台泥 (1101)-群益金鼎-南京券商分點個股進出

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

台泥

(1101)

可現股當沖

股價
33.35
漲跌
▼0.35
漲幅
-1.04%
成交量
24,429張
產業
上市水泥類股
2640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－群益金鼎-南京券商分點個股進出

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

群益金鼎-南京券商分點個股進出
群益金鼎-南京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
2024/05/13	1	33.70	8	33.83	33.70	-7	17,684	-0.04%
2024/05/10	0	0.00	1	33.30	33.30	-1	17,314	-0.01%
2024/05/09	51	32.80	0	0.00	32.65	51	17,094	0.30%
2024/05/08	1	33.15	0	0.00	33.10	1	17,111	0.01%
2024/05/06	0	0.00	13	32.87	33.00	-13	16,992	-0.08%
2024/05/03	0	0.00	10	32.48	32.40	-10	16,551	-0.06%
2024/05/02	0	0.00	51.1	32.30	32.30	-51.1	16,359	-0.31%
2024/04/29	0	0.00	51.1	32.35	32.35	-51.1	16,038	-0.32%
2024/04/26	4	31.95	0	0.00	31.80	4	15,880	0.03%
2024/04/25	1	32.00	0	0.00	32.00	1	15,849	0.01%
2024/04/24	101	32.22	0	0.00	32.15	101	15,799	0.64%	大買/鉅額交易
2024/04/22	2	32.25	0	0.00	32.60	2	15,974	0.01%
2024/04/19	9	32.07	0	0.00	32.00	9	15,756	0.06%
2024/04/18	2	32.70	0	0.00	32.70	2	15,379	0.01%
2024/04/17	3	32.45	0	0.00	32.65	3	15,172	0.02%
2024/04/16	1	32.65	8	32.92	32.45	-7	15,008	-0.05%
2024/04/15	5	32.57	2	32.95	32.35	3	14,402	0.02%
2024/04/12	14	31.91	41.2	32.00	32.20	-27.2	14,063	-0.19%
2024/04/11	0	0.00	0	32.50	32.40	0	13,848	0.00%
2024/04/10	3	32.75	6	32.85	32.70	-3	13,783	-0.02%
2024/04/09	4	32.15	0	0.00	32.45	4	13,609	0.03%
2024/04/08	0	0.00	1	32.30	32.30	-1	13,545	-0.01%
2024/04/03	7	32.80	1	33.30	32.00	6	13,436	0.04%
2024/04/02	5	31.90	3	32.03	31.95	2	13,046	0.02%
2024/03/29	0	0.00	30	31.87	32.15	-30	13,089	-0.23%
2024/03/28	0	0.00	1	31.80	31.70	-1	12,963	-0.01%
2024/03/27	1	31.70	50	31.85	31.70	-49	12,844	-0.38%
2024/03/26	0	0.00	2	31.55	31.55	-2	12,765	-0.02%
2024/03/22	9.1	31.06	0	0.00	31.15	9.1	12,702	0.07%
2024/03/20	28	30.98	0	0.00	30.90	28	12,516	0.22%
2024/03/19	57	31.45	0	0.00	31.40	57	12,198	0.47%
2024/03/15	0	32.05	0	0.00	31.95	0	11,833	0.00%
2024/03/13	16	31.80	15.7	31.70	31.70	0.3	11,518	0.00%
2024/03/08	0	0.00	1.1	31.93	31.85	-1.1	11,531	-0.01%
2024/03/07	3	31.85	0	0.00	32.00	3	11,664	0.03%
2024/03/06	11.1	31.93	0	0.00	32.00	11.1	12,022	0.09%
2024/03/05	0	0.00	0.5	32.10	32.00	-0.5	13,502	0.00%
2024/03/01	3.1	32.08	0.9	32.05	32.05	2.2	14,657	0.02%
2024/02/29	3	32.15	1	32.40	32.10	2	14,759	0.01%
2024/02/27	5	31.95	0	0.00	31.85	5	14,610	0.03%
2024/02/26	2	32.20	0	0.00	32.15	2	14,608	0.01%
2024/02/23	1	32.40	0	0.00	32.40	1	14,694	0.01%
2024/02/22	5	32.35	4	32.50	32.55	1	15,103	0.01%
2024/02/19	0	0.00	5.1	32.47	32.80	-5.1	15,433	-0.03%
2024/02/16	8.1	31.84	0	0.00	31.90	8.1	15,704	0.05%
2024/02/15	9	31.84	3	31.90	32.00	6	15,670	0.04%
2024/02/05	22.3	31.95	0	0.00	32.15	22.3	15,497	0.14%
2024/02/02	1	32.20	0	0.00	32.25	1	15,452	0.01%
2024/02/01	0	0.00	2	32.43	32.45	-2	15,591	-0.01%
2024/01/31	1	31.80	0	0.00	31.90	1	15,628	0.01%
2024/01/30	8	32.09	2	32.10	32.00	6	15,538	0.04%
2024/01/29	5	32.53	0	0.00	32.35	5	15,511	0.03%
2024/01/26	0	0.00	22	32.62	32.60	-22	15,632	-0.14%
2024/01/24	2	32.63	1	32.80	32.60	1	15,865	0.01%
2024/01/23	0	0.00	1.3	32.59	32.70	-1.3	16,153	-0.01%
2024/01/22	0	32.45	0	0.00	32.30	0	16,296	0.00%
2024/01/19	5.2	31.98	20	32.11	32.40	-14.8	16,355	-0.09%
2024/01/18	1	32.05	0	0.00	32.05	1	16,380	0.01%
2024/01/17	3.6	32.26	0	0.00	32.20	3.6	16,459	0.02%
2024/01/16	2	33.00	0	0.00	32.90	2	16,356	0.01%
2024/01/11	1	33.70	0	0.00	33.70	1	17,605	0.01%
2024/01/10	2	33.75	0	0.00	33.70	2	18,877	0.01%
2024/01/09	2	34.18	1	34.20	34.05	1	19,006	0.01%
2024/01/08	7.9	34.32	11	34.41	34.25	-3.1	19,126	-0.02%
2024/01/03	1	34.25	0	0.00	34.20	1	19,771	0.01%
2024/01/02	0.2	34.80	0	0.00	34.70	0.2	19,818	0.00%
2023/12/29	10	34.80	10.1	34.80	34.85	-0.1	19,953	0.00%
2023/12/28	0.1	34.85	0	0.00	34.90	0.1	20,185	0.00%
2023/12/27	1	34.70	3	34.85	34.90	-2	20,197	-0.01%
2023/12/26	1	34.55	1	34.65	34.65	0	20,237	0.00%
2023/12/25	0	0.00	1	34.65	34.50	-1	20,449	0.00%
2023/12/22	2	34.20	1.1	34.25	34.30	0.9	20,578	0.00%
2023/12/21	2.1	34.16	0	0.00	34.25	2.1	20,790	0.01%
2023/12/19	1	34.30	0	0.00	34.35	1	21,394	0.00%
2023/12/15	1	34.30	0	0.00	34.30	1	21,955	0.00%
2023/12/14	0.1	34.35	1	34.50	34.40	-0.9	21,772	0.00%
2023/12/13	1	34.10	5	34.10	34.05	-4	21,743	-0.02%
2023/12/12	1	34.10	0	0.00	34.15	1	21,824	0.00%
2023/12/11	2	34.38	1	34.40	34.40	1	21,878	0.00%
2023/12/06	3	34.73	10	34.80	34.60	-7	22,145	-0.03%
2023/12/05	1	34.80	1	34.45	34.90	0	22,206	0.00%
2023/12/04	1	34.15	0	34.20	34.05	1	22,066	0.00%
2023/12/01	23.1	34.57	0	0.00	34.40	23.1	22,225	0.10%
2023/11/30	0	0.00	34	35.12	34.95	-34	21,892	-0.16%
2023/11/29	4	34.35	0	0.00	34.25	4	20,364	0.02%
2023/11/28	9	34.88	7	34.89	34.50	2	20,138	0.01%
2023/11/27	13	34.18	0	0.00	33.95	13	19,597	0.07%
2023/11/24	3	33.75	8	34.06	33.75	-5	19,408	-0.03%
2023/11/22	2.2	33.91	0	0.00	33.85	2.2	19,049	0.01%
2023/11/21	20.8	34.01	5	33.98	34.20	15.8	18,952	0.08%
2023/11/16	1.5	33.03	0	0.00	33.05	1.5	18,400	0.01%
2023/11/15	0	0.00	7	32.99	33.15	-7	18,225	-0.04%
2023/11/14	0.5	32.65	0	0.00	32.50	0.5	18,089	0.00%
2023/11/13	2	32.70	0	0.00	32.80	2	18,187	0.01%
2023/11/10	1.1	32.82	0	0.00	32.85	1.1	18,374	0.01%
2023/11/09	1	32.90	1	32.90	32.90	0	18,388	0.00%
2023/11/07	1	32.50	0	0.00	32.55	1	18,432	0.01%
2023/11/06	1.6	32.89	10	32.95	32.80	-8.4	18,394	-0.05%
2023/11/03	0	0.00	1	32.90	32.90	-1	18,290	-0.01%
2023/11/02	0	0.00	0.2	32.50	32.35	-0.2	18,196	0.00%
2023/10/30	7	32.00	5.2	32.00	32.00	1.8	18,028	0.01%
