台泥 (1101)-第一金-大稻埕券商分點個股進出

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
34.00
漲跌
--
漲幅
0.00%
成交量
13,529張
產業
上市水泥類股
2647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－第一金-大稻埕券商分點個股進出

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

第一金-大稻埕券商分點個股進出
第一金-大稻埕券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/17	4	33.95	6	33.97	34.00	-2	18,871	-0.01%
2024/06/14	3	33.85	27	33.92	34.00	-24	19,045	-0.13%
2024/06/13	3	33.50	0	0.00	33.45	3	18,976	0.02%
2024/06/12	2	33.15	0	0.00	33.00	2	19,030	0.01%
2024/06/07	1	33.05	0.5	33.15	33.05	0.5	18,986	0.00%
2024/06/04	6	32.74	0	0.00	32.70	6	19,258	0.03%
2024/06/03	3	33.05	5	33.00	33.00	-2	19,241	-0.01%
2024/05/30	1	32.95	8	33.04	32.85	-7	19,198	-0.04%
2024/05/29	16	33.48	0	0.00	33.20	16	19,084	0.08%
2024/05/28	5	33.90	3.5	33.89	33.95	1.5	18,880	0.01%
2024/05/27	0.5	33.85	0	0.00	33.80	0.5	19,149	0.00%
2024/05/24	1	34.05	2	33.98	34.05	-1	19,164	-0.01%
2024/05/23	1.3	34.00	1	34.05	34.00	0.3	19,106	0.00%
2024/05/22	0.6	34.18	10	34.15	34.35	-9.4	18,882	-0.05%
2024/05/21	7	33.25	1	33.35	33.35	6	18,203	0.03%
2024/05/20	11	33.76	0	0.00	33.85	11	18,043	0.06%
2024/05/17	0	0.00	1	33.80	33.90	-1	17,916	-0.01%
2024/05/16	2.1	33.60	15	33.50	33.60	-12.9	17,836	-0.07%
2024/05/15	0	0.00	3	33.37	33.30	-3	17,783	-0.02%
2024/05/14	12	33.28	6	33.38	33.35	6	17,869	0.03%
2024/05/13	3	33.58	25	33.70	33.70	-22	17,684	-0.12%
2024/05/10	4	32.90	3	33.27	33.30	1	17,314	0.01%
2024/05/09	5	32.81	0	0.00	32.65	5	17,094	0.03%
2024/05/08	8	33.07	0	0.00	33.10	8	17,111	0.05%
2024/05/07	3.4	32.85	6	33.02	33.20	-2.7	17,141	-0.02%
2024/05/06	2	32.93	9	32.74	33.00	-7	16,992	-0.04%
2024/05/03	0	0.00	8	32.54	32.40	-8	16,551	-0.05%
2024/05/02	3	32.25	1	32.20	32.30	2	16,359	0.01%
2024/04/30	0	32.25	0	0.00	32.05	0	16,171	0.00%
2024/04/29	0	0.00	3	32.28	32.35	-3	16,038	-0.02%
2024/04/26	1	31.80	5.1	31.95	31.80	-4.1	15,880	-0.03%
2024/04/25	4	31.91	11	32.03	32.00	-7	15,849	-0.04%
2024/04/24	0.8	32.30	5	32.30	32.15	-4.2	15,799	-0.03%
2024/04/22	6	32.48	5	32.43	32.60	1	15,974	0.01%
2024/04/19	22	31.96	9.8	32.05	32.00	12.3	15,756	0.08%
2024/04/18	1	32.55	0	0.00	32.70	1	15,379	0.01%
2024/04/17	8.4	32.55	2.1	32.72	32.65	6.3	15,172	0.04%
2024/04/16	5	32.61	16	33.08	32.45	-11	15,008	-0.07%
2024/04/15	0.2	32.80	6	33.01	32.35	-5.8	14,402	-0.04%
2024/04/12	7	31.96	3	31.98	32.20	4	14,063	0.03%
2024/04/11	2	32.50	2	32.40	32.40	0	13,848	0.00%
2024/04/10	8	32.76	12	32.81	32.70	-4	13,783	-0.03%
2024/04/09	4	32.35	5	32.32	32.45	-1	13,609	-0.01%
2024/04/08	0	32.35	0	0.00	32.30	0	13,545	0.00%
2024/04/03	7	32.71	3	32.43	32.00	4	13,436	0.03%
2024/04/02	7	31.95	0	0.00	31.95	7	13,046	0.05%
2024/04/01	2.4	32.16	1.1	32.05	32.15	1.4	13,124	0.01%
2024/03/29	3.1	31.84	2	32.00	32.15	1.1	13,089	0.01%
2024/03/28	0	0.00	0.2	31.70	31.70	-0.2	12,963	0.00%
2024/03/27	3	31.50	1	31.85	31.70	2	12,844	0.02%
2024/03/26	0	0.00	5	31.40	31.55	-5	12,765	-0.04%
2024/03/22	8	31.11	7	31.15	31.15	1	12,702	0.01%
2024/03/21	2	31.55	2	31.55	31.50	0	12,514	0.00%
2024/03/20	15	30.98	25	30.94	30.90	-10	12,516	-0.08%
2024/03/19	13	31.42	2	31.45	31.40	11	12,198	0.09%
2024/03/18	6	31.90	0	0.00	31.70	6	11,945	0.05%
2024/03/15	1	31.95	0	0.00	31.95	1	11,833	0.01%
2024/03/14	0	31.85	0	0.00	32.00	0	11,512	0.00%
2024/03/13	3	31.77	0	0.00	31.70	3	11,518	0.03%
2024/03/08	5	31.96	0	0.00	31.85	5	11,531	0.04%
2024/03/07	3	31.95	0	0.00	32.00	3	11,664	0.03%
2024/03/06	1	32.00	1	31.95	32.00	0	12,022	0.00%
2024/03/05	2	32.03	0	0.00	32.00	2	13,502	0.01%
2024/03/04	0	0.00	2	32.10	32.05	-2	13,771	-0.01%
2024/02/29	1	32.10	5	32.10	32.10	-4	14,759	-0.03%
2024/02/27	7	31.95	0	0.00	31.85	7	14,610	0.05%
2024/02/26	3	32.20	0	0.00	32.15	3	14,608	0.02%
2024/02/23	3	32.42	0	0.00	32.40	3	14,694	0.02%
2024/02/21	1	32.50	0	0.00	32.50	1	15,202	0.01%
2024/02/19	0	0.00	9	32.67	32.80	-9	15,433	-0.06%
2024/02/16	6.2	31.89	0	0.00	31.90	6.2	15,704	0.04%
2024/02/15	1	31.90	7.5	32.00	32.00	-6.5	15,670	-0.04%
2024/02/05	12.3	32.00	1	32.15	32.15	11.3	15,497	0.07%
2024/02/02	2.3	32.23	10	32.25	32.25	-7.7	15,452	-0.05%
2024/02/01	0.2	32.45	1	32.25	32.45	-0.9	15,591	-0.01%
2024/01/31	1	31.85	0	0.00	31.90	1	15,628	0.01%
2024/01/30	5	32.09	0	0.00	32.00	5	15,538	0.03%
2024/01/29	4.6	32.37	0	0.00	32.35	4.6	15,511	0.03%
2024/01/25	5	32.63	1	32.65	32.70	4	15,730	0.03%
2024/01/24	1.3	32.65	0	0.00	32.60	1.3	15,865	0.01%
2024/01/23	2	32.45	0	0.00	32.70	2	16,153	0.01%
2024/01/22	3	32.38	0	0.00	32.30	3	16,296	0.02%
2024/01/19	0	32.05	1.1	32.24	32.40	-1	16,355	-0.01%
2024/01/18	6	32.07	9	32.05	32.05	-3	16,380	-0.02%
2024/01/17	11	32.26	2	32.25	32.20	9	16,459	0.05%
2024/01/16	9.3	33.03	0	0.00	32.90	9.3	16,356	0.06%
2024/01/15	1.7	33.65	0.8	33.75	33.65	1	16,277	0.01%
2024/01/12	2	33.70	0	0.00	33.75	2	16,716	0.01%
2024/01/11	1	33.75	0	0.00	33.70	1	17,605	0.01%
2024/01/10	4	33.80	1	33.80	33.70	3	18,877	0.02%
2024/01/09	1	34.16	1	34.10	34.05	0	19,006	0.00%
2024/01/05	0	0.00	1.5	34.31	34.35	-1.5	19,349	-0.01%
2024/01/04	5	34.22	1	34.15	34.20	4	19,609	0.02%
2024/01/03	3	34.38	1	34.20	34.20	2	19,771	0.01%
2023/12/29	0.3	34.80	0	0.00	34.85	0.3	19,953	0.00%
2023/12/28	2	34.75	0	34.85	34.90	2	20,185	0.01%
2023/12/27	0	0.00	3	34.85	34.90	-3	20,197	-0.01%
2023/12/26	2.1	34.60	2	34.60	34.65	0.1	20,237	0.00%
2023/12/25	0	0.00	3	34.55	34.50	-3	20,449	-0.01%
2023/12/22	2.1	34.20	0	0.00	34.30	2.1	20,578	0.01%
2023/12/21	0	0.00	1	34.25	34.25	-1	20,790	0.00%
2023/12/20	2	34.30	3	34.45	34.50	-1	21,158	0.00%
2023/12/18	0	0.00	1	34.50	34.55	-1	21,730	0.00%
2023/12/15	0	0.00	5	34.45	34.30	-5	21,955	-0.02%
2023/12/14	0	0.00	1.1	34.49	34.40	-1.1	21,772	0.00%
2023/12/13	1	34.05	0	0.00	34.05	1	21,743	0.00%
2023/12/12	2	34.23	0	0.00	34.15	2	21,824	0.01%
2023/12/11	2	34.25	0	0.00	34.40	2	21,878	0.01%
2023/12/08	0	0.00	0.5	34.60	34.60	-0.5	22,119	0.00%
2023/12/07	3	34.55	2	34.75	34.50	1	22,107	0.00%
2023/12/06	2.3	34.67	0	0.00	34.60	2.3	22,145	0.01%
2023/12/05	1	34.30	11	34.85	34.90	-10	22,206	-0.05%
2023/12/04	8	34.14	0	0.00	34.05	8	22,066	0.04%
2023/12/01	21.4	34.55	1	34.75	34.40	20.4	22,225	0.09%
2023/11/30	1	35.10	13	35.12	34.95	-12	21,892	-0.05%
2023/11/29	13.1	34.43	0	0.00	34.25	13.1	20,364	0.06%
2023/11/28	20	34.87	3	34.93	34.50	17	20,138	0.08%
2023/11/21	2	34.00	15	34.05	34.20	-13	18,952	-0.07%
2023/11/20	1	33.55	0	0.00	33.60	1	18,544	0.01%
2023/11/17	0.3	33.30	0	0.00	33.20	0.3	18,469	0.00%
2023/11/16	1	33.35	8	33.26	33.05	-7	18,400	-0.04%
2023/11/15	5	32.95	5	33.10	33.15	0	18,225	0.00%
2023/11/14	3	32.57	0	0.00	32.50	3	18,089	0.02%
2023/11/13	2	32.75	0	0.00	32.80	2	18,187	0.01%
2023/11/09	2	32.80	0	0.00	32.90	2	18,388	0.01%
2023/11/08	0	33.00	0	0.00	32.90	0	18,405	0.00%
2023/11/07	0	0.00	12	32.55	32.55	-12	18,432	-0.07%
2023/11/06	1	32.80	0	0.00	32.80	1	18,394	0.01%
2023/11/03	1	32.85	0	0.00	32.90	1	18,290	0.01%
2023/11/01	2	32.30	0	0.00	32.10	2	18,166	0.01%
2023/10/31	0	0.00	1	32.35	32.25	-1	18,158	-0.01%
2023/10/30	1	31.90	0	0.00	32.00	1	18,028	0.01%
2023/10/27	2	31.85	1	31.90	31.85	1	17,917	0.01%
2023/10/26	2	31.60	0	0.00	31.45	2	17,975	0.01%
2023/10/25	4	31.61	0	0.00	31.55	4	17,848	0.02%
2023/10/24	7	31.54	0	0.00	31.50	7	17,706	0.04%
2023/10/23	3	31.72	1	31.80	31.65	2	17,530	0.01%
2023/10/20	3	31.50	0	0.00	31.75	3	17,702	0.02%
2023/10/19	50.1	31.79	3	31.80	31.90	47.1	17,409	0.27%
2023/10/18	22.3	32.51	0	0.00	32.45	22.3	16,813	0.13%
2023/10/17	1	33.30	0	0.00	33.45	1	15,659	0.01%
2023/10/16	9	33.65	0	0.00	33.60	9	15,645	0.06%
2023/10/13	15.8	33.95	6	33.90	33.80	9.8	15,722	0.06%
2023/10/12	1	33.70	0	0.00	33.70	1	15,681	0.01%
2023/10/11	1	33.05	0	0.00	33.10	1	15,548	0.01%
2023/10/05	0.1	32.80	1	32.70	32.75	-0.9	15,507	-0.01%
2023/10/04	5	32.96	0	0.00	32.90	5	15,539	0.03%
2023/10/03	10	33.10	0	0.00	33.20	10	15,625	0.06%
2023/10/02	9	33.08	1	33.15	33.10	8	15,776	0.05%
2023/09/28	13	33.09	0	0.00	33.25	13	16,020	0.08%
2023/09/27	10	32.97	0	0.00	33.05	10	15,999	0.06%
2023/09/26	10	33.09	3	33.05	33.00	7	15,938	0.04%
2023/09/25	15.3	33.16	0	0.00	33.10	15.3	15,777	0.10%
2023/09/22	2.2	33.44	1	33.55	33.50	1.2	15,474	0.01%
2023/09/21	8.1	33.90	0	0.00	33.80	8.1	15,253	0.05%
2023/09/20	2	34.50	0	0.00	34.35	2	15,082	0.01%
2023/09/19	12	34.89	0	0.00	34.80	12	14,902	0.08%
2023/09/18	0.1	35.11	1	35.10	35.10	-0.9	14,938	-0.01%
