440	0.06%
2019/01/10	3	36.60	1	36.65	36.55	2	15,388	0.01%
2019/01/09	0	0.00	24	36.14	36.35	-24	15,371	-0.16%
2019/01/08	12	35.71	0	0.00	35.55	12	15,314	0.08%
2019/01/07	0	0.00	10	36.14	36.00	-10	15,385	-0.06%
2019/01/04	0	0.00	4	34.95	35.45	-4	15,411	-0.03%
2019/01/03	2	35.20	0	0.00	35.15	2	15,897	0.01%
2018/12/28	0	0.00	1	35.65	35.60	-1	16,040	-0.01%
2018/12/27	2	35.60	0	0.00	35.40	2	16,117	0.01%
2018/12/26	2	35.50	1	35.50	35.40	1	16,203	0.01%
2018/12/24	15	35.72	0	0.00	35.80	15	16,416	0.09%
2018/12/22	2	35.45	0	0.00	35.45	2	16,528	0.01%
2018/12/21	1	35.40	15	35.55	35.40	-14	16,971	-0.08%
2018/12/20	3	35.30	1	35.40	35.40	2	16,974	0.01%
2018/12/19	1	35.95	0	0.00	36.00	1	16,914	0.01%
2018/12/18	0	0.00	1	35.85	35.65	-1	16,943	-0.01%
2018/12/17	3	36.05	6	36.13	36.00	-3	17,319	-0.02%
2018/12/14	0	0.00	101	35.67	35.75	-101	17,273	-0.58%	大賣/鉅額交易
2018/12/13	1	35.05	4	35.39	35.50	-3	17,362	-0.02%
2018/12/12	0	35.00	0	0.00	34.95	0	17,290	0.00%
2018/12/11	12	35.01	0	0.00	34.80	12	17,234	0.07%
2018/12/10	2	34.75	0	0.00	34.75	2	17,308	0.01%
2018/12/07	0	0.00	1	35.20	35.05	-1	17,487	-0.01%
2018/12/06	1	34.70	1	34.65	34.65	0	17,576	0.00%
2018/12/05	12	35.03	4	35.15	34.85	8	17,823	0.04%
2018/12/04	14	35.05	0	0.00	35.05	14	18,345	0.08%
2018/12/03	5	35.28	15	35.59	35.85	-10	18,146	-0.06%
2018/11/30	1.1	34.51	13	34.54	34.50	-11.9	17,903	-0.07%
2018/11/29	6	34.32	5	34.45	34.05	1	17,779	0.01%
2018/11/28	104	33.70	3	34.00	34.05	101	17,765	0.57%	大買/鉅額交易
2018/11/27	50	33.24	1	33.40	33.50	49	17,583	0.28%
2018/11/26	3	35.03	10	35.20	35.35	-7	16,748	-0.04%
2018/11/23	17	34.68	6	34.90	34.70	11	17,213	0.06%
2018/11/22	24	34.89	0	0.00	34.85	24	17,290	0.14%
2018/11/21	20	35.67	0	0.00	35.70	20	17,165	0.12%
2018/11/20	2	36.75	0	0.00	36.65	2	17,025	0.01%
2018/11/19	0	0.00	1	36.60	36.50	-1	17,037	-0.01%
2018/11/16	0	0.00	8	36.35	36.45	-8	17,140	-0.05%
2018/11/15	4	36.05	10	36.10	36.15	-6	17,325	-0.03%
2018/11/14	9	36.46	0	0.00	36.35	9	17,409	0.05%
2018/11/13	11	35.90	5.1	36.28	36.40	5.9	17,458	0.03%
2018/11/12	1	35.55	3	35.45	35.60	-2	17,488	-0.01%
2018/11/09	7	34.91	0	0.00	34.90	7	17,688	0.04%
2018/11/06	5	34.86	0	0.00	35.10	5	19,646	0.03%
2018/11/05	12	35.53	6	35.64	35.35	6	19,895	0.03%
2018/11/02	14	36.31	11	36.33	36.45	3	20,127	0.01%
2018/11/01	0	0.00	10	35.52	35.65	-10	20,426	-0.05%
2018/10/31	2	34.50	0	0.00	34.70	2	20,564	0.01%
2018/10/30	1	34.05	4	34.40	34.10	-3	20,695	-0.01%
2018/10/29	1	33.25	6	33.88	33.90	-5	20,980	-0.02%
2018/10/26	5	33.41	2	33.68	33.50	3	21,504	0.01%