2023/10/27	5	31.95	0	0.00	31.85	5	17,917	0.03%
2023/10/25	5	31.55	0	31.70	31.55	5	17,848	0.03%
2023/10/24	11.5	31.53	0	0.00	31.50	11.5	17,706	0.06%
2023/10/23	10	31.65	0	0.00	31.65	10	17,530	0.06%
2023/10/20	3	31.70	0	0.00	31.75	3	17,702	0.02%
2023/10/19	2.1	31.76	2.9	32.00	31.90	-0.8	17,409	0.00%
2023/10/18	9	32.46	4.2	32.46	32.45	4.8	16,813	0.03%
2023/10/17	3.5	33.50	0	0.00	33.45	3.5	15,659	0.02%
2023/10/16	0	0.00	2	33.70	33.60	-2	15,645	-0.01%
2023/10/13	18	34.05	5	33.90	33.80	13	15,722	0.08%
2023/10/12	0	33.65	0	0.00	33.70	0	15,681	0.00%
2023/10/11	10	33.00	4.8	32.96	33.10	5.2	15,548	0.03%
2023/10/04	0	0.00	3	33.03	32.90	-3	15,539	-0.02%
2023/09/25	8	33.13	6	33.05	33.10	2	15,777	0.01%
2023/09/22	2	33.50	0	0.00	33.50	2	15,474	0.01%
2023/09/21	3	33.87	0	0.00	33.80	3	15,253	0.02%
2023/09/20	2	34.40	0	0.00	34.35	2	15,082	0.01%
2023/09/18	10	35.05	0	0.00	35.10	10	14,938	0.07%
2023/09/14	0	0.00	10	35.50	35.50	-10	14,962	-0.07%
2023/09/13	50	35.10	52	35.15	35.30	-2	14,972	-0.01%
2023/09/12	0	0.00	1	34.60	34.60	-1	15,254	-0.01%
2023/09/08	3.1	34.10	0	0.00	34.10	3.1	15,301	0.02%
2023/09/06	11	34.50	0	0.00	34.40	11	15,287	0.07%
2023/09/05	15	35.05	0	0.00	35.00	15	14,939	0.10%
2023/09/01	11	35.19	10	35.30	35.25	1	14,877	0.01%
2023/08/28	1	35.15	1	35.20	35.20	0	15,344	0.00%
2023/08/24	1	35.35	0	0.00	35.30	1	16,441	0.01%
2023/08/23	0	0.00	50	35.50	35.30	-50	16,726	-0.30%
2023/08/18	1.9	35.66	0	0.00	35.15	1.9	17,523	0.01%
2023/08/17	51.1	35.45	20	35.55	35.65	31.1	17,458	0.18%
2023/08/16	51.2	36.05	0	0.00	36.05	51.2	17,488	0.29%
2023/08/15	5.6	36.58	1	36.75	36.70	4.6	17,473	0.03%
2023/08/14	1	36.90	0	0.00	36.85	1	17,582	0.01%
2023/08/11	2	37.43	1	37.70	37.40	1	17,637	0.01%
2023/08/08	0.1	37.30	0	0.00	37.10	0.1	18,250	0.00%
2023/08/07	1	37.50	30	37.50	37.65	-29	18,384	-0.16%
2023/08/02	2	37.40	0	0.00	37.20	2	18,846	0.01%
2023/07/31	31	37.37	1	37.55	37.30	30	19,125	0.16%
2023/07/28	1	37.20	0	0.00	37.35	1	19,175	0.01%
2023/07/27	1.1	37.31	1	37.25	37.35	0.1	19,620	0.00%
2023/07/25	3	36.93	17.2	36.95	37.40	-14.2	20,798	-0.07%
2023/07/24	2.1	36.61	22	36.51	36.50	-19.9	20,874	-0.10%
2023/07/21	32.1	36.32	0	0.00	36.10	32.1	21,180	0.15%
2023/07/20	4.1	36.60	0	0.00	36.55	4.1	21,667	0.02%
2023/07/19	2	36.75	0	0.00	36.60	2	22,718	0.01%
2023/07/18	3	36.73	0	0.00	37.10	3	23,504	0.01%
2023/07/17	1	36.75	0	0.00	36.75	1	23,411	0.00%
2023/07/14	2	36.95	0	0.00	37.00	2	23,348	0.01%
2023/07/13	5.3	37.10	0	0.00	36.80	5.3	23,366	0.02%
2023/07/12	4.1	36.59	1	36.55	36.60	3.1	23,564	0.01%
2023/07/11	105.1	36.79	1	37.00	36.55	104.1	23,517	0.44%	大買/鉅額交易
2023/07/10	5	36.98	0	0.00	36.85	5	23,394	0.02%
2023/07/07	2	36.98	0	0.00	37.30	2	23,264	0.01%
2023/07/06	3.1	37.41	0	0.00	37.25	3.1	23,393	0.01%
2023/07/05	4	38.11	0	38.20	37.80	4	23,091	0.02%
2023/07/04	2	38.15	1	38.15	38.05	1	22,913	0.00%
2023/07/03	0	0.00	2.5	38.21	38.25	-2.5	22,864	-0.01%
2023/06/30	1	38.05	0	0.00	38.05	1	22,907	0.00%
2023/06/29	0	0.00	1.2	38.16	38.05	-1.2	22,932	-0.01%
2023/06/28	15	38.06	0	0.00	38.05	15	22,980	0.07%
2023/06/27	4	38.56	0	0.00	38.45	4	23,114	0.02%
2023/06/26	6	38.83	0	0.00	38.80	6	23,371	0.03%
2023/06/21	1	38.40	1	38.65	38.70	0	23,378	0.00%
2023/06/20	0	38.70	2	38.55	38.55	-2	23,375	-0.01%
2023/06/19	2	38.65	0	0.00	38.70	2	23,493	0.01%
2023/06/16	1	38.40	5	39.02	38.70	-4	23,472	-0.02%
2023/06/15	1	38.25	0	0.00	38.35	1	23,007	0.00%
2023/06/14	0.5	38.35	0	0.00	38.35	0.5	23,330	0.00%
2023/06/13	0	38.30	1	38.30	38.25	-1	23,466	0.00%
2023/06/12	0	0.00	30	38.48	38.25	-30	23,491	-0.13%
2023/06/09	0	0.00	4.4	38.36	38.45	-4.4	23,511	-0.02%
2023/06/08	3	38.47	5	38.55	38.50	-2	23,676	-0.01%
2023/06/07	21.1	38.82	4	38.80	38.80	17.1	23,851	0.07%
2023/06/06	10	38.95	3	38.85	38.80	7	24,048	0.03%
2023/06/05	7	38.86	10	39.01	38.85	-3	24,210	-0.01%
2023/06/02	0	0.00	3	38.40	38.55	-3	24,023	-0.01%
2023/06/01	0	0.00	6	37.85	37.75	-6	23,598	-0.03%
2023/05/31	3	37.98	0	0.00	37.90	3	23,504	0.01%
2023/05/30	0.1	38.05	50	38.07	38.30	-49.9	22,887	-0.22%
2023/05/29	6	37.88	3.4	37.88	38.15	2.6	23,178	0.01%
2023/05/26	2	37.75	0	0.00	38.00	2	23,692	0.01%
2023/05/25	1	37.60	0	0.00	38.05	1	24,133	0.00%
2023/05/24	1.1	37.56	0	0.00	37.85	1.1	23,953	0.00%
2023/05/23	1	37.95	1	38.05	37.90	0	23,751	0.00%
2023/05/22	5	38.20	87	38.21	38.25	-82	23,649	-0.35%
2023/05/19	0	0.00	5	37.80	37.85	-5	23,556	-0.02%
2023/05/18	1	37.90	20	37.83	37.85	-19	23,437	-0.08%
2023/05/17	2	38.03	0	0.00	37.90	2	23,453	0.01%
2023/05/16	1	37.80	15	37.45	37.75	-14	23,506	-0.06%
2023/05/15	2	37.35	3	37.25	37.35	-1	23,506	0.00%
2023/05/12	2.8	38.24	10	38.15	37.80	-7.2	23,276	-0.03%
2023/05/11	2.8	38.24	10	38.15	38.20	-7.2	23,037	-0.03%
2023/05/10	0	0.00	5	38.75	38.85	-5	22,849	-0.02%
2023/05/09	7	38.69	0	0.00	38.65	7	22,795	0.03%
2023/05/08	0	0.00	1.1	39.60	39.60	-1.1	22,479	0.00%
2023/05/05	3	39.27	20	39.55	39.30	-17	22,322	-0.08%
2023/05/04	0	0.00	1	39.60	39.45	-1	22,305	0.00%
2023/05/03	36	39.99	3	39.70	39.50	33	22,236	0.15%
2023/05/02	2	39.85	24.3	39.99	39.90	-22.3	22,048	-0.10%
2023/04/28	6	38.96	22	38.85	38.70	-16	21,538	-0.07%
2023/04/27	21	39.00	5	38.75	38.65	16	21,481	0.07%
2023/04/26	61	38.98	1.2	38.93	39.10	59.8	21,572	0.28%
2023/04/25	34	38.71	2	38.92	38.50	32	21,693	0.15%
2023/04/24	27	39.48	38	39.28	39.55	-11	21,265	-0.05%
2023/04/21	22	38.20	13	38.39	38.30	9	20,241	0.04%
2023/04/20	2.9	37.35	5	37.30	37.20	-2.2	19,358	-0.01%
2023/04/19	3	37.20	8	37.11	37.10	-5	19,409	-0.03%