2023/09/15	1	35.10	0	0.00	35.10	1	15,030	0.01%
2023/09/14	1	35.40	5	35.35	35.50	-4	14,962	-0.03%
2023/09/13	1.1	35.20	2	35.10	35.30	-0.9	14,972	-0.01%
2023/09/12	2	34.45	0.6	34.60	34.60	1.5	15,254	0.01%
2023/09/11	0	0.00	1	34.20	34.20	-1	15,266	-0.01%
2023/09/08	22.8	34.15	0	0.00	34.10	22.8	15,301	0.15%
2023/09/07	1	34.25	0	0.00	34.35	1	15,280	0.01%
2023/09/06	18.5	34.70	2	34.55	34.40	16.5	15,287	0.11%
2023/09/05	22	35.00	1	35.05	35.00	21	14,939	0.14%
2023/09/04	6	35.10	0	0.00	35.20	6	14,925	0.04%
2023/08/31	2	35.03	1	35.20	34.95	1	14,843	0.01%
2023/08/30	2	35.30	1.1	35.23	35.30	0.9	14,684	0.01%
2023/08/28	10	35.10	0	0.00	35.20	10	15,344	0.07%
2023/08/25	24	35.19	0	0.00	35.10	24	16,124	0.15%
2023/08/24	0	0.00	1	35.45	35.30	-1	16,441	-0.01%
2023/08/21	3	35.18	0	0.00	35.40	3	17,344	0.02%
2023/08/18	13	35.35	0	0.00	35.15	13	17,523	0.07%
2023/08/17	23	35.69	5	35.65	35.65	18	17,458	0.10%
2023/08/16	21.6	36.08	1	36.05	36.05	20.6	17,488	0.12%
2023/08/15	26	36.64	3	36.70	36.70	23	17,473	0.13%
2023/08/14	1.7	36.88	12	36.98	36.85	-10.3	17,582	-0.06%
2023/08/11	3	37.60	2	37.60	37.40	1	17,637	0.01%
2023/08/10	2.1	36.88	2	36.85	36.85	0.1	17,644	0.00%
2023/08/09	1	37.05	7	37.15	37.15	-6	17,972	-0.03%
2023/08/08	1	37.10	0	0.00	37.10	1	18,250	0.01%
2023/08/07	0	0.00	4	37.58	37.65	-4	18,384	-0.02%
2023/08/04	2	37.30	1.1	37.27	37.35	0.9	18,438	0.00%
2023/08/02	7	37.20	11	37.22	37.20	-4	18,846	-0.02%
2023/08/01	0	0.00	6	37.59	37.55	-6	19,015	-0.03%
2023/07/31	4	37.35	4	37.41	37.30	0	19,125	0.00%
2023/07/28	1	37.20	0	0.00	37.35	1	19,175	0.01%
2023/07/27	26	37.46	5	37.50	37.35	21	19,620	0.11%
2023/07/26	4	37.28	6.1	37.35	37.25	-2	20,584	-0.01%
2023/07/25	3	37.27	6	37.40	37.40	-3	20,798	-0.01%
2023/07/24	12.1	36.47	15	36.53	36.50	-2.9	20,874	-0.01%
2023/07/21	50.1	36.23	0	0.00	36.10	50.1	21,180	0.24%
2023/07/20	11	36.59	0	0.00	36.55	11	21,667	0.05%
2023/07/19	12.4	36.66	0	0.00	36.60	12.4	22,718	0.05%
2023/07/18	6.2	36.62	2	36.65	37.10	4.2	23,504	0.02%
2023/07/17	7	36.83	0	0.00	36.75	7	23,411	0.03%
2023/07/14	3	37.00	5	37.04	37.00	-2	23,348	-0.01%
2023/07/13	1	37.05	5.5	37.08	36.80	-4.5	23,366	-0.02%
2023/07/12	11	36.56	2	36.55	36.60	9	23,564	0.04%
2023/07/11	4.2	36.70	0	0.00	36.55	4.2	23,517	0.02%
2023/07/10	11	37.01	1.1	36.87	36.85	9.9	23,394	0.04%
2023/07/07	4	36.99	1	37.10	37.30	3	23,264	0.01%
2023/07/06	22	37.38	12	37.40	37.25	10	23,393	0.04%
2023/07/05	34	37.91	0.3	38.00	37.80	33.7	23,091	0.15%
2023/07/04	28.1	38.10	9	38.20	38.05	19.1	22,913	0.08%
2023/07/03	10	38.20	41.1	38.22	38.25	-31.1	22,864	-0.14%
2023/06/30	5	38.05	2	38.10	38.05	3	22,907	0.01%
2023/06/29	1	38.10	10	38.15	38.05	-9	22,932	-0.04%
2023/06/28	18	38.11	1	38.15	38.05	17	22,980	0.07%
2023/06/27	8	38.52	0	0.00	38.45	8	23,114	0.03%
2023/06/26	0.3	38.75	1	38.80	38.80	-0.7	23,371	0.00%
2023/06/21	28	38.49	5	38.50	38.70	23	23,378	0.10%
2023/06/20	13	38.54	0	0.00	38.55	13	23,375	0.06%
2023/06/19	3	38.60	4	38.79	38.70	-1	23,493	0.00%
2023/06/16	2.9	38.85	9	38.97	38.70	-6.1	23,472	-0.03%
2023/06/15	7	38.26	0	0.00	38.35	7	23,007	0.03%
2023/06/13	1	38.15	6.3	38.24	38.25	-5.3	23,466	-0.02%
2023/06/12	14	38.27	0	0.00	38.25	14	23,491	0.06%
2023/06/09	8	38.36	1	38.50	38.45	7	23,511	0.03%
2023/06/08	31	38.54	0	0.00	38.50	31	23,676	0.13%
2023/06/07	10	38.66	0	0.00	38.80	10	23,851	0.04%
2023/06/06	8	38.70	0	0.00	38.80	8	24,048	0.03%
2023/06/05	1	38.85	8	38.91	38.85	-7	24,210	-0.03%
2023/06/02	2	38.40	13	38.56	38.55	-11	24,023	-0.05%
2023/06/01	23	37.77	0	0.00	37.75	23	23,598	0.10%
2023/05/31	33.8	38.00	0	0.00	37.90	33.8	23,504	0.14%
2023/05/30	2	38.00	6	38.30	38.30	-4	22,887	-0.02%
2023/05/29	1.2	37.91	0	0.00	38.15	1.2	23,178	0.01%
2023/05/26	3.1	37.69	0	0.00	38.00	3.1	23,692	0.01%
2023/05/25	41.4	37.55	3	37.65	38.05	38.4	24,133	0.16%
2023/05/24	18.1	37.65	3	37.68	37.85	15.1	23,953	0.06%
2023/05/23	6	37.93	10	38.00	37.90	-4	23,751	-0.02%
2023/05/22	0	0.00	0.2	38.35	38.25	-0.2	23,649	0.00%
2023/05/19	1.1	37.80	0	0.00	37.85	1.1	23,556	0.00%
2023/05/18	6.2	37.84	0	0.00	37.85	6.2	23,437	0.03%
2023/05/17	3	37.97	1	37.70	37.90	2	23,453	0.01%
2023/05/16	0	0.00	8	37.78	37.75	-8	23,506	-0.03%
2023/05/15	15.1	37.29	0	0.00	37.35	15.1	23,506	0.06%
2023/05/12	18	38.23	1	38.20	37.80	17	23,276	0.07%
2023/05/11	18	38.23	1	38.20	38.20	17	23,037	0.07%
2023/05/10	5	38.70	0	0.00	38.85	5	22,849	0.02%
2023/05/09	28	38.86	19	38.87	38.65	9	22,795	0.04%
2023/05/08	2.8	39.51	0	0.00	39.60	2.8	22,479	0.01%
2023/05/05	11.9	39.60	13	39.18	39.30	-1.1	22,322	0.00%
2023/05/04	13.2	39.39	10.1	39.50	39.45	3.1	22,305	0.01%
2023/05/03	7	39.62	0	0.00	39.50	7	22,236	0.03%
2023/05/02	17	39.54	43.2	39.90	39.90	-26.2	22,048	-0.12%
2023/04/28	7.1	38.98	7	38.67	38.70	0.1	21,538	0.00%
2023/04/27	25.1	38.97	8.1	38.87	38.65	17	21,481	0.08%
2023/04/26	5	38.51	2	39.03	39.10	3	21,572	0.01%
2023/04/25	21.4	38.87	4	39.09	38.50	17.4	21,693	0.08%
2023/04/24	14.4	39.58	40	39.47	39.55	-25.6	21,265	-0.12%
2023/04/21	35.1	38.10	38.3	38.56	38.30	-3.2	20,241	-0.02%
2023/04/20	2	37.38	0	0.00	37.20	2	19,358	0.01%
2023/04/19	8	37.20	2	37.15	37.10	6	19,409	0.03%
2023/04/18	1	37.45	1	37.65	37.45	0	19,425	0.00%
2023/04/17	3	38.08	0	0.00	37.95	3	19,656	0.02%
2023/04/12	15.1	37.52	6	37.72	37.45	9.1	19,333	0.05%
2023/04/11	3	37.45	21	37.35	37.45	-18	19,262	-0.09%
2023/04/10	3	36.38	0	0.00	36.60	3	19,042	0.02%
2023/04/07	1	36.35	0	0.00	36.40	1	19,060	0.01%
2023/04/06	1.1	36.40	0	0.00	36.45	1.1	19,160	0.01%
2023/03/30	1	36.20	0	0.00	36.20	1	20,415	0.00%
2023/03/29	3	36.27	3	36.35	36.35	0	21,328	0.00%
2023/03/28	9	36.21	0	0.00	36.20	9	22,230	0.04%
2023/03/27	8.1	36.79	11	36.80	36.65	-2.9	23,097	-0.01%
2023/03/24	0	0.00	0.9	37.50	37.60	-0.9	23,872	0.00%
2023/03/23	0.1	37.40	0	0.00	37.35	0.1	23,875	0.00%
2023/03/22	0	37.30	6	37.36	37.20	-6	23,957	-0.03%
2023/03/21	1	37.10	2	37.25	37.05	-1	24,027	0.00%
2023/03/20	0	0.00	1	36.90	36.90	-1	24,042	0.00%
2023/03/17	3	36.42	5	36.50	36.40	-2	24,199	-0.01%
2023/03/16	8.1	36.44	2	36.53	36.35	6.1	23,908	0.03%
2023/03/15	5	36.96	3	36.95	37.10	2	23,942	0.01%
2023/03/14	3.1	36.47	0	0.00	36.75	3.1	24,037	0.01%
2023/03/13	4.1	36.66	4	36.70	36.75	0.1	24,266	0.00%
2023/03/10	15.2	36.76	0	0.00	36.70	15.2	24,281	0.06%
2023/03/09	25.8	37.47	2	37.20	37.20	23.8	24,506	0.10%
2023/03/08	10.1	37.66	0	0.00	37.75	10.1	24,873	0.04%
2023/03/07	10.1	37.95	0	0.00	37.95	10.1	24,885	0.04%
2023/03/06	68	38.03	0	0.00	37.95	68	25,216	0.27%
2023/03/03	5	37.70	0	0.00	37.75	5	25,487	0.02%
2023/03/02	6.1	37.61	0	0.00	37.90	6.1	25,669	0.02%
2023/03/01	13.3	38.01	2	38.15	37.80	11.3	25,706	0.04%
2023/02/24	12	39.22	2	39.33	39.15	10	25,338	0.04%
2023/02/23	3.1	39.35	5	39.43	39.50	-1.9	24,816	-0.01%
2023/02/22	5	38.09	0	0.00	38.05	5	25,159	0.02%
2023/02/21	0	0.00	1	38.35	38.35	-1	26,058	0.00%
2023/02/20	9.2	38.11	5	38.30	38.25	4.2	26,714	0.02%
2023/02/17	1	37.55	1	37.65	38.00	0	27,226	0.00%
2023/02/16	6	37.62	2.6	37.52	37.50	3.4	27,958	0.01%
2023/02/14	2	37.48	1	37.60	37.25	1	27,991	0.00%
2023/02/13	1	36.85	3	36.97	37.00	-2	27,957	-0.01%
2023/02/10	5	36.85	3	36.95	36.85	2	28,096	0.01%
2023/02/08	5	36.70	0	0.00	36.75	5	28,188	0.02%
2023/02/07	1.7	36.59	2.1	36.63	36.65	-0.4	28,269	0.00%
2023/02/06	1.1	36.30	0	0.00	36.15	1.1	28,252	0.00%
2023/02/03	0	0.00	3	36.42	36.45	-3	28,142	-0.01%
2023/02/02	0.9	36.80	0	0.00	36.80	0.9	28,165	0.00%
2023/01/31	3.1	36.60	0	0.00	36.25	3.1	28,263	0.01%
2023/01/30	0	36.65	8	36.83	36.95	-8	28,195	-0.03%
2023/01/17	2	36.05	1	36.20	36.00	1	28,181	0.00%
2023/01/16	4	36.51	1	36.60	36.50	3	28,175	0.01%
2023/01/13	9.6	36.21	28	36.21	36.15	-18.4	27,855	-0.07%
2023/01/12	1	35.35	25.3	35.38	35.40	-24.3	27,913	-0.09%
2023/01/11	0	0.00	3.1	34.81	34.70	-3.1	28,119	-0.01%
2023/01/10	1	34.45	3	34.40	34.60	-2	28,426	-0.01%
2023/01/09	1	34.60	0	0.00	34.60	1	28,943	0.00%
2023/01/06	1.1	34.53	0	0.00	34.25	1.1	29,213	0.00%
2023/01/05	0	0.00	0.3	34.41	34.45	-0.3	29,670	0.00%
2023/01/04	2	33.55	3.3	33.71	33.50	-1.3	29,498	0.00%
2023/01/03	7.2	33.41	8	33.60	33.50	-0.9	29,714	0.00%
2022/12/30	1.6	33.84	0	0.00	33.65	1.6	29,735	0.01%
2022/12/29	8.3	34.05	7	33.86	33.70	1.3	29,889	0.00%
2022/12/28	1	34.11	1	34.10	34.30	0	30,140	0.00%
2022/12/27	0	0.00	1.3	34.55	34.30	-1.3	30,373	0.00%
2022/12/26	3	34.15	1.2	34.31	34.40	1.8	30,533	0.01%
