台泥 (1101)-美好-中壢券商分點個股進出

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
33.95
漲跌
▲0.15
漲幅
+0.44%
成交量
13,051張
產業
上市水泥類股
2644人加入追蹤

立即追蹤
本地時間:13:35(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－美好-中壢券商分點個股進出

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

美好-中壢券商分點個股進出
美好-中壢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
2024/05/28	0.8	33.87	0	0.00	33.95	0.8	18,880	0.00%
2024/05/27	2	33.75	6	33.95	33.80	-4	19,149	-0.02%
2024/05/24	32	34.00	4	34.05	34.05	28	19,164	0.15%
2024/05/23	7	34.11	1	34.00	34.00	6	19,106	0.03%
2024/05/22	29	34.16	24.3	34.27	34.35	4.8	18,882	0.03%
2024/05/21	21.3	33.44	1	33.35	33.35	20.3	18,203	0.11%
2024/05/20	15	33.79	0	0.00	33.85	15	18,043	0.08%
2024/05/17	0	0.00	4.2	33.90	33.90	-4.2	17,916	-0.02%
2024/05/16	11	33.50	1	33.50	33.60	10	17,836	0.06%
2024/05/15	20	33.30	5	33.36	33.30	15	17,783	0.08%
2024/05/14	24.2	33.36	0	0.00	33.35	24.2	17,869	0.14%
2024/05/13	0	0.00	10.2	33.70	33.70	-10.2	17,684	-0.06%
2024/05/10	19	33.07	1.2	33.12	33.30	17.8	17,314	0.10%
2024/05/09	1	32.95	0	0.00	32.65	1	17,094	0.01%
2024/05/08	7	33.03	26	33.06	33.10	-19	17,111	-0.11%
2024/05/07	0	0.00	2	33.20	33.20	-2	17,141	-0.01%
2024/05/06	56.6	32.95	8.2	33.00	33.00	48.4	16,992	0.28%
2024/05/03	10	32.65	1	32.50	32.40	9	16,551	0.05%
2024/05/02	1	32.30	0	0.00	32.30	1	16,359	0.01%
2024/04/30	1	32.20	0	0.00	32.05	1	16,171	0.01%
2024/04/29	12.6	32.15	16	32.15	32.35	-3.4	16,038	-0.02%
2024/04/26	25.2	31.89	0	0.00	31.80	25.2	15,880	0.16%
2024/04/25	3.2	31.99	0	0.00	32.00	3.2	15,849	0.02%
2024/04/24	12	32.37	0	0.00	32.15	12	15,799	0.08%
2024/04/23	12	32.48	1	32.35	32.35	11	16,021	0.07%
2024/04/22	0	0.00	3.2	32.50	32.60	-3.2	15,974	-0.02%
2024/04/19	5.9	32.20	0	0.00	32.00	5.9	15,756	0.04%
2024/04/18	1.5	32.70	0	0.00	32.70	1.5	15,379	0.01%
2024/04/17	0	0.00	11	32.56	32.65	-11	15,172	-0.07%
2024/04/16	19	32.69	2	33.15	32.45	17	15,008	0.11%
2024/04/15	0	0.00	14	32.80	32.35	-14	14,402	-0.10%
2024/04/12	2	31.90	0	0.00	32.20	2	14,063	0.01%
2024/04/11	0.2	32.50	35	32.44	32.40	-34.8	13,848	-0.25%
2024/04/10	2	32.90	11.2	32.78	32.70	-9.2	13,783	-0.07%
2024/04/09	2	32.20	1	32.45	32.45	1	13,609	0.01%
2024/04/08	7	32.46	2.2	32.34	32.30	4.9	13,545	0.04%
2024/04/03	12	32.30	2	32.40	32.00	10	13,436	0.07%
2024/04/02	1	31.95	8	31.96	31.95	-7	13,046	-0.05%
2024/04/01	1	32.10	6	32.15	32.15	-5	13,124	-0.04%
2024/03/29	11	31.94	0	0.00	32.15	11	13,089	0.08%
2024/03/28	20.5	31.80	1	31.70	31.70	19.5	12,963	0.15%
2024/03/27	11	31.74	0.2	31.80	31.70	10.9	12,844	0.08%
2024/03/26	0	0.00	10	31.53	31.55	-10	12,765	-0.08%
2024/03/25	6.2	31.10	2	31.05	31.10	4.2	12,723	0.03%
2024/03/22	10.5	31.13	2	31.05	31.15	8.5	12,702	0.07%
2024/03/21	0	31.63	1.2	31.61	31.50	-1.1	12,514	-0.01%
2024/03/20	24.2	30.92	19.1	31.10	30.90	5.1	12,516	0.04%
2024/03/19	2	31.53	12	31.44	31.40	-10	12,198	-0.08%
2024/03/18	5	31.70	12	31.75	31.70	-7	11,945	-0.06%
2024/03/15	2	31.95	1.2	32.08	31.95	0.8	11,833	0.01%
2024/03/14	0	31.85	7	31.81	32.00	-7	11,512	-0.06%
2024/03/13	7.3	31.81	0.2	31.85	31.70	7.1	11,518	0.06%
2024/03/12	0	0.00	10	31.91	32.00	-10	11,388	-0.09%
2024/03/11	12.2	31.69	0	0.00	31.80	12.2	11,415	0.11%
2024/03/08	8	31.97	4	32.03	31.85	4	11,531	0.03%
2024/03/07	0	0.00	7.4	31.90	32.00	-7.4	11,664	-0.06%
2024/03/06	43	32.00	0.2	32.00	32.00	42.8	12,022	0.36%
2024/03/05	5	32.13	2	32.05	32.00	3	13,502	0.02%
2024/03/04	0	0.00	7	32.18	32.05	-7	13,771	-0.05%
2024/03/01	4	32.00	5	32.00	32.05	-1	14,657	-0.01%
2024/02/29	6	32.23	3	32.10	32.10	3	14,759	0.02%
2024/02/27	1.7	31.93	5	32.05	31.85	-3.3	14,610	-0.02%
2024/02/26	3	32.07	0	0.00	32.15	3	14,608	0.02%
2024/02/23	0	0.00	12	32.45	32.40	-12	14,694	-0.08%
2024/02/22	1	32.40	6	32.48	32.55	-5	15,103	-0.03%
2024/02/21	2	32.45	0	0.00	32.50	2	15,202	0.01%
2024/02/20	0.1	32.65	0	0.00	32.65	0.1	15,222	0.00%
2024/02/19	6	32.47	3	32.47	32.80	3	15,433	0.02%
2024/02/16	16	31.82	0.1	31.90	31.90	15.9	15,704	0.10%
2024/02/15	1	31.90	1	32.00	32.00	0	15,670	0.00%
2024/02/05	1	31.95	0	0.00	32.15	1	15,497	0.01%
2024/02/02	6	32.25	3	32.40	32.25	3	15,452	0.02%
2024/02/01	0	0.00	2	32.35	32.45	-2	15,591	-0.01%
2024/01/31	5	31.89	15	31.82	31.90	-10	15,628	-0.06%
2024/01/30	5	32.06	0	0.00	32.00	5	15,538	0.03%
2024/01/29	1	32.40	0	0.00	32.35	1	15,511	0.01%
2024/01/26	1	32.60	0	0.00	32.60	1	15,632	0.01%
2024/01/25	10	32.60	0	0.00	32.70	10	15,730	0.06%
2024/01/23	21	32.64	1	32.65	32.70	20	16,153	0.12%
2024/01/22	1.1	32.31	9.4	32.37	32.30	-8.3	16,296	-0.05%
2024/01/19	1.1	31.86	7	32.03	32.40	-5.9	16,355	-0.04%
2024/01/18	4	32.08	18.2	32.10	32.05	-14.1	16,380	-0.09%
2024/01/17	48.1	32.28	4.7	32.31	32.20	43.4	16,459	0.26%
2024/01/16	7	33.06	20	33.10	32.90	-13	16,356	-0.08%
2024/01/15	0	0.00	20	33.65	33.65	-20	16,277	-0.12%
2024/01/12	2.1	33.66	12.3	33.65	33.75	-10.2	16,716	-0.06%
2024/01/10	1.2	33.82	0	0.00	33.70	1.2	18,877	0.01%
2024/01/09	1	34.10	0	0.00	34.05	1	19,006	0.01%
2024/01/08	0	0.00	1	34.45	34.25	-1	19,126	-0.01%
2024/01/04	1	34.20	0	0.00	34.20	1	19,609	0.01%
2024/01/03	5	34.50	10	34.40	34.20	-5	19,771	-0.03%
2023/12/28	5	34.70	0	0.00	34.90	5	20,185	0.02%
2023/12/26	0	0.00	9.2	34.66	34.65	-9.2	20,237	-0.05%
2023/12/25	6	34.50	0	0.00	34.50	6	20,449	0.03%
2023/12/21	0	0.00	7	34.20	34.25	-7	20,790	-0.03%
2023/12/20	0.1	34.50	0	0.00	34.50	0.1	21,158	0.00%
2023/12/19	1	34.40	0	0.00	34.35	1	21,394	0.00%
2023/12/18	0	0.00	8	34.43	34.55	-8	21,730	-0.04%
2023/12/15	3	34.50	12	34.48	34.30	-9	21,955	-0.04%
2023/12/14	5	34.50	0.5	34.40	34.40	4.5	21,772	0.02%
2023/12/13	7	34.09	2	34.15	34.05	5	21,743	0.02%
2023/12/11	0.2	34.40	0	0.00	34.40	0.2	21,878	0.00%
2023/12/08	0	0.00	20	34.66	34.60	-20	22,119	-0.09%
2023/12/07	0	0.00	4	34.50	34.50	-4	22,107	-0.02%
2023/12/06	5	34.90	6	34.65	34.60	-1	22,145	0.00%
2023/12/05	11	34.32	11.2	34.81	34.90	-0.2	22,206	0.00%
2023/12/04	6.2	34.30	14	34.17	34.05	-7.9	22,066	-0.04%
2023/12/01	12.3	34.59	8	34.41	34.40	4.3	22,225	0.02%
2023/11/30	20	34.81	12.1	34.93	34.95	7.9	21,892	0.04%
2023/11/29	0.1	34.50	0	0.00	34.25	0.1	20,364	0.00%
2023/11/28	25.1	34.96	16.1	34.65	34.50	9	20,138	0.04%
2023/11/27	3	34.13	0	0.00	33.95	3	19,597	0.02%
2023/11/24	0.1	34.00	6	34.08	33.75	-5.9	19,408	-0.03%
2023/11/22	2.4	33.93	0	0.00	33.85	2.4	19,049	0.01%
2023/11/21	0	0.00	2	34.00	34.20	-2	18,952	-0.01%
2023/11/20	0.1	33.70	0	0.00	33.60	0.1	18,544	0.00%
2023/11/17	0	0.00	16	33.28	33.20	-16	18,469	-0.09%
2023/11/16	13	33.29	1	33.10	33.05	12	18,400	0.07%
2023/11/15	10	32.85	0	0.00	33.15	10	18,225	0.05%
2023/11/14	4.1	32.54	0	0.00	32.50	4.1	18,089	0.02%
2023/11/13	0.1	32.75	0	0.00	32.80	0.1	18,187	0.00%
2023/11/10	0	0.00	2	32.90	32.85	-2	18,374	-0.01%
2023/11/09	1	32.95	0	0.00	32.90	1	18,388	0.01%
2023/11/08	2	32.90	0	0.00	32.90	2	18,405	0.01%
2023/11/07	10	32.50	0	0.00	32.55	10	18,432	0.05%
2023/11/06	2	32.85	0	0.00	32.80	2	18,394	0.01%
2023/11/03	1	32.80	9	32.61	32.90	-8	18,290	-0.04%
2023/11/01	0	0.00	4	32.19	32.10	-4	18,166	-0.02%
2023/10/31	26	32.21	3	32.23	32.25	23	18,158	0.13%
2023/10/30	15	32.00	0	0.00	32.00	15	18,028	0.08%
2023/10/27	1	31.80	2.1	31.86	31.85	-1.1	17,917	-0.01%
2023/10/26	21.1	31.47	0	0.00	31.45	21.1	17,975	0.12%
2023/10/25	10	31.65	0	0.00	31.55	10	17,848	0.06%
2023/10/24	2.2	31.56	0	0.00	31.50	2.2	17,706	0.01%
2023/10/23	10	31.75	0	0.00	31.65	10	17,530	0.06%
2023/10/20	11.1	31.55	0	0.00	31.75	11.1	17,702	0.06%
2023/10/19	19.6	31.91	11	31.76	31.90	8.6	17,409	0.05%
2023/10/18	22.2	32.45	2	32.45	32.45	20.2	16,813	0.12%
2023/10/17	10.1	33.55	1	33.50	33.45	9.1	15,659	0.06%
2023/10/16	7	33.75	0	0.00	33.60	7	15,645	0.04%
2023/10/13	3	33.87	8	33.96	33.80	-5	15,722	-0.03%
2023/10/12	1	33.70	0.2	33.55	33.70	0.8	15,681	0.01%
2023/10/06	0.2	32.95	1	32.75	32.80	-0.8	15,540	-0.01%
2023/10/05	16.2	32.91	0	0.00	32.75	16.2	15,507	0.10%
2023/10/04	2.1	32.93	0	0.00	32.90	2.1	15,539	0.01%
2023/10/03	1	33.25	0	0.00	33.20	1	15,625	0.01%
2023/10/02	1.1	33.15	0	0.00	33.10	1.1	15,776	0.01%
2023/09/28	1	33.15	0	0.00	33.25	1	16,020	0.01%
2023/09/27	5	32.95	1	33.05	33.05	4	15,999	0.03%
2023/09/26	3.2	33.04	0	0.00	33.00	3.2	15,938	0.02%
2023/09/25	33.2	33.23	0	0.00	33.10	33.2	15,777	0.21%
2023/09/22	6.1	33.42	1.1	33.47	33.50	5	15,474	0.03%