2023/04/18	8	37.54	1	37.35	37.45	7	19,425	0.04%
2023/04/17	21	37.95	6	38.14	37.95	15	19,656	0.08%
2023/04/14	3.1	37.45	0	0.00	37.55	3.1	19,373	0.02%
2023/04/13	4	37.51	1	37.65	37.55	3	19,387	0.02%
2023/04/12	6	37.60	4	37.76	37.45	2	19,333	0.01%
2023/04/11	7	37.31	4	37.41	37.45	3	19,262	0.02%
2023/04/10	3	36.47	1	36.45	36.60	2	19,042	0.01%
2023/04/07	1	36.35	1.2	36.50	36.40	-0.2	19,060	0.00%
2023/03/30	0	0.00	4	36.10	36.20	-4	20,415	-0.02%
2023/03/29	1.1	36.20	3	36.15	36.35	-2	21,328	-0.01%
2023/03/28	6.1	36.20	2	36.25	36.20	4	22,230	0.02%
2023/03/27	15	36.76	0	0.00	36.65	15	23,097	0.06%
2023/03/24	1	37.60	1.4	37.51	37.60	-0.4	23,872	0.00%
2023/03/23	11	37.35	2	37.35	37.35	9	23,875	0.04%
2023/03/22	1	37.30	1	37.30	37.20	0	23,957	0.00%
2023/03/21	10	37.00	0	0.00	37.05	10	24,027	0.04%
2023/03/20	1	36.90	4	36.91	36.90	-3	24,042	-0.01%
2023/03/17	2	36.48	0	0.00	36.40	2	24,199	0.01%
2023/03/15	1	37.10	0.6	37.25	37.10	0.4	23,942	0.00%
2023/03/14	2	36.88	0	0.00	36.75	2	24,037	0.01%
2023/03/10	1.3	36.76	0	0.00	36.70	1.3	24,281	0.01%
2023/03/08	3.1	37.72	3.3	37.85	37.75	-0.2	24,873	0.00%
2023/03/07	10	37.95	1	37.95	37.95	9	24,885	0.04%
2023/03/06	1.1	37.95	0	0.00	37.95	1.1	25,216	0.00%
2023/03/03	1.1	37.75	1	37.70	37.75	0.1	25,487	0.00%
2023/03/02	0	0.00	1	37.65	37.90	-1	25,669	0.00%
2023/03/01	28.1	37.84	33	37.85	37.80	-5	25,706	-0.02%
2023/02/24	0	0.00	1	39.30	39.15	-1	25,338	0.00%
2023/02/23	25	39.52	19	39.44	39.50	6	24,816	0.02%
2023/02/22	1	37.95	3.2	38.10	38.05	-2.2	25,159	-0.01%
2023/02/20	0	0.00	3	38.15	38.25	-3	26,714	-0.01%
2023/02/17	1	37.40	10	37.65	38.00	-9	27,226	-0.03%
2023/02/16	12	37.43	3	37.50	37.50	9	27,958	0.03%
2023/02/15	1.4	37.59	24	37.55	37.55	-22.6	28,051	-0.08%
2023/02/14	8	37.49	10	37.53	37.25	-2	27,991	-0.01%
2023/02/13	0	0.00	1	36.90	37.00	-1	27,957	0.00%
2023/02/10	11	36.80	1	36.80	36.85	10	28,096	0.04%
2023/02/09	6	36.79	0	0.00	36.60	6	28,114	0.02%
2023/02/07	5	36.49	1	36.60	36.65	4	28,269	0.01%
2023/02/06	12	36.13	2	36.25	36.15	10	28,252	0.04%
2023/02/03	4	36.44	0	0.00	36.45	4	28,142	0.01%
2023/02/02	4	36.79	1	36.75	36.80	3	28,165	0.01%
2023/02/01	1.3	36.62	1	36.45	36.75	0.3	28,193	0.00%
2023/01/31	4.1	36.62	0	0.00	36.25	4.1	28,263	0.01%
2023/01/30	36	36.80	19.1	36.93	36.95	16.9	28,195	0.06%
2023/01/17	5.1	36.08	5	36.00	36.00	0.1	28,181	0.00%
2023/01/16	3	36.63	9	36.54	36.50	-6	28,175	-0.02%
2023/01/13	0	0.00	36	36.06	36.15	-36	27,855	-0.13%
2023/01/12	1	35.40	12.6	35.32	35.40	-11.6	27,913	-0.04%
2023/01/11	0	0.00	4	34.78	34.70	-4	28,119	-0.01%
2023/01/10	0	0.00	50	34.55	34.60	-50	28,426	-0.18%
2023/01/09	0	0.00	1	34.60	34.60	-1	28,943	0.00%
2023/01/06	5	34.26	0	0.00	34.25	5	29,213	0.02%
2023/01/05	13	34.27	14	34.57	34.45	-1	29,670	0.00%
2023/01/03	4	33.55	0.1	33.70	33.50	4	29,714	0.01%
2022/12/30	0.2	33.80	0	0.00	33.65	0.2	29,735	0.00%
2022/12/29	2.2	33.84	0	0.00	33.70	2.2	29,889	0.01%
2022/12/28	3.2	34.25	0	0.00	34.30	3.2	30,140	0.01%
2022/12/27	1	34.30	7	34.59	34.30	-6	30,373	-0.02%
2022/12/26	8	34.38	5.6	34.26	34.40	2.4	30,533	0.01%
2022/12/23	1.5	34.28	0	0.00	34.05	1.5	31,062	0.00%
2022/12/22	11	34.55	12.8	34.46	34.45	-1.8	31,982	-0.01%
2022/12/21	1	33.95	1	33.95	34.05	0	31,325	0.00%
2022/12/20	4	33.70	9	33.74	33.70	-5	30,705	-0.02%
2022/12/19	6	33.91	6	34.19	33.85	0	30,251	0.00%
2022/12/16	19	33.12	0	0.00	34.60	19	29,428	0.06%
2022/12/15	2	33.43	2	33.58	33.55	0	28,860	0.00%
2022/12/14	1	33.50	7	33.51	33.50	-6	29,170	-0.02%
2022/12/13	11	34.00	7	33.96	33.70	4	29,231	0.01%
2022/12/12	2.1	33.70	2	33.75	33.85	0.1	29,198	0.00%
2022/12/09	0	0.00	6	33.73	33.70	-6	29,684	-0.02%
2022/12/08	2	33.15	0	0.00	33.20	2	29,675	0.01%
2022/12/07	64.3	33.28	0	0.00	33.35	64.3	29,677	0.22%
2022/12/06	4.1	33.40	0	0.00	33.30	4.1	29,698	0.01%
2022/12/05	5	33.35	5	33.69	33.70	0	29,562	0.00%
2022/12/02	9	33.72	83.5	33.65	33.65	-74.5	29,249	-0.25%
2022/12/01	1	34.05	11	34.00	34.05	-10	29,193	-0.03%
2022/11/30	0	0.00	1.2	33.55	33.90	-1.2	29,003	0.00%
2022/11/29	1	33.05	2	33.43	33.55	-1	28,619	0.00%
2022/11/28	13	32.94	0	0.00	33.00	13	28,640	0.05%
2022/11/25	3	33.25	0	0.00	33.55	3	28,428	0.01%
2022/11/24	2	32.80	6	32.91	33.20	-4	28,273	-0.01%
2022/11/23	3	32.78	1	32.95	32.70	2	28,055	0.01%
2022/11/22	2	32.60	0	0.00	32.65	2	27,954	0.01%
2022/11/21	20	32.84	2	32.90	32.85	18	27,730	0.06%
2022/11/18	25	33.46	5.7	33.78	33.30	19.3	27,498	0.07%
2022/11/17	7	33.99	18	34.09	34.25	-11	26,542	-0.04%
2022/11/16	63	33.13	11	33.19	32.90	52	25,556	0.20%
2022/11/15	61	33.11	58	33.45	33.85	3	24,950	0.01%
2022/11/14	87	34.14	22	33.18	34.15	65	24,375	0.27%
2022/11/11	4	32.30	11	32.18	32.15	-7	23,576	-0.03%
2022/11/10	0.2	31.80	8	32.11	31.70	-7.8	23,483	-0.03%
2022/11/09	2	31.88	5	31.98	31.90	-3	23,444	-0.01%
2022/11/08	7	31.64	17	31.66	31.65	-10	23,282	-0.04%
2022/11/07	3	30.60	1	30.95	31.00	2	23,106	0.01%
2022/11/04	3	30.25	1	30.30	30.45	2	23,191	0.01%
2022/11/03	1	30.20	0	0.00	30.30	1	23,144	0.00%
2022/11/02	2	30.73	0	0.00	30.75	2	23,105	0.01%
2022/11/01	2	30.20	3	30.57	30.65	-1	23,119	0.00%
2022/10/31	8	30.49	4	30.53	30.25	4	23,108	0.02%
2022/10/28	9.1	30.48	0	0.00	30.50	9.1	23,119	0.04%
2022/10/27	2	30.98	4	31.01	30.85	-2	23,111	-0.01%
2022/10/26	2	30.08	24	30.41	30.30	-22	23,119	-0.10%
2022/10/25	13.3	29.97	0	0.00	29.90	13.3	23,077	0.06%
2022/10/24	15	30.78	0	0.00	30.60	15	22,682	0.07%
2022/10/21	10	30.80	2	31.05	31.00	8	22,562	0.04%
2022/10/20	7.6	30.68	0	30.75	30.90	7.6	22,518	0.03%