2022/12/23	3.1	34.29	3	34.30	34.05	0.1	31,062	0.00%
2022/12/22	8	34.53	14	34.64	34.45	-6	31,982	-0.02%
2022/12/21	0	33.90	1.1	34.09	34.05	-1.1	31,325	0.00%
2022/12/20	0	0.00	8	33.96	33.70	-8	30,705	-0.03%
2022/12/19	10.1	34.03	11.2	33.72	33.85	-1.1	30,251	0.00%
2022/12/16	14.1	33.14	9.3	33.27	34.60	4.8	29,428	0.02%
2022/12/15	4.1	33.49	0	0.00	33.55	4.1	28,860	0.01%
2022/12/14	4.2	33.54	0	0.00	33.50	4.2	29,170	0.01%
2022/12/13	3.1	33.65	9.2	34.07	33.70	-6.1	29,231	-0.02%
2022/12/09	3	33.72	0.1	33.81	33.70	2.9	29,684	0.01%
2022/12/08	0	33.32	0	0.00	33.20	0	29,675	0.00%
2022/12/07	1	33.10	1	33.45	33.35	0	29,677	0.00%
2022/12/06	6.1	33.58	0	0.00	33.30	6.1	29,698	0.02%
2022/12/05	21	33.53	10	33.68	33.70	11	29,562	0.04%
2022/12/02	11.1	33.88	3	33.68	33.65	8.1	29,249	0.03%
2022/12/01	3	33.88	7.1	34.09	34.05	-4	29,193	-0.01%
2022/11/30	0	0.00	11.4	33.60	33.90	-11.4	29,003	-0.04%
2022/11/29	0	0.00	3	33.08	33.55	-3	28,619	-0.01%
2022/11/28	14	33.03	1	33.05	33.00	13	28,640	0.05%
2022/11/25	0	0.00	7.5	33.42	33.55	-7.5	28,428	-0.03%
2022/11/24	0	32.90	1	33.10	33.20	-1	28,273	0.00%
2022/11/23	12	32.60	0	0.00	32.70	12	28,055	0.04%
2022/11/22	16.3	32.61	0	0.00	32.65	16.3	27,954	0.06%
2022/11/21	8.1	32.95	1	33.05	32.85	7.1	27,730	0.03%
2022/11/18	4.2	33.32	7	33.90	33.30	-2.8	27,498	-0.01%
2022/11/17	510	34.36	520	33.94	34.25	-10	26,542	-0.04%	大買/大賣/
2022/11/16	28.2	33.16	0.5	33.20	32.90	27.7	25,556	0.11%
2022/11/15	11.1	33.52	3.3	33.51	33.85	7.8	24,950	0.03%
2022/11/14	6.3	34.00	8.6	33.64	34.15	-2.3	24,375	-0.01%
2022/11/11	1	32.00	1.1	31.96	32.15	-0.1	23,576	0.00%
2022/11/10	1.1	31.89	2	31.85	31.70	-0.9	23,483	0.00%
2022/11/09	1.3	31.94	0	0.00	31.90	1.3	23,444	0.01%
2022/11/08	0	0.00	6.8	31.67	31.65	-6.8	23,282	-0.03%
2022/11/07	0	0.00	1	30.61	31.00	-1	23,106	0.00%
2022/11/04	0	30.26	7	30.30	30.45	-7	23,191	-0.03%
2022/11/03	18	30.27	0	0.00	30.30	18	23,144	0.08%
2022/11/02	1.1	30.70	0	0.00	30.75	1.1	23,105	0.00%
2022/11/01	4	30.54	1.2	30.42	30.65	2.8	23,119	0.01%
2022/10/31	4	30.40	0	0.00	30.25	4	23,108	0.02%
2022/10/28	1.1	30.51	1	30.65	30.50	0.1	23,119	0.00%
2022/10/27	6	30.83	4	31.01	30.85	2	23,111	0.01%
2022/10/26	5	30.40	4.1	30.36	30.30	1	23,119	0.00%
2022/10/25	5.4	30.04	0	0.00	29.90	5.4	23,077	0.02%
2022/10/24	3.1	30.80	0	0.00	30.60	3.1	22,682	0.01%
2022/10/21	1	31.05	5.2	31.13	31.00	-4.2	22,562	-0.02%
2022/10/20	4.2	30.69	1	30.90	30.90	3.2	22,518	0.01%
2022/10/19	2	31.63	0.1	32.00	31.60	1.9	22,012	0.01%
2022/10/18	13.6	31.36	3	31.25	31.45	10.6	21,608	0.05%
2022/10/17	8.4	31.68	1	32.10	31.70	7.4	21,593	0.03%
2022/10/14	4.2	32.58	5	32.55	32.40	-0.8	21,633	0.00%
2022/10/13	5.3	32.88	1	32.75	32.65	4.3	21,544	0.02%
2022/10/12	1	33.80	3	33.90	33.75	-2	21,287	-0.01%
2022/10/11	0.3	33.98	0	0.00	33.80	0.3	21,345	0.00%
2022/10/07	1	34.25	1	34.45	34.25	0	21,291	0.00%
2022/10/06	1	34.45	0.3	34.45	34.30	0.7	21,266	0.00%
2022/10/05	5.2	34.23	1	34.25	34.15	4.2	21,277	0.02%
2022/10/04	3.1	33.67	2	33.85	33.85	1.1	21,025	0.01%
2022/10/03	5	33.66	5	33.70	33.65	0	20,773	0.00%
2022/09/30	16.1	33.75	4.5	33.91	33.80	11.6	20,658	0.06%
2022/09/29	8.4	34.43	2	34.20	34.15	6.4	20,144	0.03%
2022/09/28	4.2	35.03	0	0.00	34.90	4.2	19,056	0.02%
2022/09/27	3.1	35.74	0	0.00	35.80	3.1	18,789	0.02%
2022/09/26	13.1	36.01	0	0.00	35.85	13.1	18,599	0.07%
2022/09/23	19.4	37.05	0	0.00	37.00	19.4	18,381	0.11%
2022/09/22	22.5	37.45	2	37.48	37.55	20.5	18,250	0.11%
2022/09/21	10.3	38.07	0	0.00	38.10	10.3	17,880	0.06%
2022/09/20	7.6	38.61	0	0.00	38.55	7.6	17,513	0.04%
2022/09/19	4	38.84	0	0.00	38.80	4	17,397	0.02%
2022/09/16	3	38.80	14	39.11	38.60	-11	17,332	-0.06%
2022/09/15	1.3	39.46	0	0.00	39.55	1.3	16,939	0.01%
2022/09/14	0.1	39.75	1	39.60	39.65	-0.9	16,875	-0.01%
2022/09/13	0	39.85	0	0.00	39.90	0	16,925	0.00%
2022/09/12	0.2	39.85	0	0.00	39.80	0.2	16,977	0.00%
2022/09/08	2.4	39.79	0	0.00	39.85	2.4	17,321	0.01%
2022/09/07	0.5	39.64	1	39.70	39.70	-0.5	17,462	0.00%
2022/09/06	2	39.73	7	39.71	39.85	-5	17,501	-0.03%
2022/09/05	5.5	39.00	11	38.91	39.10	-5.5	17,483	-0.03%
2022/09/02	2.4	38.52	0	0.00	38.50	2.4	17,570	0.01%
2022/09/01	4.5	38.93	1	39.05	38.90	3.5	17,325	0.02%
2022/08/31	1	39.30	0	0.00	39.30	1	17,158	0.01%
2022/08/30	1.1	39.21	0	0.00	39.25	1.1	17,048	0.01%
2022/08/29	1	39.05	2	39.18	39.35	-1	17,169	-0.01%
2022/08/26	1	39.65	10	39.60	39.65	-9	17,183	-0.05%
2022/08/25	0	0.00	7.5	39.36	39.55	-7.5	17,263	-0.04%
2022/08/24	2.7	39.28	2	39.15	39.25	0.7	17,398	0.00%
2022/08/23	0	39.60	0	0.00	39.35	0	17,816	0.00%
2022/08/22	1.2	39.37	0	0.00	39.65	1.2	17,936	0.01%
2022/08/19	0	39.55	4	39.48	39.45	-4	18,065	-0.02%
2022/08/18	1	39.90	3	39.67	39.80	-2	18,153	-0.01%
2022/08/17	6.1	39.39	0	0.00	40.00	6.1	18,215	0.03%
2022/08/16	0	0.00	1	39.35	39.35	-1	18,244	-0.01%
2022/08/15	42	39.12	0	0.00	39.30	42	18,314	0.23%
2022/08/12	0	0.00	4	39.05	39.30	-4	18,719	-0.02%
2022/08/11	15	39.18	6	38.83	39.35	9	18,846	0.05%
2022/08/10	4	38.65	4	38.45	38.75	0	18,945	0.00%
2022/08/09	4	38.36	0	0.00	38.75	4	19,108	0.02%
2022/08/08	2	38.45	0	0.00	38.70	2	19,258	0.01%
2022/08/05	10	38.85	0	0.00	38.85	10	19,436	0.05%
2022/08/04	1.3	38.73	4	38.73	38.75	-2.8	19,943	-0.01%
2022/08/03	0.8	39.15	1	39.00	39.10	-0.2	20,186	0.00%
2022/08/02	3	39.05	0	0.00	39.15	3	20,245	0.01%
2022/08/01	5	39.30	21	39.18	39.50	-16	20,243	-0.08%
2022/07/29	0.1	38.60	0	0.00	38.75	0.1	20,205	0.00%
2022/07/28	5	38.05	0	0.00	38.20	5	20,134	0.02%
2022/07/27	1	37.80	0	0.00	37.85	1	20,075	0.00%
2022/07/26	3	37.83	3	37.83	37.80	0	20,246	0.00%
2022/07/25	3.2	37.81	0	0.00	37.85	3.2	20,320	0.02%
2022/07/22	18.7	37.72	0	0.00	37.70	18.7	20,389	0.09%
2022/07/21	28.4	37.93	1	38.00	38.05	27.4	20,196	0.14%
2022/07/20	4	41.56	4	41.59	41.60	0	19,656	0.00%
2022/07/19	9	41.39	7	41.40	41.65	2	19,510	0.01%
2022/07/18	6	40.26	6.2	40.27	40.70	-0.2	19,267	0.00%
2022/07/15	2	40.63	0	0.00	40.50	2	19,169	0.01%
2022/07/14	1.1	41.76	14	41.76	41.70	-12.9	19,107	-0.07%
2022/07/13	12	41.97	6	41.93	41.80	6	19,230	0.03%
2022/07/12	0	0.00	17	40.99	41.00	-17	19,337	-0.09%
2022/07/11	1	40.80	15	41.00	41.10	-14	19,484	-0.07%
2022/07/08	2	40.80	0	0.00	40.80	2	19,573	0.01%
2022/07/07	0	0.00	1	40.30	40.90	-1	19,674	-0.01%
2022/07/05	1	40.80	1	40.80	40.75	0	19,967	0.00%
2022/07/04	0	0.00	3	40.07	40.00	-3	19,809	-0.02%
2022/07/01	1	40.80	4	40.36	40.35	-3	19,681	-0.02%
2022/06/30	1	39.60	0	0.00	39.50	1	19,421	0.01%
2022/06/29	0	0.00	1	39.55	39.55	-1	19,227	-0.01%
2022/06/28	2.1	39.73	0	0.00	39.60	2.1	19,218	0.01%
2022/06/27	4	39.88	1	39.90	39.80	3	19,203	0.02%
2022/06/24	0	0.00	2	39.50	39.50	-2	19,070	-0.01%
2022/06/23	6	39.13	0	0.00	39.00	6	18,963	0.03%
2022/06/22	0.1	39.75	3	39.60	39.50	-3	18,809	-0.02%
2022/06/21	1	39.15	3	39.33	39.45	-2	18,775	-0.01%
2022/06/20	16.1	39.09	1	39.00	38.85	15.1	18,695	0.08%
2022/06/17	15.1	39.63	3	39.75	39.60	12.1	18,440	0.07%
2022/06/16	25.5	40.13	2	40.40	40.00	23.5	18,279	0.13%
2022/06/15	2.1	40.08	4	40.19	40.05	-2	18,452	-0.01%
2022/06/14	7	40.25	0	0.00	40.10	7	18,363	0.04%
2022/06/13	9.3	40.80	0	0.00	40.80	9.3	18,122	0.05%
2022/06/10	1.2	41.38	0	0.00	41.40	1.2	17,840	0.01%
2022/06/08	1	41.75	1	41.75	41.75	0	17,785	0.00%
2022/06/07	1	41.40	0	0.00	41.35	1	17,736	0.01%
2022/06/06	39.2	41.65	0	0.00	41.55	39.2	17,502	0.22%
2022/06/02	11.2	41.80	11	41.73	41.70	0.2	17,511	0.00%
2022/06/01	6.1	42.26	0	0.00	42.10	6.1	17,534	0.03%
2022/05/31	1	42.60	0	0.00	42.60	1	17,391	0.01%
2022/05/30	1	42.85	2	42.88	42.80	-1	16,918	-0.01%
2022/05/27	1	42.25	0	0.00	42.20	1	16,696	0.01%
2022/05/26	0	0.00	1	42.10	41.70	-1	16,596	-0.01%
2022/05/25	1	41.80	6	41.50	41.65	-5	16,538	-0.03%
2022/05/24	1.1	41.21	3	41.30	41.20	-1.9	16,462	-0.01%
2022/05/23	7.3	41.31	17	41.30	41.20	-9.7	16,294	-0.06%
2022/05/20	0.5	41.95	1	41.60	41.15	-0.5	16,186	0.00%
2022/05/19	11	41.10	0	0.00	41.10	11	15,717	0.07%
2022/05/18	0	0.00	1	41.50	41.60	-1	15,532	-0.01%
2022/05/17	0.5	41.55	1	41.55	41.50	-0.5	15,250	0.00%
2022/05/16	2	41.15	3.1	41.39	41.25	-1.1	15,019	-0.01%
2022/05/13	2	41.35	1	41.30	41.60	1	14,715	0.01%
2022/05/12	26.2	41.13	1	41.65	40.80	25.2	14,482	0.17%
2022/05/11	3.3	42.59	5	42.70	42.65	-1.7	13,898	-0.01%
2022/05/10	23.1	43.72	1	43.75	43.85	22.1	13,469	0.16%
2022/05/09	5.2	44.45	0	0.00	44.25	5.2	13,279	0.04%
2022/05/06	5	45.10	0	0.00	45.10	5	13,113	0.04%