2023/09/21	6.6	33.98	0	0.00	33.80	6.6	15,253	0.04%
2023/09/20	8.1	34.40	0	0.00	34.35	8.1	15,082	0.05%
2023/09/19	3.1	34.85	0.2	34.95	34.80	2.9	14,902	0.02%
2023/09/18	3	35.00	14	35.05	35.10	-11	14,938	-0.07%
2023/09/15	1	35.15	1.1	35.22	35.10	-0.1	15,030	0.00%
2023/09/14	11	35.40	2	35.40	35.50	9	14,962	0.06%
2023/09/13	2	35.00	3.2	35.13	35.30	-1.2	14,972	-0.01%
2023/09/12	2	34.45	0	0.00	34.60	2	15,254	0.01%
2023/09/11	2.1	34.10	4	34.15	34.20	-1.9	15,266	-0.01%
2023/09/08	31.1	34.10	2	34.10	34.10	29.1	15,301	0.19%
2023/09/07	0.2	34.35	0	0.00	34.35	0.2	15,280	0.00%
2023/09/06	11.3	34.57	2	34.58	34.40	9.3	15,287	0.06%
2023/09/05	2.2	35.06	5	35.10	35.00	-2.9	14,939	-0.02%
2023/09/04	10.2	35.15	4	35.05	35.20	6.2	14,925	0.04%
2023/09/01	21	35.15	10	35.25	35.25	11	14,877	0.07%
2023/08/31	2.4	35.05	0	35.15	34.95	2.4	14,843	0.02%
2023/08/30	6	35.48	0.1	35.35	35.30	5.9	14,684	0.04%
2023/08/28	0	0.00	1	35.10	35.20	-1	15,344	-0.01%
2023/08/25	3	35.15	1	35.20	35.10	2	16,124	0.01%
2023/08/24	1	35.25	1	35.30	35.30	0	16,441	0.00%
2023/08/23	7.1	35.39	1	35.50	35.30	6.1	16,726	0.04%
2023/08/22	1	35.40	1	35.35	35.40	0	16,947	0.00%
2023/08/21	11.1	35.16	30	35.36	35.40	-18.9	17,344	-0.11%
2023/08/18	4.2	35.15	20	35.10	35.15	-15.8	17,523	-0.09%
2023/08/17	9.2	35.67	20	35.65	35.65	-10.8	17,458	-0.06%
2023/08/16	2	36.10	24	36.14	36.05	-22	17,488	-0.13%
2023/08/15	2.1	36.65	0	0.00	36.70	2.1	17,473	0.01%
2023/08/14	2	36.83	11	36.97	36.85	-9	17,582	-0.05%
2023/08/11	0	0.00	5	37.50	37.40	-5	17,637	-0.03%
2023/08/10	2.1	36.86	0	0.00	36.85	2.1	17,644	0.01%
2023/08/09	3	37.10	0	0.00	37.15	3	17,972	0.02%
2023/08/08	1.3	37.21	0	0.00	37.10	1.3	18,250	0.01%
2023/08/07	0	0.00	0.1	37.70	37.65	-0.1	18,384	0.00%
2023/08/04	2	37.30	2	37.33	37.35	0	18,438	0.00%
2023/08/02	0	0.00	1	37.30	37.20	-1	18,846	-0.01%
2023/08/01	0.4	37.45	2	37.48	37.55	-1.6	19,015	-0.01%
2023/07/31	6.3	37.48	5	37.45	37.30	1.3	19,125	0.01%
2023/07/27	2	37.43	18.6	37.38	37.35	-16.6	19,620	-0.08%
2023/07/26	0	0.00	5	37.35	37.25	-5	20,584	-0.02%
2023/07/25	10	37.42	1	37.45	37.40	9	20,798	0.04%
2023/07/24	13	36.45	1	36.75	36.50	12	20,874	0.06%
2023/07/21	4.2	36.31	2	36.40	36.10	2.2	21,180	0.01%
2023/07/20	7.1	36.59	0	0.00	36.55	7.1	21,667	0.03%
2023/07/19	3.1	36.66	20	36.85	36.60	-16.9	22,718	-0.07%
2023/07/18	1.1	36.61	25	36.65	37.10	-23.9	23,504	-0.10%
2023/07/17	6.2	36.74	10	36.80	36.75	-3.8	23,411	-0.02%
2023/07/14	6	36.92	2	37.03	37.00	4	23,348	0.02%
2023/07/13	108.2	37.00	1	37.20	36.80	107.2	23,366	0.46%	大買/鉅額交易
2023/07/12	1	36.55	0	0.00	36.60	1	23,564	0.00%
2023/07/11	17	36.72	0	0.00	36.55	17	23,517	0.07%
2023/07/10	12.1	36.99	0	0.00	36.85	12.1	23,394	0.05%
2023/07/07	3.1	37.07	0.1	37.05	37.30	3	23,264	0.01%
2023/07/06	17.1	37.45	11	37.45	37.25	6.1	23,393	0.03%
2023/07/05	5.2	37.89	3	38.15	37.80	2.2	23,091	0.01%
2023/07/04	2.1	38.13	10	38.10	38.05	-7.9	22,913	-0.03%
2023/06/29	5.4	38.07	0	0.00	38.05	5.4	22,932	0.02%
2023/06/28	5	38.17	50	38.10	38.05	-45	22,980	-0.20%
2023/06/27	1.1	38.46	2	38.60	38.45	-0.9	23,114	0.00%
2023/06/26	0	0.00	15	38.65	38.80	-15	23,371	-0.06%
2023/06/20	4.1	38.54	7.2	38.55	38.55	-3.1	23,375	-0.01%
2023/06/19	1	38.85	4	38.74	38.70	-3	23,493	-0.01%
2023/06/16	7	38.90	7.1	39.01	38.70	-0.1	23,472	0.00%
2023/06/15	0	0.00	2	38.25	38.35	-2	23,007	-0.01%
2023/06/14	2	38.23	0	0.00	38.35	2	23,330	0.01%
2023/06/13	1.1	38.31	14	38.12	38.25	-12.9	23,466	-0.05%
2023/06/12	30	38.45	0	0.00	38.25	30	23,491	0.13%
2023/06/09	2.1	38.41	3	38.40	38.45	-0.9	23,511	0.00%
2023/06/08	4	38.59	11	38.35	38.50	-7	23,676	-0.03%
2023/06/07	0	0.00	3	38.83	38.80	-3	23,851	-0.01%
2023/06/06	0	0.00	2.1	38.80	38.80	-2.1	24,048	-0.01%
2023/06/05	3	38.97	13	38.92	38.85	-10	24,210	-0.04%
2023/06/02	19.1	38.39	121.1	38.54	38.55	-102	24,023	-0.42%	大賣/鉅額交易
2023/06/01	11	37.76	0	0.00	37.75	11	23,598	0.05%
2023/05/31	18	38.09	0	0.00	37.90	18	23,504	0.08%
2023/05/30	55	38.09	5	38.20	38.30	50	22,887	0.22%
2023/05/29	8	37.83	1	38.15	38.15	7	23,178	0.03%
2023/05/26	57	37.74	0	0.00	38.00	57	23,692	0.24%
2023/05/25	7	37.51	12.2	37.60	38.05	-5.2	24,133	-0.02%
2023/05/24	14	37.71	0	0.00	37.85	14	23,953	0.06%
2023/05/23	10	37.94	3	38.05	37.90	7	23,751	0.03%
2023/05/22	3.1	37.76	10.4	38.20	38.25	-7.3	23,649	-0.03%
2023/05/18	2.3	37.88	0	0.00	37.85	2.3	23,437	0.01%
2023/05/17	1	37.90	0	0.00	37.90	1	23,453	0.00%
2023/05/16	0	0.00	2	37.58	37.75	-2	23,506	-0.01%
2023/05/15	28	37.34	5	37.30	37.35	23	23,506	0.10%
2023/05/12	32.1	38.18	4	38.08	37.80	28.1	23,276	0.12%
2023/05/11	32.1	38.18	4	38.08	38.20	28.1	23,037	0.12%
2023/05/10	0	0.00	4	38.74	38.85	-4	22,849	-0.02%
2023/05/09	16.6	38.95	5	38.95	38.65	11.6	22,795	0.05%
2023/05/08	7.1	39.47	5.1	39.60	39.60	2	22,479	0.01%
2023/05/05	8	39.39	3	39.25	39.30	5	22,322	0.02%
2023/05/04	30.3	39.50	7	39.47	39.45	23.3	22,305	0.10%
2023/05/03	9	39.52	9	39.60	39.50	0	22,236	0.00%
2023/05/02	47	39.55	157.2	39.55	39.90	-110.2	22,048	-0.50%	大賣/鉅額交易
2023/04/28	16	38.82	11	38.60	38.70	5	21,538	0.02%
2023/04/27	2	38.78	0	0.00	38.65	2	21,481	0.01%
2023/04/26	4	38.45	9	38.73	39.10	-5	21,572	-0.02%
2023/04/25	47.1	38.82	31	38.99	38.50	16.1	21,693	0.07%
2023/04/24	41	39.31	81.5	39.36	39.55	-40.5	21,265	-0.19%
2023/04/21	57	38.48	39.2	38.56	38.30	17.8	20,241	0.09%
2023/04/20	11.1	37.28	5	37.30	37.20	6.1	19,358	0.03%
2023/04/19	26	37.25	2	37.15	37.10	24	19,409	0.12%
2023/04/18	2	37.38	0	0.00	37.45	2	19,425	0.01%
2023/04/17	12	37.98	22	38.01	37.95	-10	19,656	-0.05%
2023/04/14	5	37.39	3	37.50	37.55	2	19,373	0.01%
2023/04/13	3	37.50	0	0.00	37.55	3	19,387	0.02%
2023/04/12	0	0.00	2.5	37.60	37.45	-2.5	19,333	-0.01%
2023/04/11	4	37.10	38.1	37.46	37.45	-34.1	19,262	-0.18%
2023/04/10	7	36.40	0	0.00	36.60	7	19,042	0.04%
2023/04/07	4	36.40	0	0.00	36.40	4	19,060	0.02%
2023/04/06	101	36.40	0	0.00	36.45	101	19,160	0.53%	大買/鉅額交易
2023/03/30	8	36.21	0.6	36.25	36.20	7.4	20,415	0.04%
2023/03/29	6	36.14	16	36.27	36.35	-10	21,328	-0.05%
2023/03/28	6.1	36.34	14	36.15	36.20	-7.9	22,230	-0.04%
2023/03/27	10.4	36.79	10	36.78	36.65	0.4	23,097	0.00%
2023/03/24	2	37.43	0	0.00	37.60	2	23,872	0.01%
2023/03/23	0	0.00	21	37.25	37.35	-21	23,875	-0.09%
2023/03/22	2	37.35	0.1	37.35	37.20	1.9	23,957	0.01%
2023/03/20	2	36.80	0.2	36.85	36.90	1.8	24,042	0.01%
2023/03/17	0	36.60	0.3	36.60	36.40	-0.3	24,199	0.00%
2023/03/16	5	36.67	2	36.45	36.35	3	23,908	0.01%
2023/03/15	5	37.11	0	0.00	37.10	5	23,942	0.02%
2023/03/14	7.1	36.57	4	36.95	36.75	3.1	24,037	0.01%
2023/03/13	15.2	36.70	2	36.25	36.75	13.2	24,266	0.05%
2023/03/10	34.2	36.71	0	0.00	36.70	34.2	24,281	0.14%
2023/03/09	25.1	37.32	0	0.00	37.20	25.1	24,506	0.10%
2023/03/08	17	37.61	0	0.00	37.75	17	24,873	0.07%
2023/03/07	8	37.95	0	0.00	37.95	8	24,885	0.03%
2023/03/06	3	38.02	6.5	38.05	37.95	-3.5	25,216	-0.01%
2023/03/03	2	37.70	0	0.00	37.75	2	25,487	0.01%
2023/03/02	12.8	37.71	4	37.95	37.90	8.8	25,669	0.03%
2023/03/01	36.1	38.20	5	38.20	37.80	31.1	25,706	0.12%
2023/02/24	11	39.30	6	39.15	39.15	5	25,338	0.02%
2023/02/23	11	39.37	57.3	39.41	39.50	-46.3	24,816	-0.19%
2023/02/22	4	37.90	5	37.95	38.05	-1	25,159	0.00%
2023/02/21	13	38.30	2	38.35	38.35	11	26,058	0.04%
2023/02/20	7	38.21	5	38.11	38.25	2	26,714	0.01%
2023/02/17	3	37.55	19.1	37.72	38.00	-16.1	27,226	-0.06%
2023/02/16	0	0.00	3	37.58	37.50	-3	27,958	-0.01%
2023/02/15	0	0.00	4	37.60	37.55	-4	28,051	-0.01%
2023/02/14	10	37.49	2.6	37.51	37.25	7.4	27,991	0.03%
2023/02/13	10	37.05	0	0.00	37.00	10	27,957	0.04%
2023/02/10	0	36.75	1.3	36.93	36.85	-1.3	28,096	0.00%
2023/02/09	5	36.65	0	0.00	36.60	5	28,114	0.02%
2023/02/08	14	36.67	2	36.60	36.75	12	28,188	0.04%
2023/02/07	2	36.65	0.2	36.65	36.65	1.8	28,269	0.01%
2023/02/06	1	36.20	0	0.00	36.15	1	28,252	0.00%
2023/02/03	1	36.40	5	36.40	36.45	-4	28,142	-0.01%
2023/02/02	1	36.70	12	36.82	36.80	-11	28,165	-0.04%
2023/02/01	0	36.75	2	36.70	36.75	-2	28,193	-0.01%
2023/01/31	1	36.55	0	0.00	36.25	1	28,263	0.00%
2023/01/30	1.5	36.69	10	36.81	36.95	-8.5	28,195	-0.03%
2023/01/17	1.1	36.06	0	0.00	36.00	1.1	28,181	0.00%
2023/01/16	10	36.44	8	36.58	36.50	2	28,175	0.01%
2023/01/13	12.1	36.10	7.2	36.12	36.15	4.9	27,855	0.02%
2023/01/12	7	35.27	41.2	35.14	35.40	-34.2	27,913	-0.12%
2023/01/11	10	34.68	17.1	34.83	34.70	-7.1	28,119	-0.03%