2022/10/19	8	31.83	2	31.90	31.60	6	22,012	0.03%
2022/10/18	12.2	31.51	1	31.75	31.45	11.2	21,608	0.05%
2022/10/17	3.1	31.75	0	0.00	31.70	3.1	21,593	0.01%
2022/10/14	16	32.54	0	0.00	32.40	16	21,633	0.07%
2022/10/13	6	33.10	0	0.00	32.65	6	21,544	0.03%
2022/10/12	4	33.85	6	33.85	33.75	-2	21,287	-0.01%
2022/10/11	2	33.78	0	0.00	33.80	2	21,345	0.01%
2022/10/06	3	34.32	0	0.00	34.30	3	21,266	0.01%
2022/10/05	6	34.27	23	34.25	34.15	-17	21,277	-0.08%
2022/10/04	8	33.66	3	33.95	33.85	5	21,025	0.02%
2022/10/03	2	33.65	1	33.75	33.65	1	20,773	0.00%
2022/09/30	10.1	33.76	4	33.85	33.80	6.1	20,658	0.03%
2022/09/29	13.1	34.15	2	34.10	34.15	11.1	20,144	0.06%
2022/09/28	13	35.47	2	35.05	34.90	11	19,056	0.06%
2022/09/27	3	35.70	0	0.00	35.80	3	18,789	0.02%
2022/09/26	6	35.98	7.5	36.14	35.85	-1.5	18,599	-0.01%
2022/09/23	10	37.07	5.2	37.01	37.00	4.9	18,381	0.03%
2022/09/22	13	37.43	0	0.00	37.55	13	18,250	0.07%
2022/09/21	6.7	38.22	0	0.00	38.10	6.7	17,880	0.04%
2022/09/20	3	38.57	0	0.00	38.55	3	17,513	0.02%
2022/09/16	3.1	38.84	2	38.80	38.60	1.1	17,332	0.01%
2022/09/15	11	39.41	2	39.50	39.55	9	16,939	0.05%
2022/09/14	1	39.65	0	0.00	39.65	1	16,875	0.01%
2022/09/13	2	39.75	0	0.00	39.90	2	16,925	0.01%
2022/09/12	2	39.73	1	39.95	39.80	1	16,977	0.01%
2022/09/08	1	39.65	0	0.00	39.85	1	17,321	0.01%
2022/09/07	1	39.65	0	0.00	39.70	1	17,462	0.01%
2022/09/06	2	39.68	0	0.00	39.85	2	17,501	0.01%
2022/09/05	0	0.00	3	39.12	39.10	-3	17,483	-0.02%
2022/09/02	4	38.65	2.3	38.62	38.50	1.7	17,570	0.01%
2022/09/01	6	38.91	1	39.00	38.90	5	17,325	0.03%
2022/08/30	2	39.18	0	0.00	39.25	2	17,048	0.01%
2022/08/29	0	0.00	14	39.10	39.35	-14	17,169	-0.08%
2022/08/26	1	39.50	4.1	39.60	39.65	-3.1	17,183	-0.02%
2022/08/25	1.7	39.34	0	0.00	39.55	1.7	17,263	0.01%
2022/08/24	2.8	39.24	1.1	39.12	39.25	1.7	17,398	0.01%
2022/08/23	4.1	39.20	2	39.35	39.35	2.1	17,816	0.01%
2022/08/22	0.3	39.65	3.3	39.64	39.65	-3	17,936	-0.02%
2022/08/19	16	39.42	0	0.00	39.45	16	18,065	0.09%
2022/08/18	6	39.63	0	0.00	39.80	6	18,153	0.03%
2022/08/17	2	39.48	1	39.50	40.00	1	18,215	0.01%
2022/08/16	12	39.45	2	39.48	39.35	10	18,244	0.05%
2022/08/15	3	39.18	9	39.25	39.30	-6	18,314	-0.03%
2022/08/12	1	39.00	1	39.30	39.30	0	18,719	0.00%
2022/08/11	7	38.45	118	39.27	39.35	-111	18,846	-0.59%	大賣/鉅額交易
2022/08/10	5	38.47	2	38.65	38.75	3	18,945	0.02%
2022/08/09	8	38.29	2	38.65	38.75	6	19,108	0.03%
2022/08/08	6	38.48	2	38.75	38.70	4	19,258	0.02%
2022/08/05	12	38.85	1	39.10	38.85	11	19,436	0.06%
2022/08/04	4	38.74	2	38.90	38.75	2	19,943	0.01%
2022/08/03	0	0.00	11	39.05	39.10	-11	20,186	-0.05%
2022/08/02	6	39.08	0	0.00	39.15	6	20,245	0.03%
2022/08/01	1	39.05	79	39.17	39.50	-78	20,243	-0.39%
2022/07/29	1	38.50	14	38.61	38.75	-13	20,205	-0.06%
2022/07/28	0	0.00	10	38.13	38.20	-10	20,134	-0.05%
2022/07/27	5	37.81	0	0.00	37.85	5	20,075	0.02%
2022/07/26	0	0.00	4	37.93	37.80	-4	20,246	-0.02%
2022/07/25	7	37.85	4	37.88	37.85	3	20,320	0.01%
2022/07/22	35	37.70	4	38.00	37.70	31	20,389	0.15%
2022/07/21	24	37.90	6	38.18	38.05	18	20,196	0.09%
2022/07/20	13.2	41.63	5	41.79	41.60	8.2	19,656	0.04%
2022/07/19	1	41.45	15	41.46	41.65	-14	19,510	-0.07%
2022/07/18	11	40.10	5	40.46	40.70	6	19,267	0.03%
2022/07/15	58	40.78	0	0.00	40.50	58	19,169	0.30%
2022/07/13	12	41.75	25.1	41.80	41.80	-13.1	19,230	-0.07%
2022/07/12	0	0.00	27	41.06	41.00	-27	19,337	-0.14%
2022/07/11	0	0.00	10	40.95	41.10	-10	19,484	-0.05%
2022/07/08	4	40.63	0.2	41.00	40.80	3.8	19,573	0.02%
2022/07/07	0	0.00	4	40.51	40.90	-4	19,674	-0.02%
2022/07/06	1	40.35	0	0.00	40.00	1	20,055	0.00%
2022/07/05	0	0.00	1	40.70	40.75	-1	19,967	-0.01%
2022/07/04	1	39.90	2	40.23	40.00	-1	19,809	-0.01%
2022/07/01	7	40.31	8	40.51	40.35	-1	19,681	-0.01%
2022/06/28	6	39.63	0	0.00	39.60	6	19,218	0.03%
2022/06/27	4	39.86	0	0.00	39.80	4	19,203	0.02%
2022/06/24	5	39.55	0	0.00	39.50	5	19,070	0.03%
2022/06/23	1	39.20	0	0.00	39.00	1	18,963	0.01%
2022/06/22	2	39.50	0	0.00	39.50	2	18,809	0.01%
2022/06/21	1	39.45	2	39.35	39.45	-1	18,775	-0.01%
2022/06/20	1	39.00	2	39.00	38.85	-1	18,695	-0.01%
2022/06/17	15	39.60	0	0.00	39.60	15	18,440	0.08%
2022/06/16	5.2	40.45	0	0.00	40.00	5.2	18,279	0.03%
2022/06/15	1	40.15	0	0.00	40.05	1	18,452	0.01%
2022/06/14	24.2	40.16	0	0.00	40.10	24.2	18,363	0.13%
2022/06/13	46.1	40.82	0	0.00	40.80	46.1	18,122	0.25%
2022/06/10	6.2	41.43	0	0.00	41.40	6.2	17,840	0.03%
2022/06/09	3.6	41.63	0	0.00	41.55	3.6	17,831	0.02%
2022/06/08	1	41.75	0	0.00	41.75	1	17,785	0.01%
2022/06/07	12	41.48	3	41.38	41.35	9	17,736	0.05%
2022/06/06	4.1	41.51	10	41.55	41.55	-5.9	17,502	-0.03%
2022/06/02	2.1	41.71	0	0.00	41.70	2.1	17,511	0.01%
2022/06/01	6.5	42.31	1	42.10	42.10	5.5	17,534	0.03%
2022/05/31	0	42.95	0	0.00	42.60	0	17,391	0.00%
2022/05/30	4	42.93	31	42.95	42.80	-27	16,918	-0.16%
2022/05/27	3	42.20	0	0.00	42.20	3	16,696	0.02%
2022/05/26	8	41.94	0	0.00	41.70	8	16,596	0.05%
2022/05/25	3	41.80	0	0.00	41.65	3	16,538	0.02%
2022/05/24	2	41.18	1.9	41.25	41.20	0.1	16,462	0.00%
2022/05/20	0	0.00	13	41.75	41.15	-13	16,186	-0.08%
2022/05/19	4.1	41.05	0	0.00	41.10	4.1	15,717	0.03%
2022/05/18	1.3	41.30	0	0.00	41.60	1.3	15,532	0.01%
2022/05/17	0	41.60	21	41.60	41.50	-21	15,250	-0.14%
2022/05/16	40	41.10	0	0.00	41.25	40	15,019	0.27%
2022/05/13	3	41.50	20	41.35	41.60	-17	14,715	-0.12%
2022/05/12	76.1	41.32	3	41.40	40.80	73.1	14,482	0.50%
2022/05/11	19.2	42.60	20	42.75	42.65	-0.9	13,898	-0.01%
2022/05/10	21	43.80	0	0.00	43.85	21	13,469	0.16%
2022/05/09	16	44.45	0	0.00	44.25	16	13,279	0.12%