2022/05/05	0	0.00	1	45.75	45.60	-1	13,152	-0.01%
2022/05/03	2.2	45.38	0.1	45.70	45.35	2.1	13,228	0.02%
2022/04/29	2	46.00	1	46.35	45.90	1	12,942	0.01%
2022/04/28	0	0.00	1	46.10	46.10	-1	12,785	-0.01%
2022/04/27	12.2	45.86	0	0.00	45.80	12.2	12,580	0.10%
2022/04/26	1.1	46.16	0	0.00	46.20	1.1	12,312	0.01%
2022/04/25	6.1	46.19	1.1	46.11	46.10	5	12,241	0.04%
2022/04/22	2	46.50	0	0.00	46.55	2	12,099	0.02%
2022/04/21	4.1	46.67	0	0.00	46.80	4.1	12,074	0.03%
2022/04/20	52.8	46.50	0	0.00	46.60	52.8	12,063	0.44%
2022/04/19	2.1	46.25	2	46.40	46.35	0.1	11,970	0.00%
2022/04/18	4.2	46.44	2.2	47.27	46.50	2	11,843	0.02%
2022/04/15	3.2	47.17	0	0.00	47.10	3.2	11,628	0.03%
2022/04/14	9.1	47.71	0.2	47.90	47.70	8.9	11,442	0.08%
2022/04/13	1	47.95	1	48.30	48.00	0	11,348	0.00%
2022/04/12	12.2	48.29	2	48.20	48.00	10.2	11,175	0.09%
2022/04/11	0	0.00	1	49.30	49.45	-1	10,764	-0.01%
2022/04/08	0	0.00	1	49.60	49.80	-1	10,837	-0.01%
2022/04/06	0.1	49.85	4	49.96	50.20	-3.9	10,709	-0.04%
2022/03/31	0	0.00	17	50.10	49.90	-17	10,588	-0.16%
2022/03/30	0	0.00	2	49.85	49.85	-2	10,436	-0.02%
2022/03/29	0	0.00	4	49.70	49.80	-4	10,432	-0.04%
2022/03/28	2	49.70	1	49.70	49.70	1	10,389	0.01%
2022/03/25	0	0.00	2	49.68	49.70	-2	10,342	-0.02%
2022/03/24	0	0.00	4	49.93	49.95	-4	10,385	-0.04%
2022/03/23	0	0.00	1	49.50	49.65	-1	10,460	-0.01%
2022/03/22	1	49.40	10	49.47	49.70	-9	10,377	-0.09%
2022/03/21	0	0.00	2	49.78	49.75	-2	10,380	-0.02%
2022/03/18	1	48.60	9.3	48.80	48.95	-8.3	10,135	-0.08%
2022/03/16	2	47.65	0	0.00	47.85	2	9,630	0.02%
2022/03/10	0	0.00	1	47.70	47.60	-1	9,818	-0.01%
2022/03/08	0.1	47.00	1	46.90	46.95	-1	10,051	-0.01%
2022/03/07	3.1	46.99	0	0.00	47.10	3.1	10,059	0.03%
2022/03/04	2	47.70	0	0.00	47.65	2	10,340	0.02%
2022/03/03	0.1	48.05	0	0.00	48.05	0.1	10,465	0.00%
2022/03/02	0	0.00	9	47.77	48.00	-9	10,752	-0.08%
2022/03/01	5	47.75	1	47.80	47.80	4	10,862	0.04%
2022/02/25	5	47.02	0	0.00	47.35	5	10,955	0.05%
2022/02/24	9	47.47	1	47.15	47.30	8	10,884	0.07%
2022/02/23	2	47.73	1	47.65	47.65	1	10,872	0.01%
2022/02/22	2	47.18	2	47.38	47.70	0	10,974	0.00%
2022/02/21	0	47.50	0	0.00	47.60	0	10,977	0.00%
2022/02/18	2	47.33	0	0.00	47.45	2	11,056	0.02%
2022/02/17	0	0.00	1	47.50	47.45	-1	11,143	-0.01%
2022/02/16	2	47.00	0	0.00	47.00	2	11,199	0.02%
2022/02/15	0	47.15	0	0.00	47.00	0	11,255	0.00%
2022/02/14	11.4	46.96	0	0.00	47.15	11.4	11,341	0.10%
2022/02/08	1	46.95	1	47.20	46.95	0	11,535	0.00%
2022/02/07	1.4	46.36	1	47.10	47.10	0.4	11,491	0.00%
2022/01/26	1	46.85	1	46.85	46.85	0	11,314	0.00%
2022/01/25	16	46.68	0	0.00	46.80	16	11,349	0.14%
2022/01/24	1.1	47.11	0	0.00	47.15	1.1	11,222	0.01%
2022/01/21	3.1	47.21	0	0.00	47.40	3.1	11,339	0.03%
2022/01/20	1	47.50	1	47.60	47.50	0	11,291	0.00%
2022/01/19	0	0.00	3	47.55	47.60	-3	11,341	-0.03%
2022/01/18	1	47.50	0	0.00	47.75	1	11,490	0.01%
2022/01/17	1.1	47.51	0	0.00	47.60	1.1	11,598	0.01%
2022/01/14	1	47.50	2	47.60	47.60	-1	11,605	-0.01%
2022/01/13	0	0.00	1	47.70	47.95	-1	11,826	-0.01%
2022/01/12	0.1	47.34	1.5	47.37	47.50	-1.5	12,070	-0.01%
2022/01/11	0	47.20	0	0.00	47.50	0	12,310	0.00%
2022/01/10	3	47.05	0	0.00	47.30	3	12,274	0.02%
2022/01/07	3.2	47.41	3	47.33	47.45	0.2	12,237	0.00%
2022/01/06	1.2	47.22	1	47.60	47.60	0.2	12,219	0.00%
2022/01/05	4	47.16	11	47.15	47.15	-7	12,240	-0.06%
2022/01/04	1.2	47.15	1	47.35	47.30	0.2	12,299	0.00%
2022/01/03	2.1	47.86	7	47.45	47.45	-4.9	12,196	-0.04%
2021/12/30	2	48.10	0	0.00	48.00	2	12,155	0.02%
2021/12/28	1	48.05	4	48.00	48.15	-3	12,350	-0.02%
2021/12/27	0.2	48.00	15	48.00	48.10	-14.8	12,448	-0.12%
2021/12/24	1	47.75	0.5	47.85	47.90	0.5	12,692	0.00%
2021/12/23	0	0.00	1	47.70	47.70	-1	12,853	-0.01%
2021/12/22	0	0.00	1.2	47.32	47.40	-1.2	12,914	-0.01%
2021/12/21	1.2	47.23	0	0.00	47.25	1.2	13,062	0.01%
2021/12/20	1	47.15	0	0.00	47.40	1	13,199	0.01%
2021/12/17	0	0.00	1	47.60	47.45	-1	13,236	-0.01%
2021/12/16	0	47.00	0.2	47.10	46.90	-0.2	13,161	0.00%
2021/12/15	0	0.00	1	46.95	46.95	-1	13,398	-0.01%
2021/12/14	1	47.05	1	47.15	47.00	0	13,527	0.00%
2021/12/13	1.2	47.19	0	0.00	47.10	1.2	13,762	0.01%
2021/12/09	5	47.43	1	47.30	47.40	4	14,718	0.03%
2021/12/08	0	0.00	1	47.75	47.70	-1	15,007	-0.01%
2021/12/07	10	47.00	0	0.00	47.55	10	15,100	0.07%
2021/12/06	5	46.82	2	47.10	47.30	3	15,059	0.02%
2021/12/03	1.2	46.49	0	0.00	46.40	1.2	15,012	0.01%
2021/12/02	3.1	46.39	0	0.00	46.30	3.1	14,910	0.02%
2021/12/01	2.1	46.47	1	46.50	46.60	1.1	14,885	0.01%
2021/11/30	3	46.00	1	46.90	46.00	2	14,816	0.01%
2021/11/29	3	46.37	12	46.47	46.50	-9	14,386	-0.06%
2021/11/26	39.2	46.71	0	0.00	46.50	39.2	14,324	0.27%
2021/11/25	5.1	47.11	0.1	47.30	47.15	5	14,217	0.04%
2021/11/24	3.2	47.46	0	0.00	47.45	3.2	14,124	0.02%
2021/11/23	4.1	47.75	0	0.00	47.80	4.1	13,953	0.03%
2021/11/22	4.2	47.93	0	0.00	47.90	4.2	13,999	0.03%
2021/11/19	3.1	48.12	0	0.00	48.30	3.1	13,936	0.02%
2021/11/18	2	48.25	0	0.00	48.30	2	13,882	0.01%
2021/11/17	3	48.48	20	48.45	48.55	-17	13,875	-0.12%
2021/11/16	3	48.58	0	0.00	48.65	3	13,977	0.02%
2021/11/15	2	48.50	0	0.00	48.60	2	14,174	0.01%
2021/11/12	11	48.53	30	48.60	48.70	-19	14,358	-0.13%
2021/11/10	1	48.55	0	0.00	48.70	1	14,843	0.01%
2021/11/09	4.1	48.56	0	0.00	48.80	4.1	15,088	0.03%
2021/11/08	1	48.65	0	0.00	48.95	1	16,197	0.01%
2021/11/05	4	47.95	0	0.00	48.15	4	16,989	0.02%
2021/11/04	0.1	48.30	1	48.25	48.10	-1	17,324	-0.01%
2021/11/03	0.2	48.30	0	0.00	48.15	0.2	17,764	0.00%
2021/11/02	1	48.40	0	0.00	48.15	1	18,197	0.01%
2021/11/01	0	0.00	12	48.16	48.25	-12	18,674	-0.06%
2021/10/27	3	48.52	0	0.00	48.35	3	19,594	0.02%
2021/10/26	9.4	48.69	10	48.85	48.45	-0.6	19,646	0.00%
2021/10/25	2	48.20	0	0.00	48.25	2	19,726	0.01%
2021/10/22	2	48.80	0	0.00	48.80	2	20,089	0.01%
2021/10/21	2	48.55	0	0.00	48.75	2	20,240	0.01%
2021/10/20	6.5	48.45	7	48.59	48.35	-0.5	20,272	0.00%
2021/10/19	9.2	49.57	2	49.05	49.10	7.2	20,369	0.04%
2021/10/18	2	49.80	1	49.85	49.80	1	20,223	0.00%
2021/10/15	4	49.93	1	49.90	50.10	3	20,486	0.01%
2021/10/14	1	49.90	0	0.00	49.90	1	20,492	0.00%
2021/10/13	0	0.00	1	50.50	50.50	-1	20,515	0.00%
2021/10/12	1	50.10	0	0.00	50.20	1	20,491	0.00%
2021/10/08	3	50.23	2	50.30	50.40	1	20,467	0.00%
2021/10/07	1	50.30	2	50.30	50.40	-1	20,717	0.00%
2021/10/06	3	49.88	1	50.00	49.90	2	20,940	0.01%
2021/10/05	2	49.80	0.4	50.20	50.30	1.7	21,193	0.01%
2021/10/04	0	50.00	0	0.00	50.00	0	21,654	0.00%
2021/10/01	6	49.99	0	0.00	50.20	6	22,316	0.03%
2021/09/30	1	50.70	0.6	51.00	51.00	0.4	22,380	0.00%
2021/09/29	3	50.64	0	0.00	50.60	3	22,519	0.01%
2021/09/28	0	50.65	1	51.20	51.00	-1	22,713	0.00%
2021/09/27	1	51.10	0	0.00	51.10	1	22,761	0.00%
2021/09/24	0	51.30	2	51.30	51.30	-2	22,881	-0.01%
2021/09/23	10	51.08	0	0.00	51.20	10	22,886	0.04%
2021/09/22	5	49.87	1	50.10	50.70	4	22,838	0.02%
2021/09/17	0	51.20	0	0.00	50.70	0	22,742	0.00%
2021/09/16	0	51.00	1	51.10	51.70	-1	22,693	0.00%
2021/09/15	1	51.10	0	0.00	51.20	1	22,526	0.00%
2021/09/14	23	51.19	2.1	51.49	51.40	20.9	22,421	0.09%
2021/09/13	0.1	50.00	7.3	50.09	50.10	-7.2	21,802	-0.03%
2021/09/10	0	0.00	6	48.09	49.00	-6	21,700	-0.03%
2021/09/09	1	47.90	1	48.20	48.20	0	21,833	0.00%
2021/09/08	0.2	48.45	0	0.00	48.55	0.2	21,908	0.00%
2021/09/06	26	48.52	1	49.00	48.80	25	22,010	0.11%
2021/09/03	0	0.00	1	48.00	48.50	-1	21,935	0.00%
2021/09/02	1	47.81	0	0.00	47.90	1	21,889	0.00%
2021/09/01	2	47.85	0	0.00	48.40	2	21,952	0.01%
2021/08/31	0	47.55	0	0.00	48.45	0	21,850	0.00%
2021/08/27	0	0.00	1	47.45	47.45	-1	21,802	0.00%
2021/08/26	1	46.80	0	0.00	46.95	1	22,042	0.00%
2021/08/24	1.9	46.74	0	0.00	46.75	1.9	22,216	0.01%
2021/08/23	0.1	46.95	0	0.00	46.80	0.1	22,436	0.00%
2021/08/20	2	46.00	0	0.00	46.15	2	22,539	0.01%
2021/08/19	2.5	46.17	0	0.00	46.20	2.5	22,907	0.01%
2021/08/18	3	46.67	3	47.00	47.25	0	22,789	0.00%
2021/08/17	0	0.00	6	47.55	47.30	-6	22,621	-0.03%
2021/08/16	1	48.00	0	0.00	47.95	1	22,465	0.00%
2021/08/13	6	48.18	3	48.42	48.40	3	22,509	0.01%
2021/08/12	3.1	47.19	1	46.80	47.60	2.1	22,621	0.01%
2021/08/11	53	51.03	40	51.08	51.10	13	21,868	0.06%
2021/08/10	3	51.87	5	51.90	51.90	-2	21,421	-0.01%
2021/08/09	7	52.06	1	52.10	52.40	6	21,726	0.03%
2021/08/06	0	0.00	2	52.60	52.90	-2	21,805	-0.01%
2021/08/05	14	53.02	12	53.17	52.70	2	22,168	0.01%
2021/08/04	2	54.40	1	54.50	53.80	1	23,135	0.00%
2021/08/03	0	0.00	2	53.70	53.90	-2	23,671	-0.01%