2023/01/10	6.1	34.44	0	0.00	34.60	6.1	28,426	0.02%
2023/01/09	4	34.43	1	34.50	34.60	3	28,943	0.01%
2023/01/06	4	34.26	0	0.00	34.25	4	29,213	0.01%
2023/01/05	14	34.45	13.7	34.63	34.45	0.3	29,670	0.00%
2023/01/04	0	0.00	5	33.55	33.50	-5	29,498	-0.02%
2023/01/03	4	33.41	6	33.39	33.50	-2	29,714	-0.01%
2022/12/30	11	33.80	0	0.00	33.65	11	29,735	0.04%
2022/12/29	10.2	33.80	2	33.80	33.70	8.2	29,889	0.03%
2022/12/28	7.8	34.08	0	0.00	34.30	7.8	30,140	0.03%
2022/12/27	2	34.40	0	0.00	34.30	2	30,373	0.01%
2022/12/26	2.8	34.28	1	34.40	34.40	1.8	30,533	0.01%
2022/12/23	7	34.31	0	0.00	34.05	7	31,062	0.02%
2022/12/22	0.5	34.65	7.4	34.55	34.45	-6.9	31,982	-0.02%
2022/12/21	2	33.98	5	33.96	34.05	-3	31,325	-0.01%
2022/12/20	8	33.61	4	33.90	33.70	4	30,705	0.01%
2022/12/19	9.2	33.83	32	33.90	33.85	-22.8	30,251	-0.08%
2022/12/16	7	33.14	2	33.40	34.60	5	29,428	0.02%
2022/12/15	5	33.51	0	0.00	33.55	5	28,860	0.02%
2022/12/14	9	33.57	0	0.00	33.50	9	29,170	0.03%
2022/12/13	10	33.85	0	0.00	33.70	10	29,231	0.03%
2022/12/12	2	33.55	40.6	33.72	33.85	-38.6	29,198	-0.13%
2022/12/09	0	0.00	3	33.75	33.70	-3	29,684	-0.01%
2022/12/08	8	33.24	5	33.15	33.20	3	29,675	0.01%
2022/12/07	8	33.21	20	33.35	33.35	-12	29,677	-0.04%
2022/12/06	17.3	33.45	2	33.55	33.30	15.3	29,698	0.05%
2022/12/05	7	33.54	40	33.62	33.70	-33	29,562	-0.11%
2022/12/02	5	33.66	0	0.00	33.65	5	29,249	0.02%
2022/12/01	10	33.94	6.3	34.05	34.05	3.8	29,193	0.01%
2022/11/30	0	0.00	4	33.63	33.90	-4	29,003	-0.01%
2022/11/29	6	33.45	14	33.38	33.55	-8	28,619	-0.03%
2022/11/28	28	32.96	4	32.98	33.00	24	28,640	0.08%
2022/11/25	2.6	33.36	24	33.37	33.55	-21.4	28,428	-0.08%
2022/11/24	4	32.83	1	32.90	33.20	3	28,273	0.01%
2022/11/23	3	32.75	0	0.00	32.70	3	28,055	0.01%
2022/11/22	15	32.54	10	32.65	32.65	5	27,954	0.02%
2022/11/21	32.8	32.90	3.2	32.82	32.85	29.6	27,730	0.11%
2022/11/18	30.3	33.62	0	0.00	33.30	30.3	27,498	0.11%
2022/11/17	47	34.07	39.2	34.08	34.25	7.8	26,542	0.03%
2022/11/16	11	33.08	11	33.16	32.90	0	25,556	0.00%
2022/11/15	11.2	33.18	41	33.40	33.85	-29.8	24,950	-0.12%
2022/11/14	6	33.38	9.3	33.48	34.15	-3.3	24,375	-0.01%
2022/11/11	4	32.10	0.1	32.15	32.15	3.9	23,576	0.02%
2022/11/10	11	31.98	2	31.80	31.70	9	23,483	0.04%
2022/11/09	5	31.91	3	31.88	31.90	2	23,444	0.01%
2022/11/08	5	31.45	3.1	31.49	31.65	1.9	23,282	0.01%
2022/11/07	2	30.55	2.1	30.95	31.00	-0.1	23,106	0.00%
2022/11/04	4	30.28	0	0.00	30.45	4	23,191	0.02%
2022/11/03	5.2	30.28	0	0.00	30.30	5.2	23,144	0.02%
2022/11/02	11	30.71	0	0.00	30.75	11	23,105	0.05%
2022/10/31	23.2	30.45	0.3	30.50	30.25	22.9	23,108	0.10%
2022/10/28	20.1	30.67	0	0.00	30.50	20.1	23,119	0.09%
2022/10/27	21	31.02	0	0.00	30.85	21	23,111	0.09%
2022/10/26	4	30.40	2	30.30	30.30	2	23,119	0.01%
2022/10/25	7.1	30.11	2	30.00	29.90	5.1	23,077	0.02%
2022/10/24	12	30.93	3	31.33	30.60	9	22,682	0.04%
2022/10/21	12	31.20	0.1	31.30	31.00	12	22,562	0.05%
2022/10/20	40.3	30.93	2	30.65	30.90	38.3	22,518	0.17%
2022/10/19	3	31.80	0	31.80	31.60	3	22,012	0.01%
2022/10/18	11	31.35	0	0.00	31.45	11	21,608	0.05%
2022/10/17	6.4	31.85	0	0.00	31.70	6.4	21,593	0.03%
2022/10/14	15.1	32.55	8	32.55	32.40	7.1	21,633	0.03%
2022/10/13	14	33.13	0	0.00	32.65	14	21,544	0.06%
2022/10/12	9	33.78	2	33.85	33.75	7	21,287	0.03%
2022/10/11	7.1	33.85	0	0.00	33.80	7.1	21,345	0.03%
2022/10/07	10	34.29	0	34.35	34.25	10	21,291	0.05%
2022/10/06	18.4	34.36	5	34.33	34.30	13.4	21,266	0.06%
2022/10/05	13.3	34.25	45.9	34.32	34.15	-32.6	21,277	-0.15%
2022/10/04	1	33.85	0	0.00	33.85	1	21,025	0.00%
2022/10/03	2	33.75	0	0.00	33.65	2	20,773	0.01%
2022/09/30	24.2	33.85	0	0.00	33.80	24.2	20,658	0.12%
2022/09/29	40	34.16	3	34.15	34.15	37	20,144	0.18%
2022/09/28	15.1	34.95	0	0.00	34.90	15.1	19,056	0.08%
2022/09/27	2.6	35.85	1.2	35.72	35.80	1.4	18,789	0.01%
2022/09/26	8.1	36.00	2.5	36.11	35.85	5.6	18,599	0.03%
2022/09/23	5.2	37.07	0	0.00	37.00	5.2	18,381	0.03%
2022/09/22	17.2	37.44	0	0.00	37.55	17.2	18,250	0.09%
2022/09/21	0.2	38.05	2	38.05	38.10	-1.8	17,880	-0.01%
2022/09/20	10	38.70	0	0.00	38.55	10	17,513	0.06%
2022/09/16	6.3	38.74	0	0.00	38.60	6.3	17,332	0.04%
2022/09/15	4	39.53	0	0.00	39.55	4	16,939	0.02%
2022/09/14	1	39.60	0	0.00	39.65	1	16,875	0.01%
2022/09/13	0	0.00	2	39.80	39.90	-2	16,925	-0.01%
2022/09/12	2	39.75	0	0.00	39.80	2	16,977	0.01%
2022/09/08	1	39.70	0	0.00	39.85	1	17,321	0.01%
2022/09/06	2	39.80	5.3	39.82	39.85	-3.3	17,501	-0.02%
2022/09/05	9	39.09	4	39.08	39.10	5	17,483	0.03%
2022/09/02	11.3	38.56	2	38.58	38.50	9.3	17,570	0.05%
2022/09/01	17	38.92	45	38.95	38.90	-28	17,325	-0.16%
2022/08/31	1	39.25	1	39.20	39.30	0	17,158	0.00%
2022/08/30	20	39.20	20	39.25	39.25	0	17,048	0.00%
2022/08/29	0	0.00	2.7	39.26	39.35	-2.7	17,169	-0.02%
2022/08/26	10	39.50	3.3	39.62	39.65	6.7	17,183	0.04%
2022/08/25	12	39.33	1	39.40	39.55	11	17,263	0.06%
2022/08/24	2	39.15	0.2	39.40	39.25	1.8	17,398	0.01%
2022/08/23	4.1	39.15	0	0.00	39.35	4.1	17,816	0.02%
2022/08/22	3.2	39.11	0.1	39.35	39.65	3.1	17,936	0.02%
2022/08/19	11	39.45	0	0.00	39.45	11	18,065	0.06%
2022/08/18	12	39.61	6	39.80	39.80	6	18,153	0.03%
2022/08/17	5	39.30	1	39.55	40.00	4	18,215	0.02%
2022/08/16	5	39.27	0	0.00	39.35	5	18,244	0.03%
2022/08/15	24	39.16	20	39.35	39.30	4	18,314	0.02%
2022/08/12	21	39.06	20	39.30	39.30	1	18,719	0.01%
2022/08/11	20	38.90	0	0.00	39.35	20	18,846	0.11%
2022/08/10	20.3	38.46	20	38.75	38.75	0.3	18,945	0.00%
2022/08/09	22.1	38.36	21	38.65	38.75	1.1	19,108	0.01%
2022/08/08	23.4	38.50	35	38.59	38.70	-11.7	19,258	-0.06%
2022/08/05	1	38.85	0	0.00	38.85	1	19,436	0.01%
2022/08/03	40.1	39.00	20.1	39.10	39.10	20	20,186	0.10%
2022/08/02	21	39.26	4	39.19	39.15	17	20,245	0.08%
2022/08/01	1.3	39.39	50	39.38	39.50	-48.7	20,243	-0.24%
2022/07/29	21	38.50	4	38.53	38.75	17	20,205	0.08%
2022/07/28	158	38.10	0	0.00	38.20	158	20,134	0.78%	大買/鉅額交易
2022/07/27	0	0.00	3	37.85	37.85	-3	20,075	-0.01%
2022/07/26	1	37.85	0	0.00	37.80	1	20,246	0.00%
2022/07/25	8	37.88	0	0.00	37.85	8	20,320	0.04%
2022/07/22	14.1	37.78	2	37.90	37.70	12.1	20,389	0.06%
2022/07/21	16.5	37.97	1	37.95	38.05	15.5	20,196	0.08%
2022/07/20	3.5	41.74	2	41.60	41.60	1.5	19,656	0.01%
2022/07/19	4	41.59	3	41.38	41.65	1	19,510	0.01%
2022/07/18	171	40.10	0	0.00	40.70	171	19,267	0.89%	大買/鉅額交易
2022/07/15	20.3	40.99	0	0.00	40.50	20.3	19,169	0.11%
2022/07/14	2	41.75	1	41.80	41.70	1	19,107	0.01%
2022/07/13	3	41.82	1	41.80	41.80	2	19,230	0.01%
2022/07/12	0	0.00	1	40.95	41.00	-1	19,337	-0.01%
2022/07/11	0.2	41.20	0	0.00	41.10	0.2	19,484	0.00%
2022/07/08	14	40.84	0.5	40.90	40.80	13.5	19,573	0.07%
2022/07/07	3	40.92	4	40.65	40.90	-1	19,674	-0.01%
2022/07/06	3	40.28	0	0.00	40.00	3	20,055	0.01%
2022/07/04	11	40.00	0	0.00	40.00	11	19,809	0.06%
2022/07/01	3	40.43	11	40.28	40.35	-8	19,681	-0.04%
2022/06/30	1	39.50	0	0.00	39.50	1	19,421	0.01%
2022/06/29	10	39.60	0	0.00	39.55	10	19,227	0.05%
2022/06/28	2	39.75	0	0.00	39.60	2	19,218	0.01%
2022/06/27	1	39.90	0	0.00	39.80	1	19,203	0.01%
2022/06/24	1	39.30	0	0.00	39.50	1	19,070	0.01%
2022/06/23	28	39.21	0	0.00	39.00	28	18,963	0.15%
2022/06/22	10	39.65	0	0.00	39.50	10	18,809	0.05%
2022/06/21	4	39.25	2	39.30	39.45	2	18,775	0.01%
2022/06/20	3.1	39.05	0	0.00	38.85	3.1	18,695	0.02%
2022/06/17	8.1	39.63	2	39.65	39.60	6.1	18,440	0.03%
2022/06/16	2.3	40.65	4	40.16	40.00	-1.7	18,279	-0.01%
2022/06/15	1.1	40.10	0	0.00	40.05	1.1	18,452	0.01%
2022/06/14	19.5	40.22	10	40.05	40.10	9.5	18,363	0.05%
2022/06/13	25.3	40.80	0	0.00	40.80	25.3	18,122	0.14%
2022/06/10	5	41.45	0	0.00	41.40	5	17,840	0.03%
2022/06/09	0.1	41.75	0	0.00	41.55	0.1	17,831	0.00%
2022/06/07	2	41.48	0	0.00	41.35	2	17,736	0.01%
2022/06/06	4	41.64	0	0.00	41.55	4	17,502	0.02%
2022/06/01	5	42.10	0	0.00	42.10	5	17,534	0.03%
2022/05/31	0	0.00	5	42.52	42.60	-5	17,391	-0.03%
2022/05/30	3	42.88	0	0.00	42.80	3	16,918	0.02%
2022/05/27	11	42.22	0	0.00	42.20	11	16,696	0.07%
2022/05/26	6	42.22	0	0.00	41.70	6	16,596	0.04%
2022/05/25	3	41.60	1	41.80	41.65	2	16,538	0.01%
2022/05/23	5	41.24	0	0.00	41.20	5	16,294	0.03%
2022/05/20	2	41.85	0	0.00	41.15	2	16,186	0.01%
2022/05/18	36	41.30	3	41.35	41.60	33	15,532	0.21%
2022/05/17	0.1	41.65	0	0.00	41.50	0.1	15,250	0.00%
2022/05/16	14.2	41.22	0	0.00	41.25	14.2	15,019	0.09%
2022/05/13	0.2	41.50	0	0.00	41.60	0.2	14,715	0.00%