2018/10/25	5	33.08	1	34.00	34.00	4	22,325	0.02%
2018/10/24	62	33.88	34	33.67	34.15	28	23,157	0.12%
2018/10/23	21	35.81	11	35.90	36.00	10	22,836	0.04%
2018/10/19	6	37.13	5	37.50	37.25	1	24,086	0.00%
2018/10/17	5	38.50	2	38.50	38.25	3	25,131	0.01%
2018/10/16	0	0.00	22	38.10	38.20	-22	25,323	-0.09%
2018/10/15	1	38.50	6	38.48	38.50	-5	25,455	-0.02%
2018/10/12	1	37.60	3.1	38.84	39.00	-2.1	25,600	-0.01%
2018/10/11	11	37.38	2	37.95	37.60	9	25,654	0.04%
2018/10/05	0	0.00	1	40.00	39.70	-1	25,579	0.00%
2018/10/04	8	39.73	2	39.60	39.80	6	25,683	0.02%
2018/10/02	8	40.33	0	0.00	40.30	8	26,052	0.03%
2018/10/01	2	41.10	7	41.17	41.05	-5	26,235	-0.02%
2018/09/28	0	0.00	7.2	41.08	41.10	-7.2	26,430	-0.03%
2018/09/27	0	0.00	7	40.35	40.25	-7	26,273	-0.03%
2018/09/26	10	39.97	0	0.00	39.90	10	26,482	0.04%
2018/09/25	0	0.00	8.9	40.40	40.20	-8.9	26,920	-0.03%
2018/09/21	0	0.00	4	40.74	40.40	-4	27,049	-0.01%
2018/09/20	3	39.80	0	0.00	40.10	3	26,888	0.01%
2018/09/19	0	0.00	4	40.39	40.15	-4	26,972	-0.01%
2018/09/18	0	0.00	4.2	39.53	39.70	-4.2	27,031	-0.02%
2018/09/17	1	38.95	5	39.30	39.30	-4	27,184	-0.01%
2018/09/14	0	0.00	5	39.56	39.65	-5	27,256	-0.02%
2018/09/13	0	0.00	1.1	39.20	39.10	-1.1	27,301	0.00%
2018/09/12	4	38.16	2	38.50	38.55	2	27,171	0.01%
2018/09/11	2	38.13	15	37.72	38.00	-13	27,244	-0.05%
2018/09/10	19	38.65	8	38.09	37.95	11	27,027	0.04%
2018/09/06	0	0.00	1	41.75	41.80	-1	26,592	0.00%
2018/09/05	0	0.00	1	41.65	41.55	-1	26,581	0.00%
2018/09/04	0.5	42.10	0	0.00	42.10	0.5	26,593	0.00%
2018/09/03	1	41.55	0	0.00	41.35	1	26,409	0.00%
2018/08/31	0	42.05	6	41.60	42.35	-6	26,343	-0.02%
2018/08/30	17	42.18	30	42.72	42.00	-13	26,050	-0.05%
2018/08/29	0	0.00	14	43.28	43.40	-14	25,625	-0.05%
2018/08/28	0	0.00	1	43.30	43.30	-1	25,698	0.00%
2018/08/27	0	0.00	2	43.30	43.30	-2	25,815	-0.01%
2018/08/24	2	42.60	0	0.00	42.80	2	25,756	0.01%
2018/08/23	13	43.10	8	43.14	43.10	5	25,948	0.02%
2018/08/22	2	43.20	3	42.93	42.95	-1	26,075	0.00%
2018/08/21	0	0.00	2	42.90	42.90	-2	26,120	-0.01%
2018/08/20	1	42.00	3	42.10	42.00	-2	26,216	-0.01%
2018/08/17	3	42.48	0	0.00	42.05	3	26,177	0.01%
2018/08/16	3	41.60	2	42.00	42.00	1	26,134	0.00%
2018/08/15	7	42.53	0	0.00	42.35	7	26,225	0.03%
2018/08/14	5	43.29	8	43.30	43.30	-3	25,975	-0.01%
2018/08/13	28	42.38	20	42.84	42.15	8	25,677	0.03%
2018/08/10	26	41.36	15.1	41.10	41.50	10.9	24,798	0.04%
2018/08/09	2	40.15	15	40.65	40.50	-13	24,741	-0.05%
2018/08/08	0	0.00	2	40.60	40.60	-2	25,207	-0.01%
2018/08/07	8	40.19	5	40.50	40.15	3	25,092	0.01%
2018/08/03	2	40.50	2	41.25	40.45	0	24,795	0.00%