2021/08/02	1	52.50	0	0.00	52.80	1	23,444	0.00%
2021/07/30	2	52.80	0	0.00	52.60	2	23,936	0.01%
2021/07/29	0	0.00	8.3	52.72	52.90	-8.3	24,450	-0.03%
2021/07/28	31	52.07	0	0.00	52.40	31	24,837	0.12%
2021/07/27	2	52.90	12	52.88	53.00	-10	25,536	-0.04%
2021/07/26	7	53.19	7.2	53.26	53.20	-0.2	26,205	0.00%
2021/07/23	2	52.30	12.2	52.84	53.00	-10.2	26,532	-0.04%
2021/07/22	3.2	52.19	9	52.06	52.10	-5.8	26,663	-0.02%
2021/07/21	10	51.90	11	51.98	51.80	-1	27,077	0.00%
2021/07/20	2	51.60	1	51.70	51.70	1	27,984	0.00%
2021/07/16	6	51.40	6	51.40	51.50	0	32,699	0.00%
2021/07/15	0	0.00	4	51.65	51.60	-4	34,817	-0.01%
2021/07/14	6	51.32	0	0.00	51.50	6	36,177	0.02%
2021/07/13	3	52.03	32.1	52.06	51.90	-29.1	36,859	-0.08%
2021/07/12	8	52.13	7	51.93	52.20	1	37,265	0.00%
2021/07/09	43.2	52.01	0	0.00	52.00	43.2	37,473	0.12%
2021/07/08	30	52.41	11	52.75	52.80	19	37,291	0.05%
2021/07/07	0	0.00	2	51.10	51.30	-2	36,928	-0.01%
2021/07/06	2	51.00	1	51.30	51.20	1	36,823	0.00%
2021/07/05	3	50.60	0.1	50.80	50.60	2.9	36,751	0.01%
2021/07/02	1	50.50	0	0.00	50.50	1	36,605	0.00%
2021/07/01	30	50.69	0	0.00	50.60	30	36,533	0.08%
2021/06/30	7	51.03	2	51.05	51.00	5	36,744	0.01%
2021/06/29	30	51.00	17	51.07	51.20	13	36,788	0.04%
2021/06/28	41	51.07	8	51.00	51.10	33	36,966	0.09%
2021/06/25	1	50.90	6	51.03	51.00	-5	36,992	-0.01%
2021/06/23	10	50.90	18	50.88	51.00	-8	37,676	-0.02%
2021/06/22	0	0.00	6	51.10	50.90	-6	37,792	-0.02%
2021/06/21	2	50.70	38	50.83	50.70	-36	37,889	-0.09%
2021/06/18	6	51.00	0	0.00	51.00	6	38,189	0.02%
2021/06/17	2	51.60	1	51.50	51.50	1	39,486	0.00%
2021/06/16	0	0.00	2	51.40	51.90	-2	39,623	-0.01%
2021/06/15	0	0.00	52	51.20	51.30	-52	39,581	-0.13%
2021/06/11	5.1	51.40	60	51.50	51.40	-55	39,636	-0.14%
2021/06/09	52	51.00	0	0.00	51.30	52	39,925	0.13%
2021/06/07	3	51.40	0	0.00	51.50	3	40,264	0.01%
2021/06/04	1	51.80	5	51.80	51.90	-4	40,452	-0.01%
2021/06/03	2	52.30	1	52.30	52.30	1	40,659	0.00%
2021/06/02	1	51.70	11	51.78	52.00	-10	40,510	-0.02%
2021/06/01	1	51.40	3	51.40	51.50	-2	40,290	0.00%
2021/05/31	114	51.09	0	0.00	51.60	114	40,457	0.28%	大買/鉅額交易
2021/05/28	0	0.00	7	50.53	50.60	-7	40,331	-0.02%
2021/05/27	12.1	50.02	1.1	50.04	50.30	11	40,411	0.03%
2021/05/25	10	51.10	58	51.30	51.10	-48	40,193	-0.12%
2021/05/24	0	0.00	1	51.40	51.30	-1	40,233	0.00%
2021/05/21	1	51.00	2.4	51.52	51.20	-1.4	40,408	0.00%
2021/05/20	6	50.68	7	50.91	50.80	-1	40,310	0.00%
2021/05/19	13.1	50.11	2.5	50.22	50.50	10.6	40,085	0.03%
2021/05/18	1	49.75	7	49.82	50.00	-6	39,915	-0.02%
2021/05/17	22	47.84	5	48.40	47.90	17	39,776	0.04%
2021/05/14	16	49.63	6	49.80	49.60	10	39,121	0.03%
2021/05/13	55.6	49.42	4	48.68	49.20	51.6	38,782	0.13%
2021/05/12	45.1	49.64	40	49.44	49.60	5.1	38,261	0.01%
2021/05/11	46.1	52.10	216	52.24	51.60	-169.9	36,972	-0.46%	大賣/鉅額交易
2021/05/10	7	52.69	12	52.88	52.90	-5	36,241	-0.01%
2021/05/07	2	52.30	1	51.90	52.30	1	36,059	0.00%
2021/05/06	205	51.50	4.3	51.49	53.00	200.7	35,706	0.56%	大買/鉅額交易
2021/05/05	21	50.74	13.6	51.04	50.80	7.5	35,241	0.02%
2021/05/04	62.1	50.23	138	49.69	50.20	-75.9	35,127	-0.22%	大賣/
2021/05/03	4.2	51.28	2	51.40	51.20	2.2	34,169	0.01%
2021/04/29	10.2	52.45	2.2	52.41	52.10	8	33,664	0.02%
2021/04/28	13	52.35	8	52.20	53.20	5	33,224	0.02%
2021/04/27	71.1	52.72	31	52.53	52.70	40.1	33,106	0.12%
2021/04/26	18.1	52.91	59.2	53.44	53.10	-41.1	32,617	-0.13%
2021/04/23	105.2	52.72	52	52.63	53.00	53.2	31,717	0.17%	大買/
2021/04/22	130.5	56.05	160.1	56.17	54.10	-29.6	30,558	-0.10%	大買/大賣/
2021/04/21	34	53.66	35	54.06	55.70	-1	27,491	0.00%
2021/04/20	53	52.36	39	52.71	52.00	14	25,459	0.05%
2021/04/19	98	50.01	18.5	50.15	50.40	79.5	24,106	0.33%
2021/04/16	1	48.55	29	48.70	49.00	-28	23,301	-0.12%
2021/04/15	8	48.08	11	48.18	47.90	-3	22,795	-0.01%
2021/04/14	2	47.20	14	46.98	47.00	-12	22,494	-0.05%
2021/04/13	0.2	47.20	18	47.33	47.20	-17.8	22,362	-0.08%
2021/04/12	5	46.85	13	46.80	46.85	-8	22,111	-0.04%
2021/04/09	1	46.70	8	46.82	46.70	-7	22,041	-0.03%
2021/04/08	11	46.85	0	0.00	46.90	11	21,910	0.05%
2021/04/07	32	46.80	0	0.00	46.80	32	21,820	0.15%
2021/04/06	12	46.78	3	46.70	46.85	9	21,761	0.04%
2021/04/01	2	46.70	0	0.00	46.70	2	21,372	0.01%
2021/03/31	7	46.70	13	46.70	46.80	-6	21,256	-0.03%
2021/03/30	21	46.33	11	46.53	46.55	10	21,044	0.05%
2021/03/29	4	46.44	5	46.41	46.50	-1	20,945	0.00%
2021/03/26	4	46.18	20	46.09	46.15	-16	20,680	-0.08%
2021/03/25	1	45.50	2	45.40	45.55	-1	20,287	0.00%
2021/03/24	5	45.61	2.2	45.60	45.55	2.8	20,110	0.01%
2021/03/23	0	0.00	17	45.82	45.70	-17	19,996	-0.09%
2021/03/22	46	45.97	113.1	45.81	45.80	-67.1	19,589	-0.34%	大賣/
2021/03/19	6	42.73	1	42.75	42.70	5	18,122	0.03%
2021/03/18	0	0.00	2	43.13	43.10	-2	17,888	-0.01%
2021/03/17	4	42.86	2	42.95	42.85	2	17,899	0.01%
2021/03/16	1	42.70	0	0.00	42.60	1	17,904	0.01%
2021/03/15	8	42.51	0	0.00	42.35	8	17,936	0.04%
2021/03/12	1	42.65	0	42.80	42.70	1	17,781	0.01%
2021/03/11	9	42.88	13	43.05	42.85	-4	17,666	-0.02%
2021/03/10	10	43.01	8	43.07	43.00	2	17,600	0.01%
2021/03/09	11	42.96	8.1	43.00	43.40	2.9	17,714	0.02%
2021/03/08	5	42.65	15	42.67	42.65	-10	17,513	-0.06%
2021/03/05	0	0.00	1	42.45	42.50	-1	17,433	-0.01%
2021/03/04	1	42.20	3	42.45	42.50	-2	17,847	-0.01%
2021/03/03	0	0.00	1	42.55	42.55	-1	17,835	-0.01%
2021/03/02	1.4	42.41	26	42.35	42.10	-24.6	17,744	-0.14%
2021/02/26	18	42.15	0	0.00	42.00	18	17,589	0.10%
2021/02/25	0	0.00	20.5	42.77	42.90	-20.5	17,255	-0.12%
2021/02/24	4	42.55	6	42.50	42.55	-2	17,267	-0.01%
2021/02/23	10	42.33	5	42.45	42.45	5	17,237	0.03%
2021/02/22	44	41.77	6	41.84	41.80	38	17,008	0.22%
2021/02/19	7	41.44	3	41.22	41.60	4	16,970	0.02%
2021/02/18	5	41.60	3	41.38	41.35	2	16,894	0.01%
2021/02/17	2	40.85	1	41.00	41.25	1	16,801	0.01%
2021/02/05	13	40.73	2	40.80	40.85	11	16,576	0.07%
2021/02/04	8	40.51	5	40.55	40.40	3	16,647	0.02%
2021/02/03	55	40.51	0	0.00	40.55	55	17,019	0.32%
2021/02/02	4	40.91	0	0.00	40.75	4	16,937	0.02%
2021/02/01	2	40.75	6	40.71	40.80	-4	16,812	-0.02%
2021/01/29	12	40.16	5	40.25	40.15	7	16,789	0.04%
2021/01/28	7	40.24	0	0.00	40.25	7	16,597	0.04%
2021/01/27	5	40.51	1	40.35	40.35	4	16,362	0.02%
2021/01/26	44	40.49	0	0.00	40.35	44	16,223	0.27%
2021/01/25	2	40.93	0	0.00	40.90	2	15,710	0.01%
2021/01/22	7.1	40.56	11	40.51	40.60	-3.9	15,509	-0.03%
2021/01/21	43	40.94	1	41.10	40.80	42	15,191	0.28%
2021/01/20	8	40.90	3	41.05	40.95	5	15,029	0.03%
2021/01/19	10	41.90	17.3	41.73	41.75	-7.3	14,598	-0.05%
2021/01/18	25	41.50	17	41.45	41.60	8	14,547	0.05%
2021/01/15	8	42.18	3	41.95	41.95	5	14,248	0.04%
2021/01/14	16	42.56	0	0.00	42.55	16	13,868	0.12%
2021/01/13	3	42.67	2	42.65	42.70	1	13,709	0.01%
2021/01/12	5	42.79	0	0.00	42.70	5	13,599	0.04%
2021/01/11	0	0.00	4	42.95	43.10	-4	13,516	-0.03%
2021/01/08	3	42.87	0	0.00	42.95	3	13,435	0.02%
2021/01/07	12	42.88	1	42.85	42.85	11	13,366	0.08%
2021/01/06	6	43.05	0	0.00	42.95	6	13,172	0.05%
2021/01/05	21	43.22	5	43.05	43.10	16	13,036	0.12%
2021/01/04	11	43.35	6	43.30	43.20	5	12,974	0.04%
2020/12/31	1	43.70	6	43.50	43.20	-5	12,933	-0.04%
2020/12/30	0	0.00	1	43.25	43.25	-1	12,962	-0.01%
2020/12/29	1	43.15	0	0.00	43.00	1	12,916	0.01%
2020/12/28	11	43.00	0	0.00	43.00	11	12,907	0.09%
2020/12/25	1	42.75	0	0.00	42.80	1	12,961	0.01%
2020/12/23	18.5	42.71	0	0.00	42.80	18.5	13,075	0.14%
2020/12/22	23	43.06	0	0.00	42.95	23	13,149	0.17%
2020/12/21	6	43.37	5.3	43.34	43.50	0.7	13,438	0.01%
2020/12/16	0	0.00	10	43.10	43.05	-10	13,782	-0.07%
2020/12/15	5	42.60	0	0.00	42.50	5	13,764	0.04%
2020/12/11	0	0.00	10	42.95	42.90	-10	13,816	-0.07%
2020/12/10	2	43.28	2	43.30	43.25	0	13,749	0.00%
2020/12/09	0.5	43.35	1	43.50	43.35	-0.5	13,778	0.00%
2020/12/08	0	0.00	21	43.25	43.60	-21	13,772	-0.15%
2020/12/07	1	43.40	11.3	43.49	43.55	-10.3	13,759	-0.07%
2020/12/04	14	43.55	0	0.00	43.65	14	13,838	0.10%
2020/12/03	1	43.85	6	43.68	43.50	-5	13,761	-0.04%
2020/12/01	1.1	42.83	1.4	42.83	43.15	-0.3	13,676	0.00%
2020/11/27	0	0.00	6	43.34	43.30	-6	13,694	-0.04%
2020/11/25	3	42.75	0	0.00	42.60	3	13,772	0.02%
2020/11/24	1	42.80	0	0.00	42.75	1	13,849	0.01%
2020/11/23	0	0.00	9	43.01	43.00	-9	13,800	-0.07%
2020/11/20	3	42.57	0	0.00	42.70	3	13,790	0.02%
2020/11/19	0	0.00	0.1	42.90	42.90	-0.1	13,775	0.00%
2020/11/18	6	42.75	1	42.95	42.70	5	13,816	0.04%
2020/11/17	0.1	42.60	11	42.66	42.75	-10.9	13,854	-0.08%
2020/11/16	5	42.35	0	0.00	42.35	5	14,202	0.04%