2022/05/12	8	41.24	0.1	41.20	40.80	7.9	14,482	0.05%
2022/05/11	9.2	42.68	0	0.00	42.65	9.2	13,898	0.07%
2022/05/10	6.2	43.93	0.9	44.00	43.85	5.3	13,469	0.04%
2022/05/09	2.9	44.63	2	44.38	44.25	0.9	13,279	0.01%
2022/05/06	4	45.10	0	0.00	45.10	4	13,113	0.03%
2022/05/05	6	45.61	0	0.00	45.60	6	13,152	0.05%
2022/05/04	2	45.30	2	45.55	45.50	0	13,127	0.00%
2022/05/03	5	45.33	0	0.00	45.35	5	13,228	0.04%
2022/04/29	4.2	46.06	3	46.18	45.90	1.2	12,942	0.01%
2022/04/28	6	45.88	3	46.00	46.10	3	12,785	0.02%
2022/04/27	5.1	45.90	0	0.00	45.80	5.1	12,580	0.04%
2022/04/26	3	46.15	0	0.00	46.20	3	12,312	0.02%
2022/04/25	2	46.10	0	0.00	46.10	2	12,241	0.02%
2022/04/22	4	46.50	0	0.00	46.55	4	12,099	0.03%
2022/04/21	114.8	46.85	0.1	46.95	46.80	114.7	12,074	0.95%	大買/鉅額交易
2022/04/20	236.1	46.45	1	46.45	46.60	235.1	12,063	1.95%	大買/鉅額交易
2022/04/19	47	46.28	0	0.00	46.35	47	11,970	0.39%
2022/04/18	4	46.60	0	0.00	46.50	4	11,843	0.03%
2022/04/15	13	47.21	0	0.00	47.10	13	11,628	0.11%
2022/04/14	6	47.75	0	0.00	47.70	6	11,442	0.05%
2022/04/13	2	47.88	0	0.00	48.00	2	11,348	0.02%
2022/04/12	9.5	48.26	1	48.00	48.00	8.5	11,175	0.08%
2022/04/11	1.2	49.39	9	49.40	49.45	-7.8	10,764	-0.07%
2022/04/08	0	0.00	3.4	49.71	49.80	-3.4	10,837	-0.03%
2022/04/07	1	49.80	0	0.00	49.55	1	10,806	0.01%
2022/04/01	0	0.00	1	49.80	49.75	-1	10,657	-0.01%
2022/03/31	2	49.88	11	50.15	49.90	-9	10,588	-0.08%
2022/03/30	0	0.00	42	49.92	49.85	-42	10,436	-0.40%
2022/03/29	0	0.00	26	49.93	49.80	-26	10,432	-0.25%
2022/03/25	0	0.00	0	49.95	49.70	0	10,342	0.00%
2022/03/24	9	49.82	21	49.78	49.95	-12	10,385	-0.12%
2022/03/23	0	0.00	14	49.54	49.65	-14	10,460	-0.13%
2022/03/22	2	49.60	4	49.40	49.70	-2	10,377	-0.02%
2022/03/21	11	49.41	35.5	49.73	49.75	-24.5	10,380	-0.24%
2022/03/18	0.5	48.70	10.5	48.70	48.95	-10	10,135	-0.10%
2022/03/17	2	48.05	0	0.00	48.00	2	9,745	0.02%
2022/03/16	1	47.80	3	47.85	47.85	-2	9,630	-0.02%
2022/03/15	3	47.80	3	47.88	47.95	0	9,597	0.00%
2022/03/14	3	47.40	0	0.00	47.55	3	9,592	0.03%
2022/03/11	0	47.55	0.2	47.45	47.45	-0.2	9,676	0.00%
2022/03/10	1.7	47.46	2	47.60	47.60	-0.3	9,818	0.00%
2022/03/09	0	0.00	2	47.30	47.25	-2	9,901	-0.02%
2022/03/08	4	46.95	1	47.00	46.95	3	10,051	0.03%
2022/03/07	3	46.98	7	47.13	47.10	-4	10,059	-0.04%
2022/03/03	1	47.95	0	0.00	48.05	1	10,465	0.01%
2022/03/02	1	48.00	0	0.00	48.00	1	10,752	0.01%
2022/03/01	0	0.00	1	47.70	47.80	-1	10,862	-0.01%
2022/02/25	7	46.99	1	47.05	47.35	6	10,955	0.05%
2022/02/24	21.5	47.21	0	0.00	47.30	21.5	10,884	0.20%
2022/02/22	1	47.35	0	0.00	47.70	1	10,974	0.01%
2022/02/21	1	47.50	0	0.00	47.60	1	10,977	0.01%
2022/02/18	3	47.38	1	47.25	47.45	2	11,056	0.02%
2022/02/17	7.4	47.46	1	47.40	47.45	6.4	11,143	0.06%
2022/02/16	6	47.05	0	0.00	47.00	6	11,199	0.05%
2022/02/15	2	47.00	0	0.00	47.00	2	11,255	0.02%
2022/02/14	5	47.02	0	0.00	47.15	5	11,341	0.04%
2022/02/11	0.1	47.35	1	47.35	47.55	-0.9	11,337	-0.01%
2022/02/10	0.2	47.60	1	47.25	47.55	-0.8	11,361	-0.01%
2022/02/09	0	0.00	3	47.10	47.30	-3	11,433	-0.03%
2022/02/07	5	46.38	0	0.00	47.10	5	11,491	0.04%
2022/01/25	3.2	46.66	10	46.75	46.80	-6.8	11,349	-0.06%
2022/01/20	1.1	47.51	0	0.00	47.50	1.1	11,291	0.01%
2022/01/19	2	47.60	6	47.59	47.60	-4	11,341	-0.04%
2022/01/18	2	47.50	0	0.00	47.75	2	11,490	0.02%
2022/01/17	0	0.00	1	47.70	47.60	-1	11,598	-0.01%
2022/01/13	1	47.70	0	47.95	47.95	1	11,826	0.01%
2022/01/12	2	47.20	0	0.00	47.50	2	12,070	0.02%
2022/01/11	3	47.15	3	47.45	47.50	0	12,310	0.00%
2022/01/10	3	47.08	0	0.00	47.30	3	12,274	0.02%
2022/01/07	1.1	47.58	0	0.00	47.45	1.1	12,237	0.01%
2022/01/06	0.2	47.30	1	47.50	47.60	-0.9	12,219	-0.01%
2022/01/05	3	47.12	1	47.20	47.15	2	12,240	0.02%
2022/01/04	1	47.20	0	0.00	47.30	1	12,299	0.01%
2022/01/03	2	47.70	0	0.00	47.45	2	12,196	0.02%
2021/12/30	0	0.00	3	48.17	48.00	-3	12,155	-0.02%
2021/12/29	10	48.10	2	48.10	48.15	8	12,270	0.07%
2021/12/28	0	0.00	1	48.00	48.15	-1	12,350	-0.01%
2021/12/27	2	47.90	1	48.00	48.10	1	12,448	0.01%
2021/12/24	0	0.00	2	47.85	47.90	-2	12,692	-0.02%
2021/12/22	4	47.26	6	47.32	47.40	-2	12,914	-0.02%
2021/12/21	1	47.25	0	0.00	47.25	1	13,062	0.01%
2021/12/20	2	47.30	0	0.00	47.40	2	13,199	0.02%
2021/12/17	0	0.00	4	47.43	47.45	-4	13,236	-0.03%
2021/12/16	1	46.90	0	0.00	46.90	1	13,161	0.01%
2021/12/15	1	47.30	0	0.00	46.95	1	13,398	0.01%
2021/12/13	4	47.19	0	0.00	47.10	4	13,762	0.03%
2021/12/10	0	0.00	1	47.50	47.30	-1	14,011	-0.01%
2021/12/09	0	0.00	10	47.75	47.40	-10	14,718	-0.07%
2021/12/08	10	47.55	0	0.00	47.70	10	15,007	0.07%
2021/12/06	0	0.00	1	47.00	47.30	-1	15,059	-0.01%
2021/12/03	1.1	46.65	0	0.00	46.40	1.1	15,012	0.01%
2021/12/02	5	46.37	0	46.60	46.30	5	14,910	0.03%
2021/12/01	5	46.16	0	0.00	46.60	5	14,885	0.03%
2021/11/30	1	47.00	6	46.95	46.00	-5	14,816	-0.03%
2021/11/29	3.1	46.55	0	0.00	46.50	3.1	14,386	0.02%
2021/11/26	5.1	46.53	0	0.00	46.50	5.1	14,324	0.04%
2021/11/25	2	47.13	1	47.15	47.15	1	14,217	0.01%
2021/11/24	5	47.45	0	0.00	47.45	5	14,124	0.04%
2021/11/23	1	47.80	0	0.00	47.80	1	13,953	0.01%
2021/11/19	0	0.00	15.3	48.12	48.30	-15.3	13,936	-0.11%
2021/11/18	1	48.30	0	0.00	48.30	1	13,882	0.01%
2021/11/17	1	48.25	0	0.00	48.55	1	13,875	0.01%
2021/11/16	0	0.00	0.1	48.55	48.65	-0.1	13,977	0.00%
2021/11/15	1	48.60	1	48.30	48.60	0	14,174	0.00%
2021/11/12	5	48.55	0	0.00	48.70	5	14,358	0.03%
2021/11/09	0	0.00	3	48.80	48.80	-3	15,088	-0.02%
2021/11/08	2	48.68	8	48.65	48.95	-6	16,197	-0.04%
2021/11/05	7	47.93	3	48.00	48.15	4	16,989	0.02%
2021/11/04	0	0.00	2.1	48.25	48.10	-2.1	17,324	-0.01%
2021/11/03	10	48.20	0	0.00	48.15	10	17,764	0.06%
2021/11/02	9	48.25	1	48.70	48.15	8	18,197	0.04%
2021/11/01	6	48.23	0	0.00	48.25	6	18,674	0.03%
2021/10/29	4	48.31	0	0.00	48.25	4	18,923	0.02%
2021/10/28	2	48.55	25	48.58	48.50	-23	19,472	-0.12%
2021/10/27	11	48.31	0	0.00	48.35	11	19,594	0.06%
2021/10/26	7.2	48.58	0	0.00	48.45	7.2	19,646	0.04%
2021/10/25	22	48.23	0	0.00	48.25	22	19,726	0.11%
2021/10/22	1	48.90	0	0.00	48.80	1	20,089	0.00%
2021/10/21	22	48.41	0	0.00	48.75	22	20,240	0.11%
2021/10/20	32.1	48.33	0	0.00	48.35	32.1	20,272	0.16%
2021/10/19	3	49.40	0	0.00	49.10	3	20,369	0.01%
2021/10/15	1	49.90	0	0.00	50.10	1	20,486	0.00%
2021/10/14	2	49.95	0	0.00	49.90	2	20,492	0.01%
2021/10/13	0.3	50.50	0	0.00	50.50	0.3	20,515	0.00%
2021/10/07	0	0.00	21	50.02	50.40	-21	20,717	-0.10%
2021/10/05	0	0.00	20	50.00	50.30	-20	21,193	-0.09%
2021/10/04	0.1	50.00	21	50.15	50.00	-20.9	21,654	-0.10%
2021/10/01	4	50.03	0	0.00	50.20	4	22,316	0.02%
2021/09/29	0	0.00	4	50.60	50.60	-4	22,519	-0.02%
2021/09/28	0.4	50.50	6	51.30	51.00	-5.6	22,713	-0.02%
2021/09/27	1.2	50.95	0	0.00	51.10	1.2	22,761	0.01%
2021/09/24	0	0.00	2	51.40	51.30	-2	22,881	-0.01%
2021/09/23	3	51.00	0.2	51.00	51.20	2.8	22,886	0.01%
2021/09/22	2	49.90	2	50.15	50.70	0	22,838	0.00%
2021/09/17	2	51.10	0.8	51.26	50.70	1.2	22,742	0.01%
2021/09/16	0	0.00	2	51.20	51.70	-2	22,693	-0.01%
2021/09/15	1	51.50	11	51.46	51.20	-10	22,526	-0.04%
2021/09/14	1	51.50	44	51.01	51.40	-43	22,421	-0.19%
2021/09/13	0	0.00	27	49.94	50.10	-27	21,802	-0.12%
2021/09/10	2	48.57	3	49.00	49.00	-1	21,700	0.00%
2021/09/09	14	48.01	0	0.00	48.20	14	21,833	0.06%
2021/09/08	3	48.33	21	48.48	48.55	-18	21,908	-0.08%
2021/09/07	3	48.78	13	48.93	48.75	-10	21,992	-0.05%
2021/09/06	13	48.90	1	48.95	48.80	12	22,010	0.05%
2021/09/01	0	0.00	1	48.25	48.40	-1	21,952	0.00%
2021/08/31	10	47.55	0	0.00	48.45	10	21,850	0.05%
2021/08/30	0.2	47.65	0	0.00	47.60	0.2	21,749	0.00%
2021/08/27	0	0.00	2	47.35	47.45	-2	21,802	-0.01%
2021/08/26	5	46.85	0	0.00	46.95	5	22,042	0.02%
2021/08/25	1	46.70	0	0.00	47.20	1	22,198	0.00%
2021/08/24	12	46.70	3	46.70	46.75	9	22,216	0.04%
2021/08/23	36	46.78	4	46.89	46.80	32	22,436	0.14%
2021/08/20	2.1	46.58	0	0.00	46.15	2.1	22,539	0.01%
2021/08/19	3.1	46.59	2	46.20	46.20	1.1	22,907	0.00%
2021/08/18	0	0.00	13	46.72	47.25	-13	22,789	-0.06%
2021/08/17	2	47.50	0	0.00	47.30	2	22,621	0.01%
2021/08/16	7	48.01	7	48.15	47.95	0	22,465	0.00%
2021/08/13	16	48.30	2	48.50	48.40	14	22,509	0.06%
2021/08/12	14.1	46.88	0	0.00	47.60	14.1	22,621	0.06%
2021/08/11	36.2	51.05	3	51.00	51.10	33.2	21,868	0.15%
2021/08/10	42.1	51.80	0	0.00	51.90	42.1	21,421	0.20%
2021/08/09	2	52.30	0	0.00	52.40	2	21,726	0.01%
2021/08/05	4	52.80	73	53.12	52.70	-69	22,168	-0.31%