2018/08/01	1	39.60	7	40.24	41.05	-6	23,866	-0.03%
2018/07/31	58	39.46	0	0.00	39.35	58	22,946	0.25%
2018/07/30	4	40.93	2	41.20	40.70	2	22,017	0.01%
2018/07/27	4	40.71	0	0.00	40.30	4	21,668	0.02%
2018/07/26	9	41.30	9	41.93	40.50	0	21,333	0.00%
2018/07/24	45	43.62	9	45.26	45.50	36	20,173	0.18%
2018/07/23	2	42.45	2	42.65	42.65	0	19,368	0.00%
2018/07/20	16	42.57	0	0.00	42.30	16	19,251	0.08%
2018/07/18	1	42.70	0	0.00	42.25	1	19,412	0.01%
2018/07/16	4	42.65	0	0.00	42.50	4	19,102	0.02%
2018/07/13	0	0.00	42.9	43.42	43.50	-42.9	19,058	-0.23%
2018/07/12	0	0.00	3.6	42.91	42.70	-3.6	18,723	-0.02%
2018/07/11	3	42.10	0	0.00	42.15	3	18,533	0.02%
2018/07/10	0	0.00	1	43.25	43.25	-1	18,222	-0.01%
2018/07/09	0	0.00	5	42.63	42.75	-5	17,897	-0.03%
2018/07/05	0	0.00	4	42.25	42.05	-4	17,264	-0.02%
2018/07/04	13	41.82	0	0.00	42.00	13	17,216	0.08%
2018/07/03	2	42.30	2	43.10	42.75	0	16,918	0.00%
2018/07/02	2	41.60	1	42.60	41.85	1	16,442	0.01%
2018/06/29	1	41.95	0	0.00	42.35	1	16,147	0.01%
2018/06/28	1	42.95	0	0.00	42.40	1	15,725	0.01%
2018/06/27	6	42.78	0	0.00	43.00	6	15,500	0.04%
2018/06/26	6	43.83	1	44.50	43.70	5	15,155	0.03%
2018/06/22	0	0.00	4	44.80	44.60	-4	14,764	-0.03%
2018/06/21	10	44.50	0	0.00	44.75	10	14,558	0.07%
2018/06/20	0	0.00	2	44.75	44.75	-2	14,521	-0.01%
2018/06/19	6	43.85	1	43.85	43.85	5	14,290	0.03%
2018/06/15	0	0.00	4	45.50	45.25	-4	13,991	-0.03%
2018/06/14	3	45.00	40	45.00	44.90	-37	13,688	-0.27%
2018/06/13	0	0.00	4	45.15	45.45	-4	13,540	-0.03%
2018/06/06	4	44.60	1	44.75	44.80	3	13,226	0.02%
2018/06/05	5	45.24	0	0.00	45.20	5	13,105	0.04%
2018/06/04	3	44.82	12	45.28	45.65	-9	12,867	-0.07%
2018/05/30	0	0.00	2	43.50	43.75	-2	12,061	-0.02%
2018/05/29	5	43.15	0	0.00	43.40	5	11,777	0.04%
2018/05/25	2	43.95	0	0.00	43.90	2	11,405	0.02%
2018/05/24	0	0.00	2	44.50	44.75	-2	11,186	-0.02%
2018/05/23	15	44.31	5	43.95	44.10	10	10,986	0.09%
2018/05/22	3	45.50	0	0.00	45.60	3	10,678	0.03%
2018/05/21	2.1	46.00	6	46.12	46.00	-4	10,604	-0.04%
2018/05/18	6	45.40	4	45.65	45.55	2	10,386	0.02%
2018/05/17	2	45.60	1	45.65	45.65	1	10,246	0.01%
2018/05/16	2	45.63	11	46.83	45.90	-9	9,922	-0.09%
2018/05/15	0	0.00	3	43.33	43.50	-3	9,122	-0.03%
2018/05/14	0	0.00	19	42.59	43.15	-19	9,082	-0.21%
2018/05/08	0	0.00	4	41.00	40.80	-4	8,411	-0.05%
2018/05/07	0	0.00	3	41.15	40.40	-3	8,247	-0.04%
2018/05/04	0	0.00	7	39.60	39.55	-7	7,995	-0.09%
2018/05/03	5	39.70	0	0.00	39.40	5	8,040	0.06%
2018/05/02	2	40.85	15.1	40.94	40.85	-13.1	7,860	-0.17%
2018/04/30	0	0.00	31	40.31	40.85	-31	7,745	-0.40%