2022/05/06	14	45.12	0	0.00	45.10	14	13,113	0.11%
2022/05/05	1	45.70	0	0.00	45.60	1	13,152	0.01%
2022/05/04	3	45.30	1	45.50	45.50	2	13,127	0.02%
2022/05/03	10	45.29	0	0.00	45.35	10	13,228	0.08%
2022/04/29	3	46.05	0	0.00	45.90	3	12,942	0.02%
2022/04/28	1.1	45.80	0	0.00	46.10	1.1	12,785	0.01%
2022/04/27	1	45.85	0	0.00	45.80	1	12,580	0.01%
2022/04/26	1	46.15	1	46.10	46.20	0	12,312	0.00%
2022/04/25	2	46.10	5	46.05	46.10	-3	12,241	-0.02%
2022/04/22	2	46.53	0	0.00	46.55	2	12,099	0.02%
2022/04/21	7	46.63	6	46.96	46.80	1	12,074	0.01%
2022/04/20	12	46.45	0	0.00	46.60	12	12,063	0.10%
2022/04/19	160	46.34	0	0.00	46.35	160	11,970	1.34%	大買/鉅額交易
2022/04/18	9.1	46.58	0	0.00	46.50	9.1	11,843	0.08%
2022/04/15	3	47.12	0	0.00	47.10	3	11,628	0.03%
2022/04/14	4	47.81	0	0.00	47.70	4	11,442	0.03%
2022/04/13	3.1	47.90	1	48.50	48.00	2.1	11,348	0.02%
2022/04/12	6.1	48.07	11	48.16	48.00	-4.9	11,175	-0.04%
2022/04/11	0	0.00	11	49.50	49.45	-11	10,764	-0.10%
2022/04/08	1	49.50	0	0.00	49.80	1	10,837	0.01%
2022/04/07	1	49.70	1.3	49.75	49.55	-0.3	10,806	0.00%
2022/04/06	0	0.00	17	49.80	50.20	-17	10,709	-0.16%
2022/04/01	3	49.65	5.3	49.94	49.75	-2.3	10,657	-0.02%
2022/03/31	1.1	49.99	2	50.00	49.90	-0.9	10,588	-0.01%
2022/03/30	1	49.80	5	49.90	49.85	-4	10,436	-0.04%
2022/03/29	2	49.50	0	0.00	49.80	2	10,432	0.02%
2022/03/28	0	0.00	5	49.20	49.70	-5	10,389	-0.05%
2022/03/25	8	49.70	0	0.00	49.70	8	10,342	0.08%
2022/03/24	2	49.90	1	49.85	49.95	1	10,385	0.01%
2022/03/23	2	49.53	1	49.60	49.65	1	10,460	0.01%
2022/03/22	1	49.50	5	49.45	49.70	-4	10,377	-0.04%
2022/03/21	3	49.57	25	49.51	49.75	-22	10,380	-0.21%
2022/03/18	2	48.75	1	48.45	48.95	1	10,135	0.01%
2022/03/15	20	47.58	0	0.00	47.95	20	9,597	0.21%
2022/03/11	2	47.53	0	0.00	47.45	2	9,676	0.02%
2022/03/10	11	47.64	1	47.45	47.60	10	9,818	0.10%
2022/03/09	10.3	47.35	0	0.00	47.25	10.3	9,901	0.10%
2022/03/08	0	0.00	1	47.00	46.95	-1	10,051	-0.01%
2022/03/07	1.1	46.99	12	47.10	47.10	-10.9	10,059	-0.11%
2022/03/04	5	47.67	0	0.00	47.65	5	10,340	0.05%
2022/03/02	0.1	47.70	0	0.00	48.00	0.1	10,752	0.00%
2022/02/25	2	47.05	2	47.30	47.35	0	10,955	0.00%
2022/02/23	4	47.66	0	0.00	47.65	4	10,872	0.04%
2022/02/22	2	47.20	0	0.00	47.70	2	10,974	0.02%
2022/02/21	4	47.65	0	0.00	47.60	4	10,977	0.04%
2022/02/17	2.2	47.18	4	47.46	47.45	-1.8	11,143	-0.02%
2022/02/16	2	47.05	4	47.00	47.00	-2	11,199	-0.02%
2022/02/14	1	47.00	6	47.08	47.15	-5	11,341	-0.04%
2022/02/11	1	47.20	0	0.00	47.55	1	11,337	0.01%
2022/02/09	0.1	47.25	1	47.15	47.30	-0.9	11,433	-0.01%
2022/02/08	0	0.00	2	47.10	46.95	-2	11,535	-0.02%
2022/02/07	2.1	46.49	0	0.00	47.10	2.1	11,491	0.02%
2022/01/26	2	46.73	5	46.95	46.85	-3	11,314	-0.03%
2022/01/25	1	46.75	0	0.00	46.80	1	11,349	0.01%
2022/01/24	0	0.00	16	47.16	47.15	-16	11,222	-0.14%
2022/01/21	10	47.20	0	0.00	47.40	10	11,339	0.09%
2022/01/20	0	0.00	1	47.55	47.50	-1	11,291	-0.01%
2022/01/19	0	0.00	9	47.67	47.60	-9	11,341	-0.08%
2022/01/18	0	0.00	1	47.70	47.75	-1	11,490	-0.01%
2022/01/17	1	47.40	2.8	47.51	47.60	-1.8	11,598	-0.02%
2022/01/13	3	47.60	3	47.65	47.95	0	11,826	0.00%
2022/01/12	1	47.25	1	47.50	47.50	0	12,070	0.00%
2022/01/11	1	47.20	0	0.00	47.50	1	12,310	0.01%
2022/01/10	7	47.09	0	0.00	47.30	7	12,274	0.06%
2022/01/07	1	47.30	0	0.00	47.45	1	12,237	0.01%
2022/01/06	3	47.23	6	47.38	47.60	-3	12,219	-0.02%
2022/01/05	5	47.10	0.1	47.25	47.15	4.9	12,240	0.04%
2022/01/04	8	47.12	0.2	47.35	47.30	7.8	12,299	0.06%
2022/01/03	8	47.66	7	47.90	47.45	1	12,196	0.01%
2021/12/30	0	0.00	1	48.10	48.00	-1	12,155	-0.01%
2021/12/28	5	48.15	15	48.03	48.15	-10	12,350	-0.08%
2021/12/27	2	48.00	4	48.03	48.10	-2	12,448	-0.02%
2021/12/24	2	47.85	0	0.00	47.90	2	12,692	0.02%
2021/12/23	4	47.59	1	47.60	47.70	3	12,853	0.02%
2021/12/22	0	0.00	1	47.30	47.40	-1	12,914	-0.01%
2021/12/21	0	0.00	1	47.25	47.25	-1	13,062	-0.01%
2021/12/20	10	47.45	0	0.00	47.40	10	13,199	0.08%
2021/12/17	5	47.60	10	47.50	47.45	-5	13,236	-0.04%
2021/12/16	0.2	47.00	0	0.00	46.90	0.2	13,161	0.00%
2021/12/15	2	46.93	6	47.03	46.95	-4	13,398	-0.03%
2021/12/14	1	47.00	3	47.10	47.00	-2	13,527	-0.01%
2021/12/13	0	47.30	2	47.30	47.10	-2	13,762	-0.01%
2021/12/09	1	47.55	0	0.00	47.40	1	14,718	0.01%
2021/12/08	3	47.70	8	47.67	47.70	-5	15,007	-0.03%
2021/12/07	1	47.10	1	47.25	47.55	0	15,100	0.00%
2021/12/06	6	47.19	0	0.00	47.30	6	15,059	0.04%
2021/12/03	6	46.52	1	46.65	46.40	5	15,012	0.03%
2021/12/02	8	46.53	15	46.42	46.30	-7	14,910	-0.05%
2021/12/01	2.1	46.65	0	0.00	46.60	2.1	14,885	0.01%
2021/11/30	27	46.55	1	46.90	46.00	26	14,816	0.18%
2021/11/29	4	46.20	28	46.20	46.50	-24	14,386	-0.17%
2021/11/26	9	46.53	0	0.00	46.50	9	14,324	0.06%
2021/11/25	5	47.14	1	47.10	47.15	4	14,217	0.03%
2021/11/24	10	47.45	0	0.00	47.45	10	14,124	0.07%
2021/11/23	5	47.79	0	0.00	47.80	5	13,953	0.04%
2021/11/22	3	47.95	0	0.00	47.90	3	13,999	0.02%
2021/11/19	14	48.12	0	0.00	48.30	14	13,936	0.10%
2021/11/18	1	48.30	5	48.25	48.30	-4	13,882	-0.03%
2021/11/16	3	48.45	0	0.00	48.65	3	13,977	0.02%
2021/11/15	1	48.40	30	48.45	48.60	-29	14,174	-0.20%
2021/11/12	1	48.50	13	48.53	48.70	-12	14,358	-0.08%
2021/11/11	0.1	48.85	0	0.00	48.80	0.1	14,578	0.00%
2021/11/10	1	48.65	0	0.00	48.70	1	14,843	0.01%
2021/11/09	7	48.66	2	48.80	48.80	5	15,088	0.03%
2021/11/08	1	48.80	1	48.65	48.95	0	16,197	0.00%
2021/11/05	5	47.93	0	0.00	48.15	5	16,989	0.03%
2021/11/04	2	48.05	0	0.00	48.10	2	17,324	0.01%
2021/11/03	0	0.00	1	48.15	48.15	-1	17,764	-0.01%
2021/11/02	0	0.00	6	48.23	48.15	-6	18,197	-0.03%