2021/08/04	6	54.18	61	53.77	53.80	-55	23,135	-0.24%
2021/08/03	0	0.00	12	53.63	53.90	-12	23,671	-0.05%
2021/08/02	2	52.60	1	52.70	52.80	1	23,444	0.00%
2021/07/30	3	52.70	17	52.71	52.60	-14	23,936	-0.06%
2021/07/29	44	52.52	0	0.00	52.90	44	24,450	0.18%
2021/07/28	3.1	52.11	1	52.20	52.40	2.1	24,837	0.01%
2021/07/27	10.3	52.81	1	52.90	53.00	9.3	25,536	0.04%
2021/07/26	42.5	53.72	0	0.00	53.20	42.5	26,205	0.16%
2021/07/23	0.1	52.90	9	52.92	53.00	-9	26,532	-0.03%
2021/07/22	1	52.10	0	0.00	52.10	1	26,663	0.00%
2021/07/21	11	52.02	2	52.30	51.80	9	27,077	0.03%
2021/07/20	4	51.70	0	0.00	51.70	4	27,984	0.01%
2021/07/19	20	51.87	0	0.00	52.00	20	29,485	0.07%
2021/07/16	2	51.40	0	0.00	51.50	2	32,699	0.01%
2021/07/15	6	51.65	3	51.50	51.60	3	34,817	0.01%
2021/07/14	19	51.72	1.3	51.66	51.50	17.7	36,177	0.05%
2021/07/13	5.3	52.19	0.7	52.20	51.90	4.6	36,859	0.01%
2021/07/12	0.5	52.00	0	0.00	52.20	0.5	37,265	0.00%
2021/07/09	9	52.13	0	0.00	52.00	9	37,473	0.02%
2021/07/08	6	52.72	6	52.45	52.80	0	37,291	0.00%
2021/07/07	7	51.17	2	51.20	51.30	5	36,928	0.01%
2021/07/06	5	50.90	0	0.00	51.20	5	36,823	0.01%
2021/07/05	5	50.72	1	50.80	50.60	4	36,751	0.01%
2021/07/02	1	50.60	0	0.00	50.50	1	36,605	0.00%
2021/07/01	1	50.60	1	50.80	50.60	0	36,533	0.00%
2021/06/29	5	51.10	1	51.10	51.20	4	36,788	0.01%
2021/06/28	0.2	51.10	0	0.00	51.10	0.2	36,966	0.00%
2021/06/25	3.7	51.12	1	51.20	51.00	2.7	36,992	0.01%
2021/06/24	2	51.00	0	0.00	51.10	2	37,241	0.01%
2021/06/23	0	0.00	0.1	51.00	51.00	-0.1	37,676	0.00%
2021/06/22	1	50.70	0	0.00	50.90	1	37,792	0.00%
2021/06/21	1	50.70	0	0.00	50.70	1	37,889	0.00%
2021/06/18	0	0.00	1.2	51.13	51.00	-1.2	38,189	0.00%
2021/06/17	1	51.60	0	0.00	51.50	1	39,486	0.00%
2021/06/16	0	0.00	20	51.50	51.90	-20	39,623	-0.05%
2021/06/11	0	0.00	3	51.40	51.40	-3	39,636	-0.01%
2021/06/09	0	0.00	1	51.00	51.30	-1	39,925	0.00%
2021/06/08	2	51.30	0	0.00	51.40	2	40,039	0.00%
2021/06/07	1	51.10	1.1	51.70	51.50	-0.1	40,264	0.00%
2021/06/04	3	52.03	4	51.93	51.90	-1	40,452	0.00%
2021/06/03	3.2	52.23	9	52.10	52.30	-5.8	40,659	-0.01%
2021/06/02	5.4	51.68	0	0.00	52.00	5.4	40,510	0.01%
2021/06/01	16	51.35	4	51.50	51.50	12	40,290	0.03%
2021/05/31	12	51.32	3.1	50.94	51.60	9	40,457	0.02%
2021/05/28	3.2	50.41	16	50.58	50.60	-12.8	40,331	-0.03%
2021/05/27	13.1	49.97	0	0.00	50.30	13.1	40,411	0.03%
2021/05/25	2	51.20	1	51.30	51.10	1	40,193	0.00%
2021/05/24	4	51.13	14	51.27	51.30	-10	40,233	-0.02%
2021/05/21	1	51.10	1	51.60	51.20	0	40,408	0.00%
2021/05/20	6	50.23	2.1	50.50	50.80	3.9	40,310	0.01%
2021/05/19	5	50.03	10	49.98	50.50	-5	40,085	-0.01%
2021/05/18	2	49.85	1	49.02	50.00	1	39,915	0.00%
2021/05/17	14.1	48.30	25	48.03	47.90	-10.9	39,776	-0.03%
2021/05/14	2.1	49.50	2.3	49.73	49.60	-0.3	39,121	0.00%
2021/05/13	9.1	48.76	29	48.43	49.20	-20	38,782	-0.05%
2021/05/12	32	49.33	35	49.48	49.60	-3	38,261	-0.01%
2021/05/11	3	51.77	12	52.47	51.60	-9	36,972	-0.02%
2021/05/10	19	52.59	9.7	52.90	52.90	9.3	36,241	0.03%
2021/05/07	3	52.00	1	51.80	52.30	2	36,059	0.01%
2021/05/06	6	51.60	11.1	51.73	53.00	-5.1	35,706	-0.01%
2021/05/05	11.1	50.71	13.1	50.99	50.80	-2	35,241	-0.01%
2021/05/04	21.1	50.04	63	50.69	50.20	-41.9	35,127	-0.12%
2021/05/03	7	51.11	29	51.20	51.20	-22	34,169	-0.06%
2021/04/29	15	52.35	3	52.43	52.10	12	33,664	0.04%
2021/04/28	8	52.46	4	52.38	53.20	4	33,224	0.01%
2021/04/27	32	52.69	5	52.76	52.70	27	33,106	0.08%
2021/04/26	32.5	53.09	18	53.02	53.10	14.5	32,617	0.04%
2021/04/23	41.1	52.32	7	52.47	53.00	34.1	31,717	0.11%
2021/04/22	43	56.09	17.1	57.03	54.10	25.9	30,558	0.08%
2021/04/21	55	54.53	32.5	54.82	55.70	22.5	27,491	0.08%
2021/04/20	16.8	51.93	42	52.19	52.00	-25.2	25,459	-0.10%
2021/04/19	16	50.01	21	49.94	50.40	-5	24,106	-0.02%
2021/04/16	20	47.98	15.7	48.38	49.00	4.3	23,301	0.02%
2021/04/15	11	47.98	9	47.43	47.90	2	22,795	0.01%
2021/04/14	4	46.84	0.2	47.00	47.00	3.8	22,494	0.02%
2021/04/13	10	47.20	1	47.50	47.20	9	22,362	0.04%
2021/04/12	3	46.70	11	46.85	46.85	-8	22,111	-0.04%
2021/04/09	1	46.80	7	46.83	46.70	-6	22,041	-0.03%
2021/04/08	1	46.80	0	0.00	46.90	1	21,910	0.00%
2021/04/07	12	46.83	6	46.80	46.80	6	21,820	0.03%
2021/04/06	8	46.78	153	46.90	46.85	-145	21,761	-0.67%	大賣/鉅額交易
2021/04/01	0	0.00	6	46.65	46.70	-6	21,372	-0.03%
2021/03/31	2	46.70	16	46.73	46.80	-14	21,256	-0.07%
2021/03/30	0	0.00	3.1	46.37	46.55	-3.1	21,044	-0.01%
2021/03/29	2	46.40	4	46.51	46.50	-2	20,945	-0.01%
2021/03/26	1	45.80	19	45.73	46.15	-18	20,680	-0.09%
2021/03/25	8.5	45.45	6	45.49	45.55	2.5	20,287	0.01%
2021/03/24	6	45.61	6	45.58	45.55	0	20,110	0.00%
2021/03/23	3	45.77	0	0.00	45.70	3	19,996	0.02%
2021/03/22	36	45.70	153	46.13	45.80	-117	19,589	-0.60%	大賣/鉅額交易
2021/03/19	3	42.78	0	0.00	42.70	3	18,122	0.02%
2021/03/18	0	0.00	54	43.15	43.10	-54	17,888	-0.30%
2021/03/17	0	0.00	1	42.95	42.85	-1	17,899	-0.01%
2021/03/16	2	42.60	1.1	42.55	42.60	1	17,904	0.01%
2021/03/15	13	42.53	4	42.45	42.35	9	17,936	0.05%
2021/03/12	147	42.67	0	0.00	42.70	147	17,781	0.83%	大買/鉅額交易
2021/03/11	5.8	42.91	0	0.00	42.85	5.8	17,666	0.03%
2021/03/10	9	43.01	3	43.10	43.00	6	17,600	0.03%
2021/03/09	8	42.88	39	43.18	43.40	-31	17,714	-0.17%
2021/03/08	2	42.65	0	0.00	42.65	2	17,513	0.01%
2021/03/05	0	0.00	2	42.45	42.50	-2	17,433	-0.01%
2021/03/04	3	42.50	0	0.00	42.50	3	17,847	0.02%
2021/03/03	1	42.45	0	0.00	42.55	1	17,835	0.01%
2021/03/02	0	0.00	1	42.40	42.10	-1	17,744	-0.01%
2021/02/26	11	42.39	0	0.00	42.00	11	17,589	0.06%
2021/02/25	0.2	42.90	7	42.71	42.90	-6.8	17,255	-0.04%
2021/02/24	0	0.00	3	42.65	42.55	-3	17,267	-0.02%
2021/02/23	11	42.40	14	42.40	42.45	-3	17,237	-0.02%
2021/02/22	5	41.87	10.1	42.05	41.80	-5.1	17,008	-0.03%
2021/02/19	2	41.10	2	41.60	41.60	0	16,970	0.00%
2021/02/18	1	41.55	0	0.00	41.35	1	16,894	0.01%
2021/02/17	10	40.95	10	41.10	41.25	0	16,801	0.00%
2021/02/05	5	40.80	1	40.85	40.85	4	16,576	0.02%
2021/02/04	56	40.50	0	0.00	40.40	56	16,647	0.34%
2021/02/03	21	40.70	0.1	40.75	40.55	20.9	17,019	0.12%
2021/02/02	14	40.88	1	40.85	40.75	13	16,937	0.08%
2021/02/01	6	40.71	0	0.00	40.80	6	16,812	0.04%
2021/01/29	3	40.20	7	40.20	40.15	-4	16,789	-0.02%
2021/01/28	1	40.25	100	40.30	40.25	-99	16,597	-0.60%
2021/01/27	128	40.56	0	0.00	40.35	128	16,362	0.78%	大買/鉅額交易
2021/01/26	9	40.42	5	40.65	40.35	4	16,223	0.02%
2021/01/25	5	40.83	0	0.00	40.90	5	15,710	0.03%
2021/01/22	24	40.58	0	0.00	40.60	24	15,509	0.15%
2021/01/21	15	40.99	1	40.95	40.80	14	15,191	0.09%
2021/01/20	10	41.09	17	40.83	40.95	-7	15,029	-0.05%
2021/01/19	11	41.85	5	41.90	41.75	6	14,598	0.04%
2021/01/18	16	41.51	1	41.65	41.60	15	14,547	0.10%
2021/01/15	9	42.40	0.1	42.25	41.95	9	14,248	0.06%
2021/01/14	4	42.53	0	0.00	42.55	4	13,868	0.03%
2021/01/13	8	42.64	10	42.80	42.70	-2	13,709	-0.01%
2021/01/12	5	42.82	0	0.00	42.70	5	13,599	0.04%
2021/01/11	1	42.85	0.7	43.10	43.10	0.3	13,516	0.00%
2021/01/08	8	42.90	0	0.00	42.95	8	13,435	0.06%
2021/01/07	58	42.91	0	0.00	42.85	58	13,366	0.43%
2021/01/06	5	42.95	1.7	43.17	42.95	3.3	13,172	0.02%
2021/01/05	2	43.05	0.1	43.30	43.10	2	13,036	0.01%
2021/01/04	5	43.21	14.1	43.32	43.20	-9.1	12,974	-0.07%
2020/12/31	20	43.35	27	43.58	43.20	-7	12,933	-0.05%
2020/12/29	2	43.10	14	42.99	43.00	-12	12,916	-0.09%
2020/12/28	1	42.85	0	0.00	43.00	1	12,907	0.01%
2020/12/25	1.2	42.73	0	0.00	42.80	1.2	12,961	0.01%
2020/12/24	1	42.75	16	42.75	42.70	-15	13,055	-0.11%
2020/12/23	6	42.70	30.6	42.77	42.80	-24.6	13,075	-0.19%
2020/12/22	36	43.17	0	0.00	42.95	36	13,149	0.27%
2020/12/21	0	0.00	12	43.45	43.50	-12	13,438	-0.09%
2020/12/17	15.4	42.77	0	0.00	42.65	15.4	13,865	0.11%
2020/12/16	3	43.20	1	43.25	43.05	2	13,782	0.01%
2020/12/15	2	42.50	0	0.00	42.50	2	13,764	0.01%
2020/12/14	0	42.95	5	42.85	42.80	-5	13,726	-0.04%
2020/12/11	31	42.91	0	0.00	42.90	31	13,816	0.22%
2020/12/10	0	0.00	40	43.20	43.25	-40	13,749	-0.29%
2020/12/09	0.1	43.50	40	43.55	43.35	-39.9	13,778	-0.29%
2020/12/08	3.2	43.26	2	43.25	43.60	1.2	13,772	0.01%
2020/12/07	4	43.50	101	43.50	43.55	-97	13,759	-0.70%	大賣/
2020/12/03	5	43.64	14	43.89	43.50	-9	13,761	-0.07%
2020/12/02	102	43.15	0	0.00	43.20	102	13,481	0.76%	大買/鉅額交易
2020/11/30	6.1	43.24	0	0.00	42.90	6.1	13,906	0.04%
2020/11/27	3	43.25	14.2	43.30	43.30	-11.2	13,694	-0.08%
2020/11/26	20	42.90	0.4	42.95	42.95	19.6	13,620	0.14%