2020/11/12	5	42.40	0	0.00	42.40	5	14,811	0.03%
2020/11/11	8	42.05	10	42.30	42.65	-2	14,831	-0.01%
2020/11/10	2	41.45	9	41.48	41.55	-7	14,766	-0.05%
2020/11/09	0	0.00	13	41.15	41.15	-13	14,981	-0.09%
2020/11/06	2	40.80	0	0.00	40.85	2	16,178	0.01%
2020/11/05	0	0.00	1	41.10	41.05	-1	16,546	-0.01%
2020/11/04	3.1	40.85	0	0.00	40.90	3.1	16,842	0.02%
2020/11/02	1	40.55	0	0.00	40.60	1	17,662	0.01%
2020/10/30	0	0.00	11.2	40.55	40.55	-11.2	18,262	-0.06%
2020/10/29	1	40.30	0	0.00	40.35	1	18,465	0.01%
2020/10/27	6	40.44	0	0.00	40.50	6	18,592	0.03%
2020/10/26	9	40.53	0	0.00	40.50	9	18,606	0.05%
2020/10/23	2	40.60	40	40.69	40.65	-38	18,750	-0.20%
2020/10/22	1	40.40	3	40.70	41.00	-2	18,943	-0.01%
2020/10/21	11	40.32	60	40.51	40.30	-49	19,040	-0.26%
2020/10/20	5	40.35	0	0.00	40.35	5	19,061	0.03%
2020/10/19	1	40.50	0	0.00	40.45	1	19,122	0.01%
2020/10/16	1	40.30	0	0.00	40.30	1	19,278	0.01%
2020/10/15	4.4	40.26	2	40.25	40.30	2.4	19,671	0.01%
2020/10/14	2	40.53	0	0.00	40.50	2	19,700	0.01%
2020/10/13	1	40.70	0	0.00	40.50	1	19,784	0.01%
2020/10/08	0	0.00	3	41.18	41.15	-3	20,431	-0.01%
2020/10/07	6	41.08	0	0.00	41.15	6	20,445	0.03%
2020/09/30	1	41.40	6	41.71	41.40	-5	20,812	-0.02%
2020/09/25	0	0.00	2	40.63	40.55	-2	21,224	-0.01%
2020/09/24	11	40.20	0	0.00	40.05	11	21,293	0.05%
2020/09/23	21	41.02	0	0.00	41.00	21	21,057	0.10%
2020/09/22	6	42.00	11	42.00	41.80	-5	20,759	-0.02%
2020/09/21	1	42.20	0	0.00	42.25	1	20,638	0.00%
2020/09/18	1.1	42.43	0	0.00	42.50	1.1	20,706	0.01%
2020/09/17	1	42.60	0	0.00	42.55	1	20,727	0.00%
2020/09/16	0	0.00	1	42.85	42.85	-1	20,772	0.00%
2020/09/11	0	0.00	2	42.35	42.30	-2	20,893	-0.01%
2020/09/09	0	0.00	1	42.20	42.55	-1	20,892	0.00%
2020/09/08	14	42.82	1	43.00	42.70	13	20,918	0.06%
2020/09/07	1	42.45	1	42.10	42.70	0	21,054	0.00%
2020/09/04	2	42.18	1	42.10	42.20	1	21,101	0.00%
2020/09/03	1	42.50	1	42.95	42.70	0	21,075	0.00%
2020/09/02	5	42.35	0	0.00	42.65	5	20,913	0.02%
2020/09/01	11	42.67	0	0.00	42.75	11	20,813	0.05%
2020/08/31	15	43.07	1	43.80	42.90	14	20,717	0.07%
2020/08/28	3	43.30	0	0.00	43.50	3	20,610	0.01%
2020/08/27	10	43.80	1	43.75	43.85	9	20,645	0.04%
2020/08/26	4	43.90	0	0.00	44.10	4	20,707	0.02%
2020/08/25	1	44.20	0	0.00	44.10	1	20,673	0.00%
2020/08/24	0	0.00	5	44.20	44.05	-5	21,049	-0.02%
2020/08/21	2	44.40	7	44.06	44.25	-5	21,056	-0.02%
2020/08/20	58	43.52	9	44.25	43.50	49	20,862	0.23%
2020/08/19	8	44.60	3	44.47	44.35	5	20,547	0.02%
2020/08/18	5	43.90	4	44.20	44.00	1	20,240	0.00%
2020/08/17	3	43.33	2	43.40	43.35	1	19,928	0.01%
2020/08/14	5	42.45	1	42.00	42.85	4	19,825	0.02%
2020/08/13	2	41.25	0	0.00	41.20	2	19,407	0.01%
2020/08/12	32	41.09	3	41.10	41.00	29	19,247	0.15%
2020/08/11	3	46.60	3	46.57	46.50	0	18,034	0.00%
2020/08/10	13	46.61	0	0.00	46.60	13	17,645	0.07%
2020/08/07	0	0.00	3	47.23	47.10	-3	17,455	-0.02%
2020/08/06	2	46.95	0	0.00	47.15	2	17,219	0.01%
2020/08/05	2	46.53	11	46.21	46.45	-9	16,833	-0.05%
2020/08/04	0	0.00	3	45.38	45.40	-3	16,369	-0.02%
2020/07/31	5	45.30	0	0.00	45.00	5	16,141	0.03%
2020/07/30	0	0.00	2	45.20	45.35	-2	16,127	-0.01%
2020/07/29	0	0.00	1	45.15	45.05	-1	16,204	-0.01%
2020/07/28	2	44.15	2	44.53	44.50	0	16,213	0.00%
2020/07/27	1	44.75	0	0.00	44.60	1	16,216	0.01%
2020/07/24	0	0.00	10	45.35	45.00	-10	16,217	-0.06%
2020/07/22	0	0.00	5.7	45.45	45.50	-5.7	16,181	-0.04%
2020/07/21	0	0.00	2	45.55	45.55	-2	16,060	-0.01%
2020/07/17	0	0.00	1	44.90	44.80	-1	15,774	-0.01%
2020/07/16	13	44.70	22	44.47	44.50	-9	15,824	-0.06%
2020/07/15	0	0.00	21	45.59	45.60	-21	15,384	-0.14%
2020/07/10	0	0.00	2	45.20	44.95	-2	15,301	-0.01%
2020/07/09	0	0.00	202	45.35	45.30	-202	15,268	-1.32%	大賣/鉅額交易
2020/07/08	0	0.00	81	45.04	45.15	-81	15,002	-0.54%
2020/07/07	0	0.00	10	44.45	44.50	-10	14,733	-0.07%
2020/07/06	0	0.00	91.9	44.44	44.40	-91.9	14,649	-0.63%
2020/07/03	0	0.00	8	43.97	43.95	-8	14,624	-0.05%
2020/07/02	10	43.60	6	43.59	43.60	4	14,576	0.03%
2020/07/01	20	43.13	1.3	43.15	43.10	18.7	14,481	0.13%
2020/06/30	3	42.83	0	0.00	42.75	3	14,409	0.02%
2020/06/29	2	42.80	0	0.00	42.65	2	14,485	0.01%
2020/06/22	6	42.68	0	0.00	42.90	6	14,506	0.04%
2020/06/19	3	42.65	0	0.00	42.55	3	14,595	0.02%
2020/06/17	1	42.80	0	0.00	42.85	1	14,913	0.01%
2020/06/16	0	0.00	5	42.90	42.85	-5	15,214	-0.03%
2020/06/15	10	42.65	0	0.00	42.50	10	15,627	0.06%
2020/06/12	103	42.85	0	0.00	42.90	103	15,929	0.65%	大買/鉅額交易
2020/06/11	6	43.41	0.7	43.35	43.30	5.3	16,268	0.03%
2020/06/10	2	43.75	12	43.95	44.00	-10	16,336	-0.06%
2020/06/09	0.1	43.80	0	0.00	43.90	0.1	16,626	0.00%
2020/06/08	10	43.80	0	0.00	43.95	10	16,884	0.06%
2020/06/05	2	43.50	4	43.56	43.65	-2	16,879	-0.01%
2020/06/04	3.1	43.40	1	43.60	43.40	2.1	17,038	0.01%
2020/06/03	2	43.50	1	43.65	43.65	1	17,164	0.01%
2020/06/02	0	0.00	2	43.25	43.30	-2	17,071	-0.01%
2020/06/01	0	0.00	1	43.00	43.10	-1	17,036	-0.01%
2020/05/29	5	42.50	1	42.50	42.55	4	16,970	0.02%
2020/05/28	5	42.64	0	0.00	42.35	5	16,591	0.03%
2020/05/27	2	42.85	0	0.00	42.85	2	16,655	0.01%
2020/05/26	0.1	43.00	9	43.08	43.00	-8.9	16,717	-0.05%
2020/05/25	2	42.60	0	0.00	42.65	2	16,826	0.01%
2020/05/22	1	42.60	0	0.00	42.65	1	16,923	0.01%
2020/05/21	57	43.01	0	0.00	43.00	57	16,923	0.34%
2020/05/20	24	42.98	0	0.00	42.90	24	16,891	0.14%
2020/05/19	60	43.02	7	43.02	43.00	53	16,886	0.31%
2020/05/18	1	42.05	3.4	42.46	42.35	-2.4	16,725	-0.01%
2020/05/15	23	42.31	2	42.70	42.30	21	16,700	0.13%
2020/05/14	14.1	42.30	0	0.00	42.60	14.1	16,720	0.08%
2020/05/13	72	42.49	0	0.00	42.90	72	16,615	0.43%
2020/05/12	12	42.93	0	0.00	42.95	12	16,648	0.07%
2020/05/11	25	43.27	15	43.24	43.15	10	16,683	0.06%
2020/05/08	1	42.90	0.1	42.95	43.00	0.9	16,728	0.01%
2020/05/07	0	0.00	1	42.55	42.70	-1	16,749	-0.01%
2020/05/06	2	42.53	2	42.60	42.60	0	16,822	0.00%
2020/05/05	3	42.35	1.4	42.46	42.85	1.6	16,875	0.01%
2020/05/04	10	42.30	0	0.00	42.20	10	16,886	0.06%
2020/04/30	3	43.25	6	43.20	43.20	-3	16,928	-0.02%
2020/04/29	0	0.00	1	42.50	42.55	-1	16,995	-0.01%
2020/04/28	2	42.05	5	42.25	42.25	-3	17,208	-0.02%
2020/04/24	2	41.93	0	0.00	42.00	2	18,025	0.01%
2020/04/21	1.1	41.66	3	42.07	41.80	-1.9	18,175	-0.01%
2020/04/20	0	0.00	1	42.30	42.35	-1	18,223	-0.01%
2020/04/17	0	0.00	2	42.35	42.00	-2	18,450	-0.01%
2020/04/15	1	41.95	1	42.00	41.80	0	18,514	0.00%
2020/04/14	0.1	41.65	1	41.10	41.65	-0.9	18,414	0.00%
2020/04/13	1	40.85	0	0.00	40.80	1	18,392	0.01%
2020/04/09	9	40.72	1	40.60	40.55	8	18,714	0.04%
2020/04/08	0.5	41.00	7	40.54	41.00	-6.5	18,786	-0.03%
2020/04/07	4	39.60	0	0.00	39.95	4	18,599	0.02%
2020/04/06	4	38.74	10	39.19	39.05	-6	18,657	-0.03%
2020/04/01	6	39.19	0.7	39.25	39.00	5.4	18,611	0.03%
2020/03/31	1	39.50	0.6	39.50	39.50	0.4	18,495	0.00%
2020/03/30	8	38.85	0	0.00	39.15	8	18,316	0.04%
2020/03/27	0	0.00	7	39.18	38.95	-7	18,246	-0.04%
2020/03/26	1	39.20	8	39.25	38.60	-7	18,248	-0.04%
2020/03/25	17	39.05	1	39.20	38.80	16	18,249	0.09%
2020/03/24	0	0.00	12	38.11	38.25	-12	18,117	-0.07%
2020/03/23	4	35.49	0	0.00	36.10	4	17,961	0.02%
2020/03/20	7	36.00	0	0.00	36.95	7	17,655	0.04%
2020/03/19	21	33.83	18	33.85	33.60	3	17,337	0.02%
2020/03/18	11	36.80	0	0.00	36.00	11	17,069	0.06%
2020/03/17	9	37.94	0	0.00	37.60	9	16,688	0.05%
2020/03/16	6	39.42	1	39.15	38.85	5	16,138	0.03%
2020/03/13	2	39.15	0	0.00	40.25	2	15,911	0.01%
2020/03/12	3	40.95	0	0.00	40.75	3	15,439	0.02%
2020/03/11	0	0.00	1	42.10	41.80	-1	15,048	-0.01%
2020/03/10	2	41.45	0	0.00	41.60	2	14,955	0.01%
2020/03/09	3	42.02	4	42.15	41.85	-1	14,818	-0.01%
2020/03/05	0	0.00	3	43.22	43.30	-3	14,608	-0.02%
2020/03/04	0	0.00	2	42.83	42.85	-2	14,772	-0.01%
2020/03/03	1	42.80	0	0.00	42.65	1	14,783	0.01%
2020/03/02	1	41.40	11	42.40	42.25	-10	14,678	-0.07%
2020/02/27	0	0.00	1	42.40	42.25	-1	14,824	-0.01%
2020/02/26	1	42.15	0	0.00	42.20	1	14,772	0.01%
2020/02/25	1	42.35	1	42.35	42.70	0	14,628	0.00%
2020/02/24	0	0.00	6	43.05	43.00	-6	14,574	-0.04%
2020/02/21	0	0.00	1	43.30	43.25	-1	14,887	-0.01%
2020/02/20	0	0.00	1	43.40	43.15	-1	15,079	-0.01%
2020/02/19	0	0.00	1	43.35	43.40	-1	15,251	-0.01%
2020/02/13	1	43.20	2	43.25	43.15	-1	15,652	-0.01%
2020/02/11	0.1	42.60	0	0.00	42.60	0.1	15,533	0.00%
2020/02/10	1	42.50	0	0.00	42.40	1	15,477	0.01%
2020/02/06	0	0.00	1	43.00	43.00	-1	15,478	-0.01%
2020/02/05	2	42.40	0	0.00	42.35	2	15,557	0.01%
2020/02/04	2.2	42.13	1	42.60	42.40	1.2	15,460	0.01%