2021/11/01	2.1	48.11	5	48.15	48.25	-2.9	18,674	-0.02%
2021/10/29	1	48.25	0	0.00	48.25	1	18,923	0.01%
2021/10/28	1	48.65	1	48.60	48.50	0	19,472	0.00%
2021/10/27	3	48.40	2	48.48	48.35	1	19,594	0.01%
2021/10/26	5.1	48.66	1	48.85	48.45	4.1	19,646	0.02%
2021/10/25	21	48.25	2	48.10	48.25	19	19,726	0.10%
2021/10/22	9	48.82	1	48.90	48.80	8	20,089	0.04%
2021/10/21	4	48.45	11	48.49	48.75	-7	20,240	-0.03%
2021/10/20	9	48.39	1.4	48.34	48.35	7.6	20,272	0.04%
2021/10/19	11	49.32	13	49.22	49.10	-2	20,369	-0.01%
2021/10/18	1	49.90	0	0.00	49.80	1	20,223	0.00%
2021/10/15	1	49.95	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	5	50.44	3	50.60	50.50	2	20,515	0.01%
2021/10/12	1	49.80	4	49.65	50.20	-3	20,491	-0.01%
2021/10/08	1	50.40	0	0.00	50.40	1	20,467	0.00%
2021/10/07	0	0.00	4	50.30	50.40	-4	20,717	-0.02%
2021/10/06	4	50.01	0	0.00	49.90	4	20,940	0.02%
2021/10/04	3	49.97	2	50.50	50.00	1	21,654	0.00%
2021/10/01	6	50.18	1	50.40	50.20	5	22,316	0.02%
2021/09/30	2	50.85	2	51.10	51.00	0	22,380	0.00%
2021/09/29	2	50.50	1	50.80	50.60	1	22,519	0.00%
2021/09/28	2	50.80	4	51.23	51.00	-2	22,713	-0.01%
2021/09/27	1	50.90	1	51.20	51.10	0	22,761	0.00%
2021/09/24	1.2	51.21	11	51.42	51.30	-9.8	22,881	-0.04%
2021/09/23	2	51.10	0	0.00	51.20	2	22,886	0.01%
2021/09/22	1	49.60	1	50.30	50.70	0	22,838	0.00%
2021/09/17	3	51.23	0	0.00	50.70	3	22,742	0.01%
2021/09/16	1	50.90	9	51.24	51.70	-8	22,693	-0.04%
2021/09/15	21	51.35	25	51.21	51.20	-4	22,526	-0.02%
2021/09/14	6	51.00	6	51.10	51.40	0	22,421	0.00%
2021/09/13	2	49.95	1	49.95	50.10	1	21,802	0.00%
2021/09/10	4	48.61	6	48.66	49.00	-2	21,700	-0.01%
2021/09/09	2	47.90	3	48.15	48.20	-1	21,833	0.00%
2021/09/08	0	0.00	40	48.68	48.55	-40	21,908	-0.18%
2021/09/07	0.1	48.90	0	0.00	48.75	0.1	21,992	0.00%
2021/09/06	0	0.00	1	48.95	48.80	-1	22,010	0.00%
2021/09/03	0	0.00	15	48.46	48.50	-15	21,935	-0.07%
2021/09/02	11.1	47.90	0	0.00	47.90	11.1	21,889	0.05%
2021/09/01	2	48.08	2	48.40	48.40	0	21,952	0.00%
2021/08/31	1	47.30	24.6	47.40	48.45	-23.6	21,850	-0.11%
2021/08/30	2	47.25	11	47.37	47.60	-9	21,749	-0.04%
2021/08/27	2	47.18	15	47.42	47.45	-13	21,802	-0.06%
2021/08/26	2	46.73	1	47.10	46.95	1	22,042	0.00%
2021/08/25	5	46.80	1	46.95	47.20	4	22,198	0.02%
2021/08/24	13	46.70	0	0.00	46.75	13	22,216	0.06%
2021/08/23	1	46.75	5	46.80	46.80	-4	22,436	-0.02%
2021/08/20	10	46.00	1	46.30	46.15	9	22,539	0.04%
2021/08/19	14	46.32	3	46.27	46.20	11	22,907	0.05%
2021/08/18	14	46.59	9	46.90	47.25	5	22,789	0.02%
2021/08/17	4	47.45	0	0.00	47.30	4	22,621	0.02%
2021/08/16	2.1	47.83	7	48.05	47.95	-5	22,465	-0.02%
2021/08/13	2	48.05	11	48.30	48.40	-9	22,509	-0.04%
2021/08/12	25.1	46.23	7	46.66	47.60	18.1	22,621	0.08%
2021/08/11	24	51.08	30	51.09	51.10	-6	21,868	-0.03%
2021/08/10	34	51.86	1	51.90	51.90	33	21,421	0.15%
2021/08/09	5	52.04	14	52.09	52.40	-9	21,726	-0.04%
2021/08/06	35	52.83	35.1	53.18	52.90	-0.1	21,805	0.00%
2021/08/05	25	52.98	17	53.08	52.70	8	22,168	0.04%
2021/08/04	0	0.00	0	54.16	53.80	0	23,135	0.00%
2021/08/03	1	53.80	23.1	53.61	53.90	-22.1	23,671	-0.09%
2021/08/02	10.1	52.80	0.2	52.88	52.80	9.9	23,444	0.04%
2021/07/30	0	0.00	0.4	52.84	52.60	-0.4	23,936	0.00%
2021/07/29	12	52.37	14.2	52.81	52.90	-2.2	24,450	-0.01%
2021/07/28	10	52.27	5	52.20	52.40	5	24,837	0.02%
2021/07/27	4	52.73	2.5	52.96	53.00	1.5	25,536	0.01%
2021/07/26	14	53.43	15	53.27	53.20	-1	26,205	0.00%
2021/07/23	11	52.59	30	52.71	53.00	-19	26,532	-0.07%
2021/07/22	7	52.00	1.3	52.25	52.10	5.7	26,663	0.02%
2021/07/21	3	51.80	21	52.23	51.80	-18	27,077	-0.07%
2021/07/20	2	51.60	1	51.60	51.70	1	27,984	0.00%
2021/07/19	6	51.72	4.3	51.64	52.00	1.7	29,485	0.01%
2021/07/16	3	51.47	1	51.60	51.50	2	32,699	0.01%
2021/07/15	7	51.50	0	0.00	51.60	7	34,817	0.02%
2021/07/14	19	51.37	12	51.63	51.50	7	36,177	0.02%
2021/07/13	2	51.80	2.3	52.09	51.90	-0.3	36,859	0.00%
2021/07/12	2	51.95	11	51.92	52.20	-9	37,265	-0.02%
2021/07/09	37	52.13	14	52.14	52.00	23	37,473	0.06%
2021/07/08	24	52.47	28	52.47	52.80	-4	37,291	-0.01%
2021/07/07	2	51.05	6	51.22	51.30	-4	36,928	-0.01%
2021/07/06	11	50.88	11	51.16	51.20	0	36,823	0.00%
2021/07/05	24	50.60	0	0.00	50.60	24	36,751	0.07%
2021/07/02	15	50.67	50	50.60	50.50	-35	36,605	-0.10%
2021/07/01	7	50.67	0.5	50.90	50.60	6.5	36,533	0.02%
2021/06/30	6	51.05	2	51.10	51.00	4	36,744	0.01%
2021/06/29	13	51.08	0	0.00	51.20	13	36,788	0.04%
2021/06/28	2	50.90	2.3	51.10	51.10	-0.3	36,966	0.00%
2021/06/25	14	51.01	1	51.10	51.00	13	36,992	0.04%
2021/06/24	4	50.95	0	0.00	51.10	4	37,241	0.01%
2021/06/23	6	50.88	1	51.00	51.00	5	37,676	0.01%
2021/06/22	3	50.93	1	51.10	50.90	2	37,792	0.01%
2021/06/21	16	50.74	4	50.58	50.70	12	37,889	0.03%
2021/06/18	19	51.12	0	0.00	51.00	19	38,189	0.05%
2021/06/17	8	51.50	0	0.00	51.50	8	39,486	0.02%
2021/06/16	1	51.70	2	51.70	51.90	-1	39,623	0.00%
2021/06/15	1	51.20	0	0.00	51.30	1	39,581	0.00%
2021/06/11	1	51.30	2	51.40	51.40	-1	39,636	0.00%
2021/06/09	2	50.95	1	51.10	51.30	1	39,925	0.00%
2021/06/08	5	51.30	0	0.00	51.40	5	40,039	0.01%
2021/06/07	0	0.00	0	51.60	51.50	0	40,264	0.00%
2021/06/04	0	0.00	10.9	51.99	51.90	-10.9	40,452	-0.03%
2021/06/03	1.1	52.28	1	51.90	52.30	0.1	40,659	0.00%
2021/06/02	15	51.61	13	51.69	52.00	2	40,510	0.00%
2021/06/01	1	51.40	0	0.00	51.50	1	40,290	0.00%
2021/05/31	0	0.00	12	51.38	51.60	-12	40,457	-0.03%
2021/05/28	4	50.20	20	50.60	50.60	-16	40,331	-0.04%
2021/05/27	21	49.95	0	0.00	50.30	21	40,411	0.05%
2021/05/26	0	51.00	0	51.00	50.70	0	40,254	0.00%