2020/11/25	40	42.85	6	42.75	42.60	34	13,772	0.25%
2020/11/24	16	42.86	15	43.00	42.75	1	13,849	0.01%
2020/11/23	10	43.05	17	43.00	43.00	-7	13,800	-0.05%
2020/11/20	10	42.65	12	42.68	42.70	-2	13,790	-0.01%
2020/11/19	46	42.86	8	43.00	42.90	38	13,775	0.28%
2020/11/18	16	42.88	0	0.00	42.70	16	13,816	0.12%
2020/11/17	0	0.00	12	42.65	42.75	-12	13,854	-0.09%
2020/11/16	3	42.45	0	0.00	42.35	3	14,202	0.02%
2020/11/12	10	42.45	1	42.50	42.40	9	14,811	0.06%
2020/11/11	15	42.72	5.4	42.83	42.65	9.6	14,831	0.06%
2020/11/10	0	0.00	1	41.50	41.55	-1	14,766	-0.01%
2020/11/09	0	0.00	3	41.18	41.15	-3	14,981	-0.02%
2020/11/06	1	40.80	8	40.90	40.85	-7	16,178	-0.04%
2020/11/04	10	40.95	11.7	40.95	40.90	-1.7	16,842	-0.01%
2020/11/03	24	40.70	20	40.78	40.95	4	17,212	0.02%
2020/10/30	0	0.00	7	40.38	40.55	-7	18,262	-0.04%
2020/10/29	0	0.00	4	40.26	40.35	-4	18,465	-0.02%
2020/10/28	15	40.60	0	0.00	40.55	15	18,534	0.08%
2020/10/27	10	40.45	0	0.00	40.50	10	18,592	0.05%
2020/10/26	11	40.55	0	0.00	40.50	11	18,606	0.06%
2020/10/23	0	0.00	1.5	41.04	40.65	-1.5	18,750	-0.01%
2020/10/22	0	41.05	0	0.00	41.00	0	18,943	0.00%
2020/10/21	1	40.30	0	0.00	40.30	1	19,040	0.01%
2020/10/20	0	0.00	0.2	40.50	40.35	-0.2	19,061	0.00%
2020/10/16	0.6	40.45	0	0.00	40.30	0.6	19,278	0.00%
2020/10/15	11	40.35	0	0.00	40.30	11	19,671	0.06%
2020/10/14	13	40.60	1	40.80	40.50	12	19,700	0.06%
2020/10/13	5	40.46	0	0.00	40.50	5	19,784	0.03%
2020/10/12	10	40.80	0	0.00	40.95	10	20,214	0.05%
2020/09/29	10	41.30	10	41.55	41.20	0	20,975	0.00%
2020/09/28	15	40.78	0	0.00	40.95	15	21,043	0.07%
2020/09/25	0	0.00	3	40.50	40.55	-3	21,224	-0.01%
2020/09/24	2.6	40.39	1	40.10	40.05	1.6	21,293	0.01%
2020/09/23	7	41.09	1	41.00	41.00	6	21,057	0.03%
2020/09/22	0	0.00	5	42.00	41.80	-5	20,759	-0.02%
2020/09/18	0	0.00	1	42.45	42.50	-1	20,706	0.00%
2020/09/17	7	42.71	0	0.00	42.55	7	20,727	0.03%
2020/09/15	1	42.75	5	42.60	42.70	-4	20,736	-0.02%
2020/09/14	5	42.40	2	42.85	42.95	3	20,963	0.01%
2020/09/10	16	42.31	0	0.00	42.45	16	20,933	0.08%
2020/09/09	2	42.20	1	42.55	42.55	1	20,892	0.00%
2020/09/08	6	42.79	0	0.00	42.70	6	20,918	0.03%
2020/09/04	4	42.23	0	0.00	42.20	4	21,101	0.02%
2020/09/03	1	42.50	0	0.00	42.70	1	21,075	0.00%
2020/09/02	19	42.90	0	0.00	42.65	19	20,913	0.09%
2020/09/01	6	42.67	0	0.00	42.75	6	20,813	0.03%
2020/08/27	8	43.90	0	0.00	43.85	8	20,645	0.04%
2020/08/25	0	0.00	11	44.05	44.10	-11	20,673	-0.05%
2020/08/24	2	44.20	1	44.20	44.05	1	21,049	0.00%
2020/08/21	14	44.05	32	44.30	44.25	-18	21,056	-0.09%
2020/08/20	33	43.76	10	43.80	43.50	23	20,862	0.11%
2020/08/19	0	0.00	5	44.36	44.35	-5	20,547	-0.02%
2020/08/18	3	43.87	10	43.99	44.00	-7	20,240	-0.03%
2020/08/17	0	0.00	2	43.30	43.35	-2	19,928	-0.01%
2020/08/14	17.8	42.06	0	0.00	42.85	17.8	19,825	0.09%
2020/08/13	4	41.25	0	0.00	41.20	4	19,407	0.02%
2020/08/12	19	41.07	33	41.12	41.00	-14	19,247	-0.07%
2020/08/11	3	46.57	5	46.70	46.50	-2	18,034	-0.01%
2020/08/10	5	46.62	3	46.68	46.60	2	17,645	0.01%
2020/08/07	1	47.25	5	47.10	47.10	-4	17,455	-0.02%
2020/08/06	5	46.90	6	47.08	47.15	-1	17,219	-0.01%
2020/08/05	0	0.00	34	46.05	46.45	-34	16,833	-0.20%
2020/08/04	0	0.00	1	45.45	45.40	-1	16,369	-0.01%
2020/08/03	4	44.86	0	0.00	44.95	4	16,214	0.02%
2020/07/31	40	45.35	7	45.38	45.00	33	16,141	0.20%
2020/07/30	2	45.15	0	0.00	45.35	2	16,127	0.01%
2020/07/28	1	44.05	0	0.00	44.50	1	16,213	0.01%
2020/07/27	0	44.60	0	0.00	44.60	0	16,216	0.00%
2020/07/23	2	45.30	3	45.60	45.60	-1	16,183	-0.01%
2020/07/21	6	45.70	9	45.72	45.55	-3	16,060	-0.02%
2020/07/17	0	44.75	0	0.00	44.80	0	15,774	0.00%
2020/07/16	1	44.80	2	44.95	44.50	-1	15,824	-0.01%
2020/07/15	9	45.58	0	0.00	45.60	9	15,384	0.06%
2020/07/14	0	0.00	20	45.35	45.30	-20	15,181	-0.13%
2020/07/13	10	45.00	0	0.00	45.20	10	15,199	0.07%
2020/07/10	1	45.00	22	45.08	44.95	-21	15,301	-0.14%
2020/07/09	0	0.00	1	45.35	45.30	-1	15,268	-0.01%
2020/07/08	0	0.00	7	44.65	45.15	-7	15,002	-0.05%
2020/07/07	0	0.00	6	44.27	44.50	-6	14,733	-0.04%
2020/07/06	0	0.00	12	44.31	44.40	-12	14,649	-0.08%
2020/07/03	0	0.00	15	43.97	43.95	-15	14,624	-0.10%
2020/07/02	9	43.40	2.1	43.41	43.60	6.9	14,576	0.05%
2020/07/01	2	42.75	0	0.00	43.10	2	14,481	0.01%
2020/06/30	2.1	42.85	1	42.85	42.75	1.1	14,409	0.01%
2020/06/29	9	42.69	0	0.00	42.65	9	14,485	0.06%
2020/06/23	0	0.00	0	42.80	42.70	0	14,452	0.00%
2020/06/22	0	0.00	20	42.70	42.90	-20	14,506	-0.14%
2020/06/19	2	42.90	2	43.15	42.55	0	14,595	0.00%
2020/06/17	17	42.63	0	0.00	42.85	17	14,913	0.11%
2020/06/16	1.1	42.90	2	42.83	42.85	-0.9	15,214	-0.01%
2020/06/15	2	42.73	0	0.00	42.50	2	15,627	0.01%
2020/06/12	1	42.80	2	42.60	42.90	-1	15,929	-0.01%
2020/06/11	0	0.00	16	43.66	43.30	-16	16,268	-0.10%
2020/06/10	3	43.95	1	43.70	44.00	2	16,336	0.01%
2020/06/09	1	43.65	1	43.80	43.90	0	16,626	0.00%
2020/06/08	1	43.50	0	0.00	43.95	1	16,884	0.01%
2020/06/05	3	43.57	1	43.50	43.65	2	16,879	0.01%
2020/06/04	5	43.60	0	0.00	43.40	5	17,038	0.03%
2020/06/03	0	0.00	3	43.78	43.65	-3	17,164	-0.02%
2020/06/01	0	0.00	5	42.95	43.10	-5	17,036	-0.03%
2020/05/29	5	42.35	0	0.00	42.55	5	16,970	0.03%
2020/05/28	0	0.00	15.4	42.50	42.35	-15.4	16,591	-0.09%
2020/05/26	0	43.00	19	43.02	43.00	-19	16,717	-0.11%
2020/05/25	15.1	42.51	1	42.60	42.65	14.1	16,826	0.08%
2020/05/22	2	42.70	0.1	42.75	42.65	1.9	16,923	0.01%
2020/05/21	1	43.00	1	43.05	43.00	0	16,923	0.00%
2020/05/20	2	43.00	10	43.00	42.90	-8	16,891	-0.05%
2020/05/19	10	43.10	0	0.00	43.00	10	16,886	0.06%
2020/05/18	0.1	42.40	0	0.00	42.35	0.1	16,725	0.00%
2020/05/14	1	42.50	0	0.00	42.60	1	16,720	0.01%
2020/05/13	1	42.50	0	0.00	42.90	1	16,615	0.01%
2020/05/12	22	42.94	0	0.00	42.95	22	16,648	0.13%
2020/05/11	0	0.00	6	43.40	43.15	-6	16,683	-0.04%
2020/05/08	8	42.98	1.4	42.88	43.00	6.6	16,728	0.04%
2020/05/05	11	42.61	4	42.58	42.85	7	16,875	0.04%
2020/05/04	2	42.10	0	0.00	42.20	2	16,886	0.01%
2020/04/30	0	0.00	0.1	43.00	43.20	-0.1	16,928	0.00%
2020/04/28	5	42.10	0	0.00	42.25	5	17,208	0.03%
2020/04/27	1.1	42.04	0	0.00	42.00	1.1	18,115	0.01%
2020/04/23	0	0.00	10	42.10	42.15	-10	18,025	-0.06%
2020/04/21	10	41.95	0	0.00	41.80	10	18,175	0.06%
2020/04/20	0	0.00	16	42.27	42.35	-16	18,223	-0.09%
2020/04/17	2	42.23	1	42.00	42.00	1	18,450	0.01%
2020/04/15	32.1	41.97	5	41.92	41.80	27.1	18,514	0.15%
2020/04/14	0	0.00	1	41.65	41.65	-1	18,414	-0.01%
2020/04/13	0	0.00	1	41.00	40.80	-1	18,392	-0.01%
2020/04/10	0	0.00	1	40.60	41.00	-1	18,530	-0.01%
2020/04/09	0	0.00	2	40.63	40.55	-2	18,714	-0.01%
2020/04/08	13	41.03	1	41.15	41.00	12	18,786	0.06%
2020/04/07	0	0.00	1	39.90	39.95	-1	18,599	-0.01%
2020/04/06	0	0.00	1	39.15	39.05	-1	18,657	-0.01%
2020/03/31	3	39.25	0	0.00	39.50	3	18,495	0.02%
2020/03/30	10	38.85	0	0.00	39.15	10	18,316	0.05%
2020/03/27	0	39.00	3	38.97	38.95	-3	18,246	-0.02%
2020/03/26	1	39.00	0	0.00	38.60	1	18,248	0.01%
2020/03/25	80	38.90	52	38.87	38.80	28	18,249	0.15%
2020/03/24	7	38.12	23	38.28	38.25	-16	18,117	-0.09%
2020/03/23	5	35.43	8	34.65	36.10	-3	17,961	-0.02%
2020/03/20	9	36.58	0	0.00	36.95	9	17,655	0.05%
2020/03/19	0	0.00	94.1	34.19	33.60	-94.1	17,337	-0.54%
2020/03/18	59	36.75	0.3	36.30	36.00	58.7	17,069	0.34%
2020/03/17	4	37.86	5	37.50	37.60	-1	16,688	-0.01%
2020/03/16	11	39.64	6	39.19	38.85	5	16,138	0.03%
2020/03/13	4	38.86	1	40.30	40.25	3	15,911	0.02%
2020/03/12	18	41.12	1	41.05	40.75	17	15,439	0.11%
2020/03/10	3	41.68	0	0.00	41.60	3	14,955	0.02%
2020/03/09	5	42.19	1	42.10	41.85	4	14,818	0.03%
2020/03/06	2	42.83	0	0.00	42.85	2	14,613	0.01%
2020/03/05	1	43.15	0	0.00	43.30	1	14,608	0.01%
2020/03/04	0	0.00	1	42.90	42.85	-1	14,772	-0.01%
2020/03/03	0	0.00	2	42.83	42.65	-2	14,783	-0.01%
2020/03/02	1	41.65	0	0.00	42.25	1	14,678	0.01%
2020/02/27	1	42.25	0	0.00	42.25	1	14,824	0.01%
2020/02/26	7	42.21	0	0.00	42.20	7	14,772	0.05%
2020/02/25	4	42.63	0	0.00	42.70	4	14,628	0.03%
2020/02/21	0	0.00	1	43.30	43.25	-1	14,887	-0.01%
2020/02/20	1	43.25	0	0.00	43.15	1	15,079	0.01%
2020/02/19	0	0.00	5	43.37	43.40	-5	15,251	-0.03%
2020/02/14	2	43.30	0	0.00	43.20	2	15,690	0.01%
2020/02/13	0	0.00	19	43.24	43.15	-19	15,652	-0.12%
2020/02/11	0	0.00	4	42.70	42.60	-4	15,533	-0.03%
2020/02/10	0	0.00	11	42.20	42.40	-11	15,477	-0.07%
2020/02/07	1	42.55	0	0.00	42.50	1	15,428	0.01%
2020/02/04	6	42.11	6	42.11	42.40	0	15,460	0.00%