2018/04/27	1	40.40	5	40.55	40.30	-4	7,743	-0.05%
2018/04/26	0	0.00	10	40.46	40.50	-10	7,705	-0.13%
2018/04/25	2	40.38	0	0.00	40.20	2	7,573	0.03%
2018/04/24	0	0.00	42	40.57	40.85	-42	7,530	-0.56%
2018/04/23	0	0.00	1	39.00	38.90	-1	7,116	-0.01%
2018/04/20	0	0.00	8	38.97	38.75	-8	7,184	-0.11%
2018/04/19	0	0.00	2	38.83	39.00	-2	7,137	-0.03%
2018/04/17	0	37.75	0	0.00	38.00	0	7,686	0.00%
2018/04/11	0	0.00	3	38.50	38.45	-3	8,816	-0.03%
2018/04/10	0	0.00	107	37.91	38.20	-107	8,908	-1.20%	大賣/鉅額交易
2018/04/09	0	0.00	3	37.32	37.35	-3	8,975	-0.03%
2018/04/03	3	36.35	3	36.95	36.95	0	9,075	0.00%
2018/03/31	100	36.60	0	0.00	36.55	100	9,273	1.08%
2018/03/27	0	0.00	3	37.15	37.15	-3	10,137	-0.03%
2018/03/26	6	36.51	0	0.00	36.60	6	10,164	0.06%
2018/03/23	2	36.70	0	0.00	37.00	2	10,302	0.02%
2018/03/22	0	0.00	1	37.60	37.55	-1	10,341	-0.01%
2018/03/15	0	0.00	50	37.65	37.60	-50	10,284	-0.49%
2018/03/14	0	0.00	1	37.60	37.50	-1	10,242	-0.01%
2018/03/13	0	0.00	4	37.24	37.50	-4	10,211	-0.04%
2018/03/12	0	0.00	5	37.06	37.20	-5	10,295	-0.05%
2018/03/09	50	36.50	0	0.00	36.65	50	10,563	0.47%
2018/03/07	1	36.40	0	0.00	36.40	1	10,705	0.01%
2018/03/05	4	36.30	0	0.00	36.30	4	11,150	0.04%
2018/03/01	1	36.60	2	37.05	37.00	-1	11,286	-0.01%
2018/02/23	0	0.00	2	36.90	36.85	-2	11,245	-0.02%
2018/02/22	3.2	36.41	0	0.00	36.50	3.2	11,272	0.03%
2018/02/21	0	0.00	10	36.99	37.20	-10	11,246	-0.09%
2018/02/12	2	35.40	50	35.80	35.95	-48	11,186	-0.43%
2018/02/09	53	35.26	2	36.15	35.60	51	11,191	0.46%
2018/02/08	0	0.00	24	36.68	36.75	-24	11,101	-0.22%
2018/02/07	0	0.00	1	36.75	36.40	-1	11,348	-0.01%
2018/02/06	33	35.67	0	0.00	35.50	33	11,176	0.30%
2018/01/31	4	37.55	1	37.50	37.65	3	10,778	0.03%
2018/01/30	1	37.70	0	0.00	37.90	1	10,744	0.01%
2018/01/29	1	38.20	0	0.00	37.95	1	10,715	0.01%
2018/01/26	0	0.00	4	38.10	38.20	-4	10,632	-0.04%
2018/01/25	0	0.00	6	37.56	37.60	-6	10,496	-0.06%
2018/01/24	0	0.00	2	37.45	37.30	-2	10,438	-0.02%
2018/01/23	2	36.90	0	0.00	37.30	2	10,370	0.02%
2018/01/22	2	37.70	1.3	37.78	37.85	0.7	10,192	0.01%
2018/01/17	0	0.00	5	38.42	38.50	-5	9,868	-0.05%
2018/01/16	3	37.90	3	38.03	38.10	0	9,731	0.00%
2018/01/15	0	0.00	1	37.65	37.85	-1	9,652	-0.01%
2018/01/12	0	0.00	1	37.40	37.60	-1	9,583	-0.01%
2018/01/11	2	37.45	2	37.55	37.50	0	9,356	0.00%
2018/01/10	0	0.00	4	38.31	38.45	-4	8,870	-0.05%
2018/01/08	0	0.00	14	37.88	38.20	-14	8,456	-0.17%
2018/01/05	0	0.00	107	37.45	37.30	-107	8,145	-1.31%	大賣/鉅額交易
2018/01/03	0	0.00	14	37.06	37.35	-14	7,533	-0.19%
2018/01/02	0	0.00	2	36.55	36.55	-2	7,250	-0.03%