2021/05/25	0	51.30	0	0.00	51.10	0	40,193	0.00%
2021/05/24	1	51.20	13.2	51.16	51.30	-12.2	40,233	-0.03%
2021/05/21	27	51.72	5	51.34	51.20	22	40,408	0.05%
2021/05/20	0.7	50.79	0	50.70	50.80	0.7	40,310	0.00%
2021/05/19	0.9	49.88	4	50.75	50.50	-3.1	40,085	-0.01%
2021/05/18	20	49.50	1.1	49.76	50.00	18.9	39,915	0.05%
2021/05/17	6.1	48.30	16	47.88	47.90	-9.9	39,776	-0.02%
2021/05/14	5	49.70	16	49.76	49.60	-11	39,121	-0.03%
2021/05/13	3	49.62	1	47.45	49.20	2	38,782	0.01%
2021/05/12	62	50.30	14.2	49.82	49.60	47.8	38,261	0.12%
2021/05/11	15	52.49	21	52.24	51.60	-6	36,972	-0.02%
2021/05/10	17.2	52.74	7	52.86	52.90	10.2	36,241	0.03%
2021/05/07	12	51.99	5	51.90	52.30	7	36,059	0.02%
2021/05/06	30	51.25	19	51.57	53.00	11	35,706	0.03%
2021/05/05	10	50.88	12	50.75	50.80	-2	35,241	-0.01%
2021/05/04	11	50.18	20	50.32	50.20	-9	35,127	-0.03%
2021/05/03	10	51.17	0	51.40	51.20	10	34,169	0.03%
2021/04/29	24	52.43	6	52.33	52.10	18	33,664	0.05%
2021/04/28	7.2	52.33	54.2	52.52	53.20	-47	33,224	-0.14%
2021/04/27	120	52.61	2.4	52.70	52.70	117.7	33,106	0.36%	大買/鉅額交易
2021/04/26	30	52.95	16	53.28	53.10	14	32,617	0.04%
2021/04/23	23	52.45	4	52.55	53.00	19	31,717	0.06%
2021/04/22	99.2	56.90	23.1	56.67	54.10	76.1	30,558	0.25%
2021/04/21	34.8	54.40	57.1	54.88	55.70	-22.2	27,491	-0.08%
2021/04/20	7.7	52.57	41.1	53.30	52.00	-33.4	25,459	-0.13%
2021/04/19	18.1	49.89	31.9	50.01	50.40	-13.8	24,106	-0.06%
2021/04/16	8	48.48	21.1	48.55	49.00	-13.1	23,301	-0.06%
2021/04/15	10	47.93	18.4	48.06	47.90	-8.4	22,795	-0.04%
2021/04/14	2	46.95	5	47.06	47.00	-3	22,494	-0.01%
2021/04/13	13.1	47.20	5	47.21	47.20	8.1	22,362	0.04%
2021/04/12	7	46.80	9.9	46.79	46.85	-2.9	22,111	-0.01%
2021/04/09	22.2	46.85	1	46.75	46.70	21.2	22,041	0.10%
2021/04/08	13.7	46.78	2	46.90	46.90	11.7	21,910	0.05%
2021/04/07	5	46.78	10	46.80	46.80	-5	21,820	-0.02%
2021/04/06	17	46.88	16	46.73	46.85	1	21,761	0.00%
2021/04/01	12	46.71	10.1	46.65	46.70	2	21,372	0.01%
2021/03/31	8	46.76	9	46.70	46.80	-1	21,256	0.00%
2021/03/30	14	46.28	4	46.35	46.55	10	21,044	0.05%
2021/03/29	0.1	46.45	7.2	46.49	46.50	-7.2	20,945	-0.03%
2021/03/26	1	46.10	58	46.10	46.15	-57	20,680	-0.28%
2021/03/25	0	0.00	1	45.50	45.55	-1	20,287	0.00%
2021/03/24	4	45.57	5	45.50	45.55	-1	20,110	0.00%
2021/03/23	4.1	45.81	5.2	45.70	45.70	-1.1	19,996	-0.01%
2021/03/22	4.1	45.98	141	46.13	45.80	-137	19,589	-0.70%	大賣/鉅額交易
2021/03/19	1	42.80	0	0.00	42.70	1	18,122	0.01%
2021/03/18	1	43.05	3	43.15	43.10	-2	17,888	-0.01%
2021/03/17	1	42.85	0	0.00	42.85	1	17,899	0.01%
2021/03/16	3	42.65	1	42.60	42.60	2	17,904	0.01%
2021/03/15	4	42.56	0	0.00	42.35	4	17,936	0.02%
2021/03/12	34	42.69	6.2	42.70	42.70	27.8	17,781	0.16%
2021/03/11	33	42.90	5	42.99	42.85	28	17,666	0.16%
2021/03/09	0.2	42.98	18.1	43.09	43.40	-17.9	17,714	-0.10%
2021/03/08	1	42.60	1	42.75	42.65	0	17,513	0.00%
2021/03/05	0	0.00	13	42.32	42.50	-13	17,433	-0.07%
2021/03/04	9	42.43	1	42.55	42.50	8	17,847	0.04%
2021/03/03	60	42.40	3	42.47	42.55	57	17,835	0.32%
2021/03/02	6.2	42.35	0	0.00	42.10	6.2	17,744	0.03%
2021/02/26	1	42.25	1	42.50	42.00	0	17,589	0.00%
2021/02/25	0	0.00	8	42.78	42.90	-8	17,255	-0.05%
2021/02/24	0.4	42.64	22	42.47	42.55	-21.7	17,267	-0.13%
2021/02/23	0	0.00	5	42.50	42.45	-5	17,237	-0.03%
2021/02/22	8	41.76	0	0.00	41.80	8	17,008	0.05%
2021/02/19	5	41.16	7	41.38	41.60	-2	16,970	-0.01%
2021/02/18	8	41.36	9	41.44	41.35	-1	16,894	-0.01%
2021/02/17	3	41.15	4	41.23	41.25	-1	16,801	-0.01%
2021/02/05	4	40.74	2	40.85	40.85	2	16,576	0.01%
2021/02/03	9.3	40.53	0	0.00	40.55	9.3	17,019	0.05%
2021/02/02	4	40.75	1	41.10	40.75	3	16,937	0.02%
2021/01/29	11	40.17	0	0.00	40.15	11	16,789	0.07%
2021/01/28	61.3	40.26	0	0.00	40.25	61.3	16,597	0.37%
2021/01/27	21	40.41	0	0.00	40.35	21	16,362	0.13%
2021/01/26	14.1	40.40	0	0.00	40.35	14.1	16,223	0.09%
2021/01/25	2	40.73	0	0.00	40.90	2	15,710	0.01%
2021/01/22	10	40.60	1	40.55	40.60	9	15,509	0.06%
2021/01/21	31	40.93	0.1	41.15	40.80	30.9	15,191	0.20%
2021/01/20	22	41.08	0	0.00	40.95	22	15,029	0.15%
2021/01/19	16	41.73	0	0.00	41.75	16	14,598	0.11%
2021/01/18	13	41.47	0	0.00	41.60	13	14,547	0.09%
2021/01/15	17	42.05	0	0.00	41.95	17	14,248	0.12%
2021/01/14	1	42.60	5	42.61	42.55	-4	13,868	-0.03%
2021/01/13	7	42.66	0.6	42.78	42.70	6.4	13,709	0.05%
2021/01/12	1	42.70	0	0.00	42.70	1	13,599	0.01%
2021/01/11	0.3	42.92	22.7	42.87	43.10	-22.5	13,516	-0.17%
2021/01/08	5	42.86	0	0.00	42.95	5	13,435	0.04%
2021/01/07	1	42.85	0.1	42.90	42.85	0.9	13,366	0.01%
2021/01/06	3	43.02	14	43.01	42.95	-11	13,172	-0.08%
2021/01/05	3	43.12	0	0.00	43.10	3	13,036	0.02%
2021/01/04	50	43.30	0	0.00	43.20	50	12,974	0.39%
2020/12/31	0.1	43.30	1	43.30	43.20	-1	12,933	-0.01%
2020/12/30	0	0.00	1	43.15	43.25	-1	12,962	-0.01%
2020/12/29	7	43.02	0	0.00	43.00	7	12,916	0.05%
2020/12/24	2	42.73	0	0.00	42.70	2	13,055	0.02%
2020/12/23	2	42.70	0	0.00	42.80	2	13,075	0.02%
2020/12/22	3	43.08	0	0.00	42.95	3	13,149	0.02%
2020/12/21	0	0.00	1	43.40	43.50	-1	13,438	-0.01%
2020/12/18	0	0.00	1	42.95	42.95	-1	13,750	-0.01%
2020/12/17	2	42.68	0	0.00	42.65	2	13,865	0.01%
2020/12/16	0	0.00	1.1	43.18	43.05	-1.1	13,782	-0.01%
2020/12/14	5	42.81	0	0.00	42.80	5	13,726	0.04%
2020/12/11	0	0.00	4	42.95	42.90	-4	13,816	-0.03%
2020/12/09	5	43.35	15	43.50	43.35	-10	13,778	-0.07%
2020/12/08	2	43.30	0	0.00	43.60	2	13,772	0.01%
2020/12/04	2	43.60	0	43.65	43.65	2	13,838	0.01%
2020/12/03	4	43.70	7.4	43.81	43.50	-3.4	13,761	-0.02%
2020/12/01	5	42.81	0.1	43.10	43.15	4.9	13,676	0.04%