2020/02/03	2	41.03	22.6	41.11	41.55	-20.6	15,348	-0.13%
2020/01/31	7	42.31	1	41.85	42.05	6	15,299	0.04%
2020/01/30	3	42.80	128	42.96	41.85	-125	15,164	-0.82%	大賣/鉅額交易
2020/01/20	0	0.00	6	44.95	44.95	-6	14,282	-0.04%
2020/01/16	0	0.00	7	44.65	44.75	-7	14,575	-0.05%
2020/01/15	5	44.55	0	0.00	44.55	5	14,636	0.03%
2020/01/14	0	0.00	1	44.40	44.55	-1	14,537	-0.01%
2020/01/13	0	0.00	3.1	44.00	44.25	-3.1	14,595	-0.02%
2020/01/10	0	0.00	0.3	43.45	43.50	-0.3	15,006	0.00%
2020/01/09	12	43.40	0	0.00	43.45	12	15,008	0.08%
2020/01/08	5	43.20	10	43.35	43.40	-5	14,943	-0.03%
2020/01/06	4	43.35	5	43.60	43.45	-1	14,973	-0.01%
2020/01/03	6	44.10	2	44.00	43.95	4	14,911	0.03%
2020/01/02	3	44.10	4	44.06	44.10	-1	14,838	-0.01%
2019/12/31	1	43.65	0	0.00	43.70	1	14,647	0.01%
2019/12/30	5	43.50	2.1	43.45	43.65	2.9	14,673	0.02%
2019/12/25	1	43.00	0	0.00	43.10	1	14,801	0.01%
2019/12/23	1	43.00	2	43.05	43.25	-1	14,952	-0.01%
2019/12/20	2	42.80	0	0.00	42.95	2	14,978	0.01%
2019/12/19	3	42.88	4.5	42.92	43.00	-1.5	14,997	-0.01%
2019/12/18	2	42.95	0	0.00	43.00	2	15,064	0.01%
2019/12/17	2	42.80	38	42.78	42.95	-36	15,039	-0.24%
2019/12/16	2	42.75	2	42.80	42.80	0	14,936	0.00%
2019/12/13	2	42.60	11	42.61	42.55	-9	14,945	-0.06%
2019/12/12	4	42.35	1	42.30	42.30	3	14,920	0.02%
2019/12/11	1	42.20	9	42.16	42.15	-8	14,985	-0.05%
2019/12/10	0	0.00	3	42.07	42.10	-3	15,068	-0.02%
2019/12/09	5	42.00	0	0.00	42.05	5	15,165	0.03%
2019/12/05	0	0.00	2	41.70	41.65	-2	15,354	-0.01%
2019/12/04	4	41.50	0	0.00	41.75	4	15,645	0.03%
2019/12/03	15	41.71	0	0.00	41.85	15	15,733	0.10%
2019/11/29	5	41.62	8	41.56	41.40	-3	15,719	-0.02%
2019/11/28	4	41.90	1	41.95	42.00	3	15,662	0.02%
2019/11/27	2	41.85	0	0.00	41.95	2	15,837	0.01%
2019/11/26	2	41.95	0	0.00	41.80	2	15,863	0.01%
2019/11/22	0	0.00	3	42.30	42.10	-3	15,556	-0.02%
2019/11/21	1	42.10	4	42.31	42.35	-3	15,639	-0.02%
2019/11/20	4	42.40	3	42.32	42.65	1	15,535	0.01%
2019/11/19	5	41.95	31	41.71	42.10	-26	15,188	-0.17%
2019/11/18	5	42.05	4.1	42.00	42.10	0.9	15,006	0.01%
2019/11/15	0	0.00	13	41.53	41.70	-13	14,790	-0.09%
2019/11/14	2	40.90	0	0.00	41.15	2	14,612	0.01%
2019/11/13	1	41.30	0.3	41.00	41.00	0.7	14,577	0.01%
2019/11/12	2	40.45	0	0.00	40.65	2	14,491	0.01%
2019/11/11	5	40.47	9	40.65	40.35	-4	14,806	-0.03%
2019/11/08	2	40.95	0.1	40.90	40.90	1.9	15,386	0.01%
2019/11/07	0	0.00	3	40.75	40.95	-3	15,890	-0.02%
2019/11/05	1	40.70	0	0.00	40.90	1	16,203	0.01%
2019/11/04	0	0.00	9	40.85	40.95	-9	16,285	-0.06%
2019/10/31	5	40.50	0	0.00	40.45	5	16,600	0.03%
2019/10/30	11	40.29	10	40.30	40.35	1	16,869	0.01%
2019/10/28	2	40.75	0	0.00	40.75	2	16,612	0.01%
2019/10/25	2	40.68	0	0.00	40.85	2	16,652	0.01%
2019/10/24	4	41.08	4.7	41.00	41.00	-0.7	16,478	0.00%
2019/10/23	2	40.95	7	41.01	40.95	-5	16,533	-0.03%
2019/10/22	5	41.15	2	41.40	41.40	3	16,532	0.02%
2019/10/21	5	41.44	3	41.37	41.50	2	16,453	0.01%
2019/10/18	1	41.00	2	40.85	40.95	-1	16,356	-0.01%
2019/10/14	0	0.00	2	39.90	39.95	-2	16,255	-0.01%
2019/10/09	0	0.00	2	39.70	39.50	-2	16,418	-0.01%
2019/10/08	2	39.65	0	0.00	39.75	2	16,714	0.01%
2019/10/07	13	39.27	0	0.00	39.30	13	17,140	0.08%
2019/10/04	3	38.92	0	0.00	38.90	3	17,320	0.02%
2019/10/01	18	39.66	0	0.00	39.65	18	17,356	0.10%
2019/09/27	2	39.63	0	0.00	39.65	2	17,381	0.01%
2019/09/26	1	39.75	3	39.87	39.90	-2	17,415	-0.01%
2019/09/25	1	39.65	0	0.00	39.60	1	17,535	0.01%
2019/09/24	0	0.00	0.2	39.90	39.80	-0.2	17,583	0.00%
2019/09/23	6	39.81	0	0.00	39.75	6	17,507	0.03%
2019/09/20	0	0.00	1.1	40.20	40.20	-1.1	17,563	-0.01%
2019/09/19	4	39.95	0	0.00	39.80	4	17,483	0.02%
2019/09/17	13.3	39.60	0	0.00	39.50	13.3	17,619	0.08%
2019/09/16	2	40.20	1	40.20	40.10	1	17,629	0.01%
2019/09/12	1	40.05	0.4	40.05	40.05	0.6	17,599	0.00%
2019/09/09	3	39.93	5	39.85	40.00	-2	18,140	-0.01%
2019/09/06	5	39.95	12	39.29	39.85	-7	18,038	-0.04%
2019/09/05	1	39.00	4	38.65	39.00	-3	17,798	-0.02%
2019/09/04	0	0.00	0	38.65	38.45	0	17,818	0.00%
2019/09/03	0	0.00	1	38.35	38.35	-1	17,972	-0.01%
2019/09/02	21	38.29	2	38.45	38.25	19	18,146	0.10%
2019/08/30	1	38.00	1	38.20	38.45	0	18,113	0.00%
2019/08/29	0	0.00	0	37.95	37.80	0	18,035	0.00%
2019/08/28	0	0.00	0	37.85	37.70	0	18,261	0.00%
2019/08/27	2	37.55	0	0.00	37.65	2	18,435	0.01%
2019/08/23	4	37.98	0	0.00	38.20	4	18,473	0.02%
2019/08/22	1	37.90	0	0.00	37.85	1	18,541	0.01%
2019/08/21	3	38.03	0	0.00	37.95	3	18,734	0.02%
2019/08/20	0	0.00	1	38.25	38.15	-1	18,731	-0.01%
2019/08/19	10	38.25	0	0.00	38.10	10	18,777	0.05%
2019/08/16	0	0.00	1	37.95	37.95	-1	18,796	-0.01%
2019/08/15	11	37.82	10	38.00	38.00	1	18,773	0.01%
2019/08/14	32	37.90	7	37.86	38.30	25	18,819	0.13%
2019/08/13	31	37.45	0	0.00	37.25	31	18,656	0.17%
2019/08/12	13	43.97	5	43.99	43.95	8	18,080	0.04%
2019/08/07	2	43.40	1	43.45	43.35	1	17,601	0.01%
2019/08/06	4	43.28	70	43.14	43.30	-66	17,750	-0.37%
2019/08/05	2	43.50	0	0.00	43.55	2	17,728	0.01%
2019/08/02	11	43.62	3	43.60	43.55	8	17,716	0.05%
2019/08/01	7	44.13	3	44.00	44.05	4	17,596	0.02%
2019/07/31	1	44.70	0	0.00	44.70	1	17,513	0.01%
2019/07/30	1	44.65	1	44.85	44.80	0	17,651	0.00%
2019/07/29	1	44.90	1	45.05	44.85	0	17,948	0.00%
2019/07/26	3	44.28	1	44.65	44.65	2	18,163	0.01%
2019/07/25	3	44.42	0	0.00	44.30	3	18,228	0.02%
2019/07/24	3.1	44.90	0	0.00	44.80	3.1	18,091	0.02%
2019/07/23	2	44.95	2	45.05	45.05	0	18,053	0.00%
2019/07/22	4	44.95	2	44.90	44.90	2	18,025	0.01%
2019/07/18	2	44.70	1	44.55	44.60	1	17,921	0.01%
2019/07/17	10	44.60	1.5	44.60	44.70	8.5	18,132	0.05%
2019/07/16	4	44.31	1	44.75	44.75	3	18,306	0.02%
2019/07/15	52	44.05	2	44.00	44.05	50	18,126	0.28%
2019/07/12	13	44.70	3	44.35	44.35	10	18,091	0.06%
2019/07/11	3	44.77	70	45.20	44.80	-67	18,028	-0.37%
2019/07/09	0	0.00	2	46.08	46.00	-2	17,645	-0.01%
2019/07/04	2	45.85	0	0.00	45.90	2	18,032	0.01%
2019/07/03	2	46.40	0	0.00	46.25	2	18,223	0.01%
2019/07/01	10	46.15	5	46.18	46.15	5	18,483	0.03%
2019/06/28	0	0.00	1	45.70	46.05	-1	18,562	-0.01%
2019/06/27	10	45.65	10	46.00	45.95	0	18,801	0.00%
2019/06/25	0	0.00	4.1	45.35	45.60	-4.1	19,323	-0.02%
2019/06/24	0	0.00	2	45.55	45.60	-2	19,560	-0.01%
2019/06/20	0.1	45.40	5	45.15	45.40	-4.9	20,696	-0.02%
2019/06/19	0	0.00	7	45.26	45.30	-7	20,682	-0.03%
2019/06/18	1	45.10	11	45.00	45.20	-10	20,639	-0.05%
2019/06/17	1	44.65	1	44.85	44.70	0	20,457	0.00%
2019/06/14	2	43.90	0	0.00	43.95	2	20,318	0.01%
2019/06/12	0	0.00	0	43.75	43.75	0	20,917	0.00%
2019/06/11	0	0.00	6	43.86	44.00	-6	20,838	-0.03%
2019/06/10	60	43.90	1	43.75	43.85	59	20,740	0.28%
2019/06/06	1	42.85	0	0.00	43.15	1	20,602	0.00%
2019/06/05	0	0.00	1.1	43.01	43.00	-1.1	20,525	-0.01%
2019/06/04	2	43.50	0	0.00	43.10	2	20,408	0.01%
2019/06/03	0	0.00	65	42.69	43.40	-65	20,223	-0.32%
2019/05/30	4	42.53	0	0.00	42.80	4	19,910	0.02%
2019/05/28	3	42.35	0	0.00	42.30	3	19,894	0.02%
2019/05/24	10	42.55	0	0.00	42.35	10	19,902	0.05%
2019/05/22	1	42.70	0	0.00	42.70	1	20,360	0.00%
2019/05/21	22	42.64	10	42.80	42.85	12	20,460	0.06%
2019/05/20	1	42.30	0	0.00	42.35	1	20,442	0.00%
2019/05/17	0	0.00	1	42.35	42.25	-1	20,401	0.00%
2019/05/16	30	42.25	1	41.90	42.00	29	20,412	0.14%
2019/05/15	3	41.70	1	41.80	41.75	2	20,302	0.01%
2019/05/14	1	41.65	4	41.63	41.55	-3	20,272	-0.01%
2019/05/13	12	42.30	110	42.34	42.00	-98	19,984	-0.49%	大賣/
2019/05/10	111	42.90	15	42.75	42.50	96	19,903	0.48%	大買/
2019/05/09	13	42.60	64	42.55	42.50	-51	19,795	-0.26%
2019/05/08	1	43.00	28	42.99	43.00	-27	19,622	-0.14%
2019/05/07	67	42.53	2	42.95	42.90	65	19,430	0.33%
2019/05/06	10	42.28	62	42.41	42.30	-52	19,257	-0.27%
2019/05/03	1	42.40	1	42.80	42.85	0	18,942	0.00%
2019/05/02	0	0.00	17	42.25	42.20	-17	18,615	-0.09%
2019/04/30	5	42.10	0	0.00	42.00	5	18,472	0.03%
2019/04/29	1	42.00	3	42.00	42.10	-2	18,476	-0.01%
2019/04/26	4	41.60	0	0.00	41.75	4	18,369	0.02%
2019/04/24	2	41.60	5	41.55	41.55	-3	18,358	-0.02%
2019/04/23	50	41.27	0	0.00	41.60	50	18,316	0.27%
2019/04/22	4	41.05	0	0.00	41.00	4	18,243	0.02%
2019/04/19	2	41.50	1	41.45	41.70	1	17,929	0.01%
2019/04/18	0	0.00	0.5	41.70	41.60	-0.5	17,806	0.00%
2019/04/17	5	41.96	0	0.00	41.95	5	17,616	0.03%
2019/04/16	2	42.35	0	0.00	42.30	2	17,377	0.01%
2019/04/12	2	41.95	2	42.15	42.00	0	17,209	0.00%
2019/04/11	1	41.95	0	0.00	42.05	1	17,030	0.01%
2019/04/10	5	42.00	0	0.00	42.00	5	16,791	0.03%
2019/04/09	12	42.03	1	42.10	42.15	11	16,545	0.07%