2020/02/03	3	40.60	2	40.78	41.55	1	15,348	0.01%
2020/01/31	6	42.38	13	42.40	42.05	-7	15,299	-0.05%
2020/01/30	14	41.89	5	42.80	41.85	9	15,164	0.06%
2020/01/17	0	0.00	2	44.85	44.90	-2	14,487	-0.01%
2020/01/16	0	0.00	2	44.78	44.75	-2	14,575	-0.01%
2020/01/15	0	0.00	29	44.57	44.55	-29	14,636	-0.20%
2020/01/13	10.5	43.95	13.2	44.09	44.25	-2.7	14,595	-0.02%
2020/01/10	0	0.00	5	43.45	43.50	-5	15,006	-0.03%
2020/01/09	5	43.35	0	0.00	43.45	5	15,008	0.03%
2020/01/08	1	43.25	0	0.00	43.40	1	14,943	0.01%
2020/01/06	1	43.40	0	0.00	43.45	1	14,973	0.01%
2020/01/03	0.5	43.85	0.2	43.85	43.95	0.2	14,911	0.00%
2020/01/02	10	43.90	0	0.00	44.10	10	14,838	0.07%
2019/12/31	0	0.00	4	43.65	43.70	-4	14,647	-0.03%
2019/12/30	1	43.75	9.1	43.76	43.65	-8.1	14,673	-0.06%
2019/12/27	42	43.15	0	0.00	43.25	42	14,540	0.29%
2019/12/25	4	43.10	0	0.00	43.10	4	14,801	0.03%
2019/12/24	0	0.00	0.1	43.05	43.15	-0.1	14,907	0.00%
2019/12/23	0	0.00	13.1	43.17	43.25	-13.1	14,952	-0.09%
2019/12/19	1	42.85	0	0.00	43.00	1	14,997	0.01%
2019/12/18	11	42.97	23.4	42.94	43.00	-12.4	15,064	-0.08%
2019/12/17	62	42.75	13	42.92	42.95	49	15,039	0.33%
2019/12/16	0	0.00	14	42.70	42.80	-14	14,936	-0.09%
2019/12/13	0	0.00	15	42.60	42.55	-15	14,945	-0.10%
2019/12/12	5	42.35	5	42.35	42.30	0	14,920	0.00%
2019/12/11	2	42.15	5	42.20	42.15	-3	14,985	-0.02%
2019/12/10	2	42.10	1	42.05	42.10	1	15,068	0.01%
2019/12/09	7	42.00	11	42.00	42.05	-4	15,165	-0.03%
2019/12/06	11	41.75	5	41.75	41.75	6	15,175	0.04%
2019/12/05	1	41.75	4	41.76	41.65	-3	15,354	-0.02%
2019/12/02	0.3	41.40	3	41.25	41.35	-2.7	15,733	-0.02%
2019/11/29	10	41.59	0	0.00	41.40	10	15,719	0.06%
2019/11/28	0	0.00	1	41.90	42.00	-1	15,662	-0.01%
2019/11/27	0	0.00	10	41.70	41.95	-10	15,837	-0.06%
2019/11/25	0	0.00	2	42.00	41.95	-2	15,528	-0.01%
2019/11/22	3	42.03	0	0.00	42.10	3	15,556	0.02%
2019/11/21	6	42.25	0	0.00	42.35	6	15,639	0.04%
2019/11/20	1	42.20	15	42.44	42.65	-14	15,535	-0.09%
2019/11/19	0	0.00	31	41.94	42.10	-31	15,188	-0.20%
2019/11/18	0	0.00	5	42.04	42.10	-5	15,006	-0.03%
2019/11/15	10	41.45	4	41.30	41.70	6	14,790	0.04%
2019/11/14	1	41.15	2	41.10	41.15	-1	14,612	-0.01%
2019/11/13	20	41.25	12	41.03	41.00	8	14,577	0.05%
2019/11/12	1	40.55	0	0.00	40.65	1	14,491	0.01%
2019/11/11	2	40.55	0	0.00	40.35	2	14,806	0.01%
2019/11/07	1	40.85	0	0.00	40.95	1	15,890	0.01%
2019/11/06	1	40.80	1	40.85	40.80	0	16,088	0.00%
2019/11/05	2	40.73	0	0.00	40.90	2	16,203	0.01%
2019/11/04	1	40.90	2	41.10	40.95	-1	16,285	-0.01%
2019/10/31	0	0.00	5	40.50	40.45	-5	16,600	-0.03%
2019/10/30	10	40.39	1	40.30	40.35	9	16,869	0.05%
2019/10/29	16	40.54	0	0.00	40.65	16	16,765	0.10%
2019/10/28	3	40.80	0	0.00	40.75	3	16,612	0.02%
2019/10/25	0	0.00	2	40.80	40.85	-2	16,652	-0.01%
2019/10/24	2	40.85	0	0.00	41.00	2	16,478	0.01%
2019/10/23	7	41.01	1	41.10	40.95	6	16,533	0.04%
2019/10/22	6.6	41.21	1	41.25	41.40	5.6	16,532	0.03%
2019/10/21	3	41.63	6	41.44	41.50	-3	16,453	-0.02%
2019/10/18	5	41.05	3	40.97	40.95	2	16,356	0.01%
2019/10/17	0.5	40.05	0	0.00	40.10	0.5	15,849	0.00%
2019/10/16	1	39.85	0	0.00	40.00	1	15,811	0.01%
2019/10/15	4	39.85	0	0.00	40.00	4	15,916	0.03%
2019/10/14	3	39.72	6.4	39.96	39.95	-3.4	16,255	-0.02%
2019/10/07	0	0.00	2.2	39.24	39.30	-2.2	17,140	-0.01%
2019/10/04	11	38.75	1	38.90	38.90	10	17,320	0.06%
2019/10/03	2	38.85	0	0.00	39.00	2	17,304	0.01%
2019/10/02	4	39.28	0	0.00	39.25	4	17,315	0.02%
2019/10/01	7	39.50	0	0.00	39.65	7	17,356	0.04%
2019/09/27	2	39.80	0	0.00	39.65	2	17,381	0.01%
2019/09/26	0	0.00	0.4	39.90	39.90	-0.4	17,415	0.00%
2019/09/24	1	39.75	0.3	39.90	39.80	0.7	17,583	0.00%
2019/09/23	5	39.75	0	0.00	39.75	5	17,507	0.03%
2019/09/20	0	0.00	0.8	40.20	40.20	-0.8	17,563	0.00%
2019/09/19	0	0.00	10	39.95	39.80	-10	17,483	-0.06%
2019/09/18	1	39.60	2.3	39.83	39.80	-1.3	17,574	-0.01%
2019/09/17	6	39.59	1	39.50	39.50	5	17,619	0.03%
2019/09/16	6	40.15	0	0.00	40.10	6	17,629	0.03%
2019/09/12	0	0.00	4	40.09	40.05	-4	17,599	-0.02%
2019/09/11	0	0.00	2	40.05	40.00	-2	17,752	-0.01%
2019/09/09	0	0.00	10	39.90	40.00	-10	18,140	-0.06%
2019/09/06	0	0.00	7	39.93	39.85	-7	18,038	-0.04%
2019/09/05	0	0.00	5	38.60	39.00	-5	17,798	-0.03%
2019/09/02	4	38.10	0	0.00	38.25	4	18,146	0.02%
2019/08/28	1	37.65	0	0.00	37.70	1	18,261	0.01%
2019/08/26	0	0.00	3	37.60	37.70	-3	18,481	-0.02%
2019/08/23	14	37.91	1	38.00	38.20	13	18,473	0.07%
2019/08/21	5	38.15	0	0.00	37.95	5	18,734	0.03%
2019/08/19	15	38.28	0	0.00	38.10	15	18,777	0.08%
2019/08/14	0	0.00	2	38.15	38.30	-2	18,819	-0.01%
2019/08/13	12	37.40	0	0.00	37.25	12	18,656	0.06%
2019/08/12	14	43.96	11	43.96	43.95	3	18,080	0.02%
2019/08/07	0	0.00	1	43.65	43.35	-1	17,601	-0.01%
2019/08/06	6	43.23	0	0.00	43.30	6	17,750	0.03%
2019/08/05	11	43.51	0	0.00	43.55	11	17,728	0.06%
2019/08/02	13	43.59	2	43.95	43.55	11	17,716	0.06%
2019/08/01	6	44.00	25	44.31	44.05	-19	17,596	-0.11%
2019/07/30	0	0.00	1	44.85	44.80	-1	17,651	-0.01%
2019/07/29	3	44.87	0	0.00	44.85	3	17,948	0.02%
2019/07/26	1	44.35	3	44.50	44.65	-2	18,163	-0.01%
2019/07/25	12	44.33	0	0.00	44.30	12	18,228	0.07%
2019/07/24	11	44.82	5	45.00	44.80	6	18,091	0.03%
2019/07/23	20	45.05	2	44.80	45.05	18	18,053	0.10%
2019/07/19	2	44.60	0	0.00	44.80	2	17,949	0.01%
2019/07/18	2	44.65	2	44.63	44.60	0	17,921	0.00%
2019/07/17	4	44.63	5	44.90	44.70	-1	18,132	-0.01%
2019/07/16	7	44.05	0	0.00	44.75	7	18,306	0.04%
2019/07/15	2	44.10	0	0.00	44.05	2	18,126	0.01%
2019/07/12	4	44.85	0	0.00	44.35	4	18,091	0.02%
2019/07/11	7	44.75	0	0.00	44.80	7	18,028	0.04%
2019/07/10	1	45.90	0	0.00	45.85	1	17,637	0.01%
2019/07/04	0	0.00	2	46.05	45.90	-2	18,032	-0.01%
2019/07/02	0	0.00	21	46.33	46.35	-21	18,452	-0.11%
2019/07/01	10	46.40	2	46.40	46.15	8	18,483	0.04%
2019/06/27	0	0.00	2	45.95	45.95	-2	18,801	-0.01%
2019/06/24	1	45.50	25	45.50	45.60	-24	19,560	-0.12%
2019/06/18	4	45.08	38.2	45.14	45.20	-34.2	20,639	-0.17%
2019/06/17	0	0.00	10	44.85	44.70	-10	20,457	-0.05%
2019/06/11	0	0.00	1	43.90	44.00	-1	20,838	0.00%
2019/06/10	5	43.65	10	43.85	43.85	-5	20,740	-0.02%
2019/06/06	2	42.85	0	0.00	43.15	2	20,602	0.01%
2019/06/05	0	0.00	20	43.35	43.00	-20	20,525	-0.10%
2019/06/04	3	43.53	5	43.80	43.10	-2	20,408	-0.01%
2019/05/31	5	42.68	0	0.00	42.90	5	20,045	0.02%
2019/05/29	10	42.40	10	42.35	42.50	0	19,853	0.00%
2019/05/28	2	42.50	0	0.00	42.30	2	19,894	0.01%
2019/05/27	2	42.50	2	42.80	42.40	0	19,814	0.00%
2019/05/24	10	42.60	0	0.00	42.35	10	19,902	0.05%
2019/05/23	20	42.35	0	0.00	42.35	20	19,954	0.10%
2019/05/22	10	42.75	0	0.00	42.70	10	20,360	0.05%
2019/05/21	0	0.00	1	42.75	42.85	-1	20,460	0.00%
2019/05/17	11	42.25	0	0.00	42.25	11	20,401	0.05%
2019/05/16	5	41.90	0	0.00	42.00	5	20,412	0.02%
2019/05/15	5	41.75	0	0.00	41.75	5	20,302	0.02%
2019/05/14	1	41.55	0	0.00	41.55	1	20,272	0.00%
2019/05/13	0	0.00	12	42.48	42.00	-12	19,984	-0.06%
2019/05/10	15	42.66	5	42.90	42.50	10	19,903	0.05%
2019/05/09	0	0.00	1	42.60	42.50	-1	19,795	-0.01%
2019/05/08	1	42.55	8	43.10	43.00	-7	19,622	-0.04%
2019/05/07	3	42.68	37	42.95	42.90	-34	19,430	-0.17%
2019/05/06	4	42.25	15	42.38	42.30	-11	19,257	-0.06%
2019/05/03	3	42.80	23	42.63	42.85	-20	18,942	-0.11%
2019/04/30	10	42.00	0	0.00	42.00	10	18,472	0.05%
2019/04/29	3	41.93	1	42.00	42.10	2	18,476	0.01%
2019/04/26	2	41.65	0	0.00	41.75	2	18,369	0.01%
2019/04/25	0	0.00	1	41.40	41.80	-1	18,375	-0.01%
2019/04/24	1	41.45	0	0.00	41.55	1	18,358	0.01%
2019/04/23	0	0.00	10	41.50	41.60	-10	18,316	-0.05%
2019/04/22	36	41.12	1	41.30	41.00	35	18,243	0.19%
2019/04/19	0	0.00	20	41.75	41.70	-20	17,929	-0.11%
2019/04/18	7	41.67	0	0.00	41.60	7	17,806	0.04%
2019/04/17	20	41.96	0	0.00	41.95	20	17,616	0.11%
2019/04/15	1	42.40	0	0.00	42.50	1	17,356	0.01%
2019/04/12	16	42.05	1	42.20	42.00	15	17,209	0.09%
2019/04/11	1	41.95	0	0.00	42.05	1	17,030	0.01%
2019/04/10	6	41.86	0	0.00	42.00	6	16,791	0.04%
2019/04/09	11	42.36	0	0.00	42.15	11	16,545	0.07%
2019/04/08	0	0.00	5	42.06	42.30	-5	16,200	-0.03%
2019/04/03	0	0.00	26	41.60	41.70	-26	15,817	-0.16%
2019/04/02	7	41.39	0	0.00	41.40	7	15,641	0.04%
2019/04/01	2	41.55	0	0.00	41.35	2	15,380	0.01%
2019/03/29	21	41.25	0	0.00	41.25	21	14,937	0.14%
2019/03/28	1	41.00	2	41.25	41.00	-1	14,770	-0.01%
2019/03/27	6	40.58	3.5	40.64	40.55	2.5	14,397	0.02%
2019/03/26	7	40.35	10	40.25	40.45	-3	14,149	-0.02%
2019/03/25	113	40.13	24	40.30	40.50	89	13,906	0.64%	大買/
2019/03/22	0.5	38.70	0	0.00	38.70	0.5	12,921	0.00%
2019/03/21	18	38.78	6	38.76	38.85	12	12,975	0.09%
2019/03/20	4	38.09	0	0.00	38.05	4	12,847	0.03%
2019/03/18	0	0.00	1	37.90	37.80	-1	12,718	-0.01%
2019/03/15	0	0.00	1	38.70	38.65	-1	12,123	-0.01%
2019/03/14	0	0.00	2	38.50	38.60	-2	12,005	-0.02%
2019/03/11	1	38.00	0	0.00	37.85	1	12,358	0.01%
2019/03/08	5	37.91	0	0.00	38.00	5	12,634	0.04%
2019/03/07	6	38.23	0	0.00	38.00	6	12,816	0.05%
2019/03/04	1	38.00	0	0.00	38.20	1	14,411	0.01%
2019/02/27	3	38.35	0	0.00	38.40	3	14,337	0.02%
2019/02/26	10	38.30	0	0.00	38.20	10	14,246	0.07%
2019/02/22	0	0.00	1	38.70	38.70	-1	14,472	-0.01%
2019/02/21	0	0.00	9	38.55	39.30	-9	14,492	-0.06%
2019/02/18	2	37.35	0	0.00	36.90	2	13,696	0.01%
2019/02/15	1	37.25	0	0.00	37.45	1	13,766	0.01%
2019/02/14	2	37.55	0	0.00	37.50	2	13,833	0.01%
2019/02/13	22	37.88	19	37.74	37.65	3	13,710	0.02%
2019/02/11	0.2	37.65	0	0.00	37.65	0.2	13,612	0.00%
2019/01/30	3	37.35	2	37.03	37.35	1	13,468	0.01%
2019/01/28	5	36.85	13	36.91	37.00	-8	13,669	-0.06%
2019/01/25	1.4	36.51	0	0.00	36.60	1.4	13,691	0.01%
2019/01/24	1	36.30	3	36.42	36.40	-2	13,820	-0.01%
2019/01/23	1	36.25	3	36.35	36.45	-2	13,992	-0.01%
2019/01/22	1	36.25	0	0.00	36.25	1	14,159	0.01%
2019/01/16	5	35.65	1	35.60	35.60	4	15,381	0.03%
2019/01/15	2	35.93	0	0.00	35.70	2	15,547	0.01%
2019/01/14	3	35.85	1	35.85	35.60	2	15,440	0.01%
2019/01/11	16	36.51	15	36.40	36.40	1	15,449	0.01%
2019/01/10	0	0.00	3.1	36.60	36.55	-3.1	15,388	-0.02%
2019/01/09	10	36.15	0.1	36.25	36.35	9.9	15,371	0.06%
2019/01/08	2.1	35.84	0	0.00	35.55	2.1	15,314	0.01%
2019/01/07	10	36.20	0.1	36.00	36.00	9.9	15,385	0.06%
2019/01/02	2	35.65	0	0.00	35.50	2	15,978	0.01%
2018/12/26	0.1	35.40	0	0.00	35.40	0.1	16,203	0.00%
2018/12/25	0	0.00	0.1	35.80	35.85	-0.1	16,296	0.00%
2018/12/21	0	0.00	5	35.40	35.40	-5	16,971	-0.03%
2018/12/20	0	0.00	2	35.95	35.40	-2	16,974	-0.01%
2018/12/19	0	0.00	1	35.95	36.00	-1	16,914	-0.01%
2018/12/13	0	0.00	2	35.50	35.50	-2	17,362	-0.01%
2018/12/11	2	34.80	0	0.00	34.80	2	17,234	0.01%
2018/12/07	1.4	35.10	0	0.00	35.05	1.4	17,487	0.01%
2018/12/04	2	34.90	3	35.10	35.05	-1	18,345	-0.01%
2018/12/03	2	35.93	7	35.26	35.85	-5	18,146	-0.03%
2018/11/30	0	0.00	2	34.50	34.50	-2	17,903	-0.01%
2018/11/29	5	34.00	0	0.00	34.05	5	17,779	0.03%
2018/11/28	6	33.79	1	33.90	34.05	5	17,765	0.03%
2018/11/27	5	33.40	1	33.60	33.50	4	17,583	0.02%
2018/11/26	2	35.30	0	0.00	35.35	2	16,748	0.01%
2018/11/23	1	34.60	0	0.00	34.70	1	17,213	0.01%
2018/11/21	5	35.65	2	35.68	35.70	3	17,165	0.02%
2018/11/19	2	36.25	2	36.60	36.50	0	17,037	0.00%
2018/11/16	2	36.20	2	36.35	36.45	0	17,140	0.00%
2018/11/15	2	36.10	5	36.10	36.15	-3	17,325	-0.02%
2018/11/12	1	35.10	1	35.45	35.60	0	17,488	0.00%
2018/11/09	0	0.00	5	35.00	34.90	-5	17,688	-0.03%
2018/11/08	0.2	35.60	0	0.00	35.50	0.2	18,029	0.00%
2018/11/07	6	35.43	1	35.55	35.50	5	18,509	0.03%
2018/11/06	1	35.40	5	34.95	35.10	-4	19,646	-0.02%
2018/10/31	2	34.95	3	35.00	34.70	-1	20,564	0.00%
2018/10/30	3	34.13	11	34.25	34.10	-8	20,695	-0.04%
2018/10/29	5	33.70	5	33.70	33.90	0	20,980	0.00%
2018/10/25	5	33.40	10	33.10	34.00	-5	22,325	-0.02%
2018/10/24	2	34.53	0	0.00	34.15	2	23,157	0.01%
2018/10/22	0	0.00	1	37.80	37.55	-1	23,078	0.00%
2018/10/16	2	38.20	0	0.00	38.20	2	25,323	0.01%
2018/10/12	1	37.65	1	37.65	39.00	0	25,600	0.00%
2018/10/11	10	37.10	10	38.15	37.60	0	25,654	0.00%
2018/10/09	16	39.93	16	40.08	40.05	0	25,282	0.00%
2018/10/08	0	0.00	21	39.75	39.75	-21	25,339	-0.08%
2018/10/05	1	39.75	2	40.00	39.70	-1	25,579	0.00%
2018/10/04	1	39.80	1	40.25	39.80	0	25,683	0.00%
2018/10/03	3	40.27	2	40.58	40.20	1	25,833	0.00%
2018/10/02	1	40.40	0	0.00	40.30	1	26,052	0.00%
2018/10/01	7	41.11	6	41.03	41.05	1	26,235	0.00%
2018/09/28	1	41.15	26	41.40	41.10	-25	26,430	-0.09%
2018/09/27	0	0.00	1	40.35	40.25	-1	26,273	0.00%
2018/09/26	1	40.00	0	0.00	39.90	1	26,482	0.00%
2018/09/25	2	40.50	0	0.00	40.20	2	26,920	0.01%
2018/09/21	0	0.00	3	40.70	40.40	-3	27,049	-0.01%
2018/09/19	8	40.06	3	40.55	40.15	5	26,972	0.02%
2018/09/14	0	0.00	4.6	38.80	39.65	-4.6	27,256	-0.02%
2018/09/13	26	39.26	11	39.32	39.10	15	27,301	0.05%
2018/09/12	0.5	38.75	0	0.00	38.55	0.5	27,171	0.00%
2018/09/11	3	38.00	48	37.00	38.00	-45	27,244	-0.17%
2018/09/10	13	38.97	0	0.00	37.95	13	27,027	0.05%
2018/09/07	0	0.00	2	41.60	41.30	-2	26,616	-0.01%
2018/09/05	1	41.75	0	0.00	41.55	1	26,581	0.00%
2018/08/31	6	41.70	1	41.85	42.35	5	26,343	0.02%
2018/08/30	9	42.56	0	0.00	42.00	9	26,050	0.03%
2018/08/29	6	43.18	0	0.00	43.40	6	25,625	0.02%
2018/08/28	6	43.33	5	43.50	43.30	1	25,698	0.00%
2018/08/27	6	43.22	0	0.00	43.30	6	25,815	0.02%
2018/08/24	1	42.60	0	0.00	42.80	1	25,756	0.00%
2018/08/22	5	42.80	2	42.75	42.95	3	26,075	0.01%
2018/08/20	2	42.05	0	0.00	42.00	2	26,216	0.01%
2018/08/15	0	0.00	80	42.90	42.35	-80	26,225	-0.31%
2018/08/14	0	0.00	87	43.48	43.30	-87	25,975	-0.33%
2018/08/13	94	42.62	8	42.73	42.15	86	25,677	0.33%
2018/08/10	5	40.96	5	41.40	41.50	0	24,798	0.00%
2018/08/09	80	40.60	0	0.00	40.50	80	24,741	0.32%
2018/08/08	0	0.00	5	41.00	40.60	-5	25,207	-0.02%
2018/08/06	0	0.00	2	40.40	40.35	-2	25,024	-0.01%
2018/08/03	5	41.20	0	0.00	40.45	5	24,795	0.02%
2018/08/01	59	40.89	7	40.65	41.05	52	23,866	0.22%
2018/07/31	5	39.40	0	0.00	39.35	5	22,946	0.02%
2018/07/30	0	0.00	4	41.05	40.70	-4	22,017	-0.02%
2018/07/27	18	40.58	6	41.05	40.30	12	21,668	0.06%
2018/07/26	29	40.78	4	40.65	40.50	25	21,333	0.12%
2018/07/25	0	0.00	20	45.00	45.10	-20	20,460	-0.10%
2018/07/24	0	0.00	3	45.30	45.50	-3	20,173	-0.01%
2018/07/16	5	42.90	0	0.00	42.50	5	19,102	0.03%
2018/07/12	3	42.80	0	0.00	42.70	3	18,723	0.02%
2018/07/10	2	42.75	0	0.00	43.25	2	18,222	0.01%
2018/07/09	3	42.20	5	42.50	42.75	-2	17,897	-0.01%
2018/07/06	5	41.40	0	0.00	41.60	5	17,544	0.03%
2018/07/02	2	41.50	0	0.00	41.85	2	16,442	0.01%
2018/06/27	1	43.20	0	0.00	43.00	1	15,500	0.01%
2018/06/20	0	0.00	12	44.50	44.75	-12	14,521	-0.08%
2018/06/15	0	0.00	3	45.50	45.25	-3	13,991	-0.02%
2018/06/12	1	44.50	0	0.00	44.50	1	13,514	0.01%
2018/06/07	2	44.70	0	0.00	44.75	2	13,245	0.02%
2018/06/06	0.3	44.80	1	44.75	44.80	-0.7	13,226	-0.01%
2018/06/05	0	0.00	1	45.05	45.20	-1	13,105	-0.01%
2018/06/04	2	45.35	0	0.00	45.65	2	12,867	0.02%
2018/05/30	0	0.00	10	43.95	43.75	-10	12,061	-0.08%
2018/05/29	10	43.05	0	0.00	43.40	10	11,777	0.08%
2018/05/28	2	43.95	0	0.00	43.95	2	11,560	0.02%
2018/05/25	5	44.05	0	0.00	43.90	5	11,405	0.04%
2018/05/23	10	44.23	0	0.00	44.10	10	10,986	0.09%
2018/05/21	10	46.00	0	0.00	46.00	10	10,604	0.09%
2018/05/17	0	0.00	2	45.60	45.65	-2	10,246	-0.02%
2018/05/16	0	0.00	18	45.86	45.90	-18	9,922	-0.18%
2018/05/15	0	0.00	5	42.70	43.50	-5	9,122	-0.05%
2018/05/14	0	0.00	7	42.66	43.15	-7	9,082	-0.08%
2018/05/04	2	39.85	0	0.00	39.55	2	7,995	0.03%
2018/05/03	5	39.85	0	0.00	39.40	5	8,040	0.06%
2018/05/02	0	0.00	3	41.00	40.85	-3	7,860	-0.04%
2018/04/30	3	40.67	0	0.00	40.85	3	7,745	0.04%
2018/04/27	50	40.55	0	0.00	40.30	50	7,743	0.65%
2018/04/25	0	0.00	3	40.00	40.20	-3	7,573	-0.04%
2018/04/24	0	0.00	5	40.55	40.85	-5	7,530	-0.07%
2018/04/18	0	38.10	0	0.00	38.20	0	7,203	0.00%
2018/04/13	3	38.35	0	0.00	38.20	3	8,016	0.04%
2018/04/10	5	37.85	0	0.00	38.20	5	8,908	0.06%
2018/03/28	0	0.00	4	37.00	37.00	-4	9,764	-0.04%
2018/03/23	0	0.00	5	36.75	37.00	-5	10,302	-0.05%
2018/03/22	0	0.00	3	37.60	37.55	-3	10,341	-0.03%
2018/03/12	3	37.10	0	0.00	37.20	3	10,295	0.03%
2018/02/21	0	0.00	4	36.85	37.20	-4	11,246	-0.04%
2018/02/12	0	0.00	1	35.95	35.95	-1	11,186	-0.01%
2018/02/09	1	35.60	0	0.00	35.60	1	11,191	0.01%
2018/02/07	0	0.00	1	36.10	36.40	-1	11,348	-0.01%
2018/02/06	1	35.30	45	36.25	35.50	-44	11,176	-0.39%
2018/02/05	0	0.00	11	37.20	37.80	-11	10,868	-0.10%
2018/01/26	0	0.00	4	37.96	38.20	-4	10,632	-0.04%
2018/01/25	0	0.00	5	37.60	37.60	-5	10,496	-0.05%
2018/01/24	0	0.00	0	37.20	37.30	0	10,438	0.00%
2018/01/23	10	37.18	5	37.10	37.30	5	10,370	0.05%
2018/01/18	5	38.45	0	0.00	37.85	5	10,032	0.05%
2018/01/16	0	0.00	1	37.85	38.10	-1	9,731	-0.01%
2018/01/15	0	0.00	2.4	37.82	37.85	-2.4	9,652	-0.02%
2018/01/12	45	37.65	0	0.00	37.60	45	9,583	0.47%
2018/01/11	2	37.70	0	0.00	37.50	2	9,356	0.02%
2018/01/10	0	0.00	16	38.40	38.45	-16	8,870	-0.18%
2018/01/09	0	0.00	14	38.33	38.30	-14	8,715	-0.16%
2018/01/08	1	38.05	10	37.80	38.20	-9	8,456	-0.11%
2018/01/05	14	37.26	0	0.00	37.30	14	8,145	0.17%