2019/04/08	3	42.28	11	42.18	42.30	-8	16,200	-0.05%
2019/04/03	17	41.60	0	0.00	41.70	17	15,817	0.11%
2019/04/02	1	41.30	1	41.65	41.40	0	15,641	0.00%
2019/04/01	4	41.54	1	41.55	41.35	3	15,380	0.02%
2019/03/28	30	40.98	2	41.25	41.00	28	14,770	0.19%
2019/03/27	136	40.65	0	0.00	40.55	136	14,397	0.94%	大買/鉅額交易
2019/03/26	3	40.30	0	0.00	40.45	3	14,149	0.02%
2019/03/25	12	40.18	3	40.15	40.50	9	13,906	0.06%
2019/03/22	0	0.00	1	38.95	38.70	-1	12,921	-0.01%
2019/03/21	0	0.00	1	38.60	38.85	-1	12,975	-0.01%
2019/03/20	0	0.00	5	38.05	38.05	-5	12,847	-0.04%
2019/03/19	12	38.05	0	0.00	38.10	12	12,820	0.09%
2019/03/18	5	37.65	3	37.65	37.80	2	12,718	0.02%
2019/03/15	0.9	38.65	0	0.00	38.65	0.9	12,123	0.01%
2019/03/14	0	38.60	0	0.00	38.60	0	12,005	0.00%
2019/03/12	1	38.35	1	38.40	38.40	0	12,190	0.00%
2019/03/08	1	37.80	0	0.00	38.00	1	12,634	0.01%
2019/03/06	11	38.00	3	37.97	38.25	8	12,966	0.06%
2019/03/05	2	38.03	0	0.00	38.00	2	13,299	0.02%
2019/03/04	0	0.00	3	38.30	38.20	-3	14,411	-0.02%
2019/02/27	0	0.00	3	38.30	38.40	-3	14,337	-0.02%
2019/02/25	1	38.50	0	0.00	38.45	1	14,362	0.01%
2019/02/22	6	38.81	0	0.00	38.70	6	14,472	0.04%
2019/02/21	3	38.28	2	38.60	39.30	1	14,492	0.01%
2019/02/20	1	38.05	0	0.00	37.85	1	14,013	0.01%
2019/02/19	0	0.00	5	37.40	37.55	-5	13,849	-0.04%
2019/02/18	5	36.90	0	0.00	36.90	5	13,696	0.04%
2019/02/13	0.3	37.65	0	0.00	37.65	0.3	13,710	0.00%
2019/02/12	5.3	37.65	0	0.00	37.70	5.3	13,617	0.04%
2019/01/30	0	37.40	4	37.18	37.35	-4	13,468	-0.03%
2019/01/28	0	0.00	2	37.00	37.00	-2	13,669	-0.01%
2019/01/24	0	0.00	11	36.40	36.40	-11	13,820	-0.08%
2019/01/17	0	35.60	0	0.00	35.45	0	14,775	0.00%
2019/01/14	2	35.38	0	0.00	35.60	2	15,440	0.01%
2019/01/09	0.5	36.25	0	0.00	36.35	0.5	15,371	0.00%
2019/01/03	0	0.00	1	35.20	35.15	-1	15,897	-0.01%
2018/12/26	0.5	35.40	1	35.50	35.40	-0.5	16,203	0.00%
2018/12/24	0	0.00	4	35.80	35.80	-4	16,416	-0.02%
2018/12/22	2	35.48	0	0.00	35.45	2	16,528	0.01%
2018/12/21	0	0.00	1	35.40	35.40	-1	16,971	-0.01%
2018/12/20	1	35.85	1	35.95	35.40	0	16,974	0.00%
2018/12/19	0	0.00	8	35.99	36.00	-8	16,914	-0.05%
2018/12/18	0	0.00	10	35.80	35.65	-10	16,943	-0.06%
2018/12/17	0	0.00	1	36.15	36.00	-1	17,319	-0.01%
2018/12/14	1	35.75	0	0.00	35.75	1	17,273	0.01%
2018/12/13	0	0.00	10	35.10	35.50	-10	17,362	-0.06%
2018/12/12	0	0.00	3	35.00	34.95	-3	17,290	-0.02%
2018/12/11	2	34.90	1	34.90	34.80	1	17,234	0.01%
2018/12/10	0	0.00	31	34.75	34.75	-31	17,308	-0.18%
2018/12/07	0	0.00	2	34.80	35.05	-2	17,487	-0.01%
2018/12/06	3	34.78	0	0.00	34.65	3	17,576	0.02%
2018/12/05	6	35.03	1	34.90	34.85	5	17,823	0.03%
2018/12/04	10	35.18	0	0.00	35.05	10	18,345	0.05%
2018/12/03	13	35.61	6	35.08	35.85	7	18,146	0.04%
2018/11/30	10	34.45	0	0.00	34.50	10	17,903	0.06%
2018/11/28	6	33.77	0	0.00	34.05	6	17,765	0.03%
2018/11/27	19	33.37	0	0.00	33.50	19	17,583	0.11%
2018/11/23	5	34.55	0	0.00	34.70	5	17,213	0.03%
2018/11/22	6	34.68	10	35.44	34.85	-4	17,290	-0.02%
2018/11/21	1	35.70	0	0.00	35.70	1	17,165	0.01%
2018/11/14	15	36.14	1	37.00	36.35	14	17,409	0.08%
2018/11/13	0	0.00	1	36.35	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	3	34.90	1	34.90	34.90	2	17,688	0.01%
2018/11/07	0.4	35.50	5	35.40	35.50	-4.6	18,509	-0.02%
2018/11/06	4	34.91	0	0.00	35.10	4	19,646	0.02%
2018/11/05	3	35.00	0	0.00	35.35	3	19,895	0.02%
2018/10/31	0	0.00	1	35.00	34.70	-1	20,564	0.00%
2018/10/26	13	33.39	0	0.00	33.50	13	21,504	0.06%
2018/10/25	3	33.28	0	0.00	34.00	3	22,325	0.01%
2018/10/24	1	34.15	0	0.00	34.15	1	23,157	0.00%
2018/10/23	4	36.10	1	35.70	36.00	3	22,836	0.01%
2018/10/22	1	37.30	0	0.00	37.55	1	23,078	0.00%
2018/10/17	0	0.00	5	38.20	38.25	-5	25,131	-0.02%
2018/10/16	5	37.85	0	0.00	38.20	5	25,323	0.02%
2018/10/15	1	38.50	0	0.00	38.50	1	25,455	0.00%
2018/10/09	0	0.00	1	39.90	40.05	-1	25,282	0.00%
2018/10/05	1	39.50	0	0.00	39.70	1	25,579	0.00%
2018/09/28	1	41.10	0	0.00	41.10	1	26,430	0.00%
2018/09/27	13	39.80	0	0.00	40.25	13	26,273	0.05%
2018/09/25	0	0.00	7	40.41	40.20	-7	26,920	-0.03%
2018/09/14	0	0.00	1	39.70	39.65	-1	27,256	0.00%
2018/09/13	1	39.40	5	39.35	39.10	-4	27,301	-0.01%
2018/09/12	5	38.55	0	0.00	38.55	5	27,171	0.02%
2018/09/11	2	38.50	5	37.86	38.00	-3	27,244	-0.01%
2018/09/10	5	37.95	0	0.00	37.95	5	27,027	0.02%
2018/09/07	3	41.35	0	0.00	41.30	3	26,616	0.01%
2018/09/06	0	0.00	0.1	41.70	41.80	-0.1	26,592	0.00%
2018/08/28	0	0.00	1	43.45	43.30	-1	25,698	0.00%
2018/08/27	3	43.22	1	43.25	43.30	2	25,815	0.01%
2018/08/24	0	0.00	0.1	42.75	42.80	-0.1	25,756	0.00%
2018/08/23	0	0.00	2	43.10	43.10	-2	25,948	-0.01%
2018/08/22	1	42.80	0	0.00	42.95	1	26,075	0.00%
2018/08/17	1	42.80	0	0.00	42.05	1	26,177	0.00%
2018/08/15	3	43.55	2	42.45	42.35	1	26,225	0.00%
2018/08/14	0	0.00	1	43.30	43.30	-1	25,975	0.00%
2018/08/13	0	0.00	2	43.10	42.15	-2	25,677	-0.01%
2018/08/10	2	41.33	5	41.36	41.50	-3	24,798	-0.01%
2018/08/09	2	40.80	0	0.00	40.50	2	24,741	0.01%
2018/08/02	1	40.65	0	0.00	40.60	1	24,490	0.00%
2018/08/01	5	41.00	1	41.10	41.05	4	23,866	0.02%
2018/07/31	0	0.00	1	39.35	39.35	-1	22,946	0.00%
2018/07/30	0	0.00	34	40.84	40.70	-34	22,017	-0.15%
2018/07/27	1	41.50	0	0.00	40.30	1	21,668	0.00%
2018/07/26	0	0.00	1	40.80	40.50	-1	21,333	0.00%
2018/07/25	1	44.90	1	45.15	45.10	0	20,460	0.00%
2018/07/24	36	45.18	7	45.14	45.50	29	20,173	0.14%
2018/07/23	1	42.60	0	0.00	42.65	1	19,368	0.01%
2018/07/13	0	0.00	2	43.60	43.50	-2	19,058	-0.01%
2018/07/12	0	0.00	2	42.08	42.70	-2	18,723	-0.01%
2018/06/28	6	42.43	0	0.00	42.40	6	15,725	0.04%
2018/06/27	1	42.65	0	0.00	43.00	1	15,500	0.01%
2018/06/26	1	44.10	0	0.00	43.70	1	15,155	0.01%
2018/06/21	2	44.75	0	0.00	44.75	2	14,558	0.01%
2018/06/19	1	43.90	3	43.90	43.85	-2	14,290	-0.01%
2018/06/13	0	0.00	1	45.50	45.45	-1	13,540	-0.01%
2018/06/12	0	0.00	8.6	44.50	44.50	-8.6	13,514	-0.06%
2018/06/05	0	0.00	1	44.50	45.20	-1	13,105	-0.01%
2018/06/04	0	0.00	12	45.11	45.65	-12	12,867	-0.09%
2018/06/01	0	0.00	1	43.55	43.75	-1	12,533	-0.01%
2018/05/25	2	44.00	0	0.00	43.90	2	11,405	0.02%
2018/05/24	3	43.95	0	0.00	44.75	3	11,186	0.03%
2018/05/23	0	0.00	6	43.93	44.10	-6	10,986	-0.05%
2018/05/22	0	0.00	5	45.65	45.60	-5	10,678	-0.05%
2018/05/21	1	46.35	2	45.93	46.00	-1	10,604	-0.01%
2018/05/17	1	46.00	1	46.00	45.65	0	10,246	0.00%
2018/05/16	3	45.70	5	46.36	45.90	-2	9,922	-0.02%
2018/05/15	0	0.00	1	43.00	43.50	-1	9,122	-0.01%
2018/05/14	0	0.00	62	42.44	43.15	-62	9,082	-0.68%
2018/05/10	0	0.00	3	41.20	41.10	-3	8,681	-0.03%
2018/05/07	1	41.30	3	40.88	40.40	-2	8,247	-0.02%
2018/05/04	3	39.65	0	0.00	39.55	3	7,995	0.04%
2018/05/02	1	40.95	1	40.80	40.85	0	7,860	0.00%
2018/04/24	0	0.00	11	40.72	40.85	-11	7,530	-0.15%
2018/04/23	0	0.00	15	38.75	38.90	-15	7,116	-0.21%
2018/04/19	0	0.00	7	38.82	39.00	-7	7,137	-0.10%
2018/04/18	0	38.10	0	0.00	38.20	0	7,203	0.00%
2018/04/12	10	38.00	1	38.20	38.10	9	8,316	0.11%
2018/04/11	0	38.25	0	0.00	38.45	0	8,816	0.00%
2018/04/10	0	0.00	2	38.00	38.20	-2	8,908	-0.02%
2018/04/09	5	37.20	0	0.00	37.35	5	8,975	0.06%
2018/03/30	0	36.60	0	0.00	36.60	0	9,384	0.00%
2018/03/29	0	36.60	0	0.00	36.55	0	9,612	0.00%
2018/03/27	0	0.00	0.1	37.00	37.15	-0.1	10,137	0.00%
2018/03/26	0	0.00	5	36.35	36.60	-5	10,164	-0.05%
2018/03/19	0	0.00	8.5	37.32	37.55	-8.5	10,391	-0.08%
2018/03/14	0	0.00	0.1	37.40	37.50	-0.1	10,242	0.00%
2018/03/13	10	37.45	0	0.00	37.50	10	10,211	0.10%
2018/03/12	5	37.05	0	0.00	37.20	5	10,295	0.05%
2018/03/06	0	0.00	1	36.70	36.50	-1	10,762	-0.01%
2018/03/01	1	36.65	0	0.00	37.00	1	11,286	0.01%
2018/02/27	0	0.00	1	37.00	37.00	-1	11,254	-0.01%
2018/02/26	1	36.80	0	0.00	36.55	1	11,206	0.01%
2018/02/23	0	0.00	1	36.55	36.85	-1	11,245	-0.01%
2018/02/22	0	0.00	2	36.90	36.50	-2	11,272	-0.02%
2018/02/12	3	35.85	0	0.00	35.95	3	11,186	0.03%
2018/02/06	2	36.30	0	0.00	35.50	2	11,176	0.02%
2018/01/26	0	0.00	0.1	38.10	38.20	-0.1	10,632	0.00%
2018/01/23	2	37.25	0	0.00	37.30	2	10,370	0.02%
2018/01/19	0	0.00	6	37.93	37.90	-6	10,101	-0.06%
2018/01/18	0	0.00	1	38.20	37.85	-1	10,032	-0.01%
2018/01/17	3	38.35	0	0.00	38.50	3	9,868	0.03%
2018/01/15	1	37.80	1	37.85	37.85	0	9,652	0.00%
2018/01/12	3	37.68	0	37.55	37.60	3	9,583	0.03%
2018/01/10	0	0.00	1	38.30	38.45	-1	8,870	-0.01%
2018/01/08	0	0.00	2	38.10	38.20	-2	8,456	-0.02%
2018/01/04	0	0.00	0.1	37.00	37.20	-0.1	7,623	0.00%