2020/11/30	1	42.90	0	0.00	42.90	1	13,906	0.01%
2020/11/27	0	0.00	5	43.35	43.30	-5	13,694	-0.04%
2020/11/25	3	42.75	0	0.00	42.60	3	13,772	0.02%
2020/11/24	2	42.95	1	42.95	42.75	1	13,849	0.01%
2020/11/23	5	43.00	0.6	42.95	43.00	4.4	13,800	0.03%
2020/11/19	0	0.00	4	42.90	42.90	-4	13,775	-0.03%
2020/11/18	4	42.90	5.3	42.87	42.70	-1.3	13,816	-0.01%
2020/11/17	0	0.00	3	42.58	42.75	-3	13,854	-0.02%
2020/11/16	5.5	42.37	0	0.00	42.35	5.5	14,202	0.04%
2020/11/13	1	42.35	6	42.25	42.25	-5	14,467	-0.03%
2020/11/12	11	42.44	1	42.40	42.40	10	14,811	0.07%
2020/11/11	4	42.75	14	42.63	42.65	-10	14,831	-0.07%
2020/11/10	1	41.55	11	41.47	41.55	-10	14,766	-0.07%
2020/11/09	0	0.00	1	41.20	41.15	-1	14,981	-0.01%
2020/11/06	0	0.00	1	40.80	40.85	-1	16,178	-0.01%
2020/11/05	1	40.85	1	41.05	41.05	0	16,546	0.00%
2020/11/04	0	0.00	1	40.90	40.90	-1	16,842	-0.01%
2020/11/03	0.2	40.75	0	0.00	40.95	0.2	17,212	0.00%
2020/11/02	6	40.58	0	0.00	40.60	6	17,662	0.03%
2020/10/29	0	0.00	0.1	40.60	40.35	-0.1	18,465	0.00%
2020/10/28	1	40.65	5	40.60	40.55	-4	18,534	-0.02%
2020/10/27	1	40.35	0	0.00	40.50	1	18,592	0.01%
2020/10/26	5	40.53	2	40.50	40.50	3	18,606	0.02%
2020/10/23	2	40.70	0	0.00	40.65	2	18,750	0.01%
2020/10/22	2	40.50	0	0.00	41.00	2	18,943	0.01%
2020/10/21	0	0.00	2	40.55	40.30	-2	19,040	-0.01%
2020/10/20	6	40.33	20	40.25	40.35	-14	19,061	-0.07%
2020/10/19	7	40.66	6	40.48	40.45	1	19,122	0.01%
2020/10/16	1	40.35	0	0.00	40.30	1	19,278	0.01%
2020/10/15	2	40.30	0	0.00	40.30	2	19,671	0.01%
2020/10/14	6	40.62	2	40.85	40.50	4	19,700	0.02%
2020/10/13	2	40.45	0	0.00	40.50	2	19,784	0.01%
2020/10/12	20	41.25	0	0.00	40.95	20	20,214	0.10%
2020/10/08	1	41.00	18	41.02	41.15	-17	20,431	-0.08%
2020/10/07	10	41.45	0	0.00	41.15	10	20,445	0.05%
2020/10/06	0	0.00	2	41.20	41.40	-2	20,441	-0.01%
2020/10/05	5	41.05	0	0.00	41.00	5	20,601	0.02%
2020/09/29	0	0.00	2	41.33	41.20	-2	20,975	-0.01%
2020/09/28	3	40.75	0	0.00	40.95	3	21,043	0.01%
2020/09/25	1	40.40	2	40.33	40.55	-1	21,224	0.00%
2020/09/24	4	40.13	0	0.00	40.05	4	21,293	0.02%
2020/09/23	6	41.00	0	0.00	41.00	6	21,057	0.03%
2020/09/22	2	41.80	0	0.00	41.80	2	20,759	0.01%
2020/09/21	22	42.36	10.1	42.35	42.25	11.9	20,638	0.06%
2020/09/18	2	42.50	0	42.70	42.50	2	20,706	0.01%
2020/09/17	3	42.65	1	42.95	42.55	2	20,727	0.01%
2020/09/16	0	0.00	1	42.75	42.85	-1	20,772	0.00%
2020/09/15	0	0.00	4	42.55	42.70	-4	20,736	-0.02%
2020/09/14	1	42.30	1	42.60	42.95	0	20,963	0.00%
2020/09/11	3	42.22	0	0.00	42.30	3	20,893	0.01%
2020/09/09	7	42.23	1	42.40	42.55	6	20,892	0.03%
2020/09/08	1	42.75	1	43.05	42.70	0	20,918	0.00%
2020/09/07	6	42.15	11	42.60	42.70	-5	21,054	-0.02%
2020/09/04	13	42.23	2	42.20	42.20	11	21,101	0.05%
2020/09/03	7	42.56	0	0.00	42.70	7	21,075	0.03%
2020/09/02	6	42.57	3	42.97	42.65	3	20,913	0.01%
2020/09/01	10	42.65	8	42.73	42.75	2	20,813	0.01%
2020/08/31	3	43.15	3	43.80	42.90	0	20,717	0.00%
2020/08/28	6	43.23	0	0.00	43.50	6	20,610	0.03%
2020/08/27	7	43.96	0	0.00	43.85	7	20,645	0.03%
2020/08/25	18	44.22	0	0.00	44.10	18	20,673	0.09%
2020/08/24	6	43.98	0	0.00	44.05	6	21,049	0.03%
2020/08/21	0	0.00	25	44.38	44.25	-25	21,056	-0.12%
2020/08/20	2	43.63	6	43.89	43.50	-4	20,862	-0.02%
2020/08/19	7	44.54	2	44.60	44.35	5	20,547	0.02%
2020/08/18	0	0.00	4	44.06	44.00	-4	20,240	-0.02%
2020/08/17	5	43.35	5	43.44	43.35	0	19,928	0.00%
2020/08/14	5	42.69	30	42.80	42.85	-25	19,825	-0.13%
2020/08/13	10	41.32	2	41.30	41.20	8	19,407	0.04%
2020/08/12	61.6	41.15	1	41.15	41.00	60.6	19,247	0.31%
2020/08/11	13	46.68	0	0.00	46.50	13	18,034	0.07%
2020/08/10	6	46.68	12	46.65	46.60	-6	17,645	-0.03%
2020/08/07	23	47.20	2	47.28	47.10	21	17,455	0.12%
2020/08/06	0	0.00	4	47.00	47.15	-4	17,219	-0.02%
2020/08/05	20	46.55	6	46.53	46.45	14	16,833	0.08%
2020/08/04	1	45.10	1	45.65	45.40	0	16,369	0.00%
2020/08/03	0	0.00	1	44.75	44.95	-1	16,214	-0.01%
2020/07/31	11	45.20	0	0.00	45.00	11	16,141	0.07%
2020/07/30	0	0.00	12	45.30	45.35	-12	16,127	-0.07%
2020/07/29	11	44.95	0	0.00	45.05	11	16,204	0.07%
2020/07/27	0	0.00	1	44.90	44.60	-1	16,216	-0.01%
2020/07/24	0.4	45.00	0.2	45.00	45.00	0.2	16,217	0.00%
2020/07/23	0	0.00	2	45.60	45.60	-2	16,183	-0.01%
2020/07/22	0	0.00	1	45.50	45.50	-1	16,181	-0.01%
2020/07/21	20	45.73	1	45.65	45.55	19	16,060	0.12%
2020/07/20	2	45.20	1	45.10	45.10	1	15,811	0.01%
2020/07/17	5	44.80	1	44.85	44.80	4	15,774	0.03%
2020/07/16	4	44.83	10	44.50	44.50	-6	15,824	-0.04%
2020/07/15	1	45.45	7.2	45.55	45.60	-6.2	15,384	-0.04%
2020/07/14	0	0.00	4.2	45.29	45.30	-4.2	15,181	-0.03%
2020/07/13	11	45.01	7.7	45.07	45.20	3.3	15,199	0.02%
2020/07/10	0	0.00	2	45.08	44.95	-2	15,301	-0.01%
2020/07/09	1	45.40	0	0.00	45.30	1	15,268	0.01%
2020/07/08	5.4	45.07	3	45.02	45.15	2.4	15,002	0.02%
2020/07/07	0	0.00	30	44.31	44.50	-30	14,733	-0.20%
2020/07/06	0	0.00	20.2	44.38	44.40	-20.2	14,649	-0.14%
2020/07/03	0	0.00	7	43.95	43.95	-7	14,624	-0.05%
2020/07/02	0	0.00	5	43.36	43.60	-5	14,576	-0.03%
2020/07/01	5	42.75	2	43.08	43.10	3	14,481	0.02%
2020/06/30	5	42.80	0	0.00	42.75	5	14,409	0.03%
2020/06/29	3	42.63	1	42.80	42.65	2	14,485	0.01%
2020/06/23	4.1	42.73	0	0.00	42.70	4.1	14,452	0.03%
2020/06/22	2	42.75	3	42.95	42.90	-1	14,506	-0.01%
2020/06/19	8	42.71	32	43.14	42.55	-24	14,595	-0.16%
2020/06/18	14	42.81	0	0.00	42.70	14	14,575	0.10%
2020/06/17	34	42.57	1	42.85	42.85	33	14,913	0.22%
2020/06/16	0	0.00	2	42.90	42.85	-2	15,214	-0.01%
2020/06/15	5.1	42.70	0	0.00	42.50	5.1	15,627	0.03%
2020/06/12	6	42.68	94	42.89	42.90	-88	15,929	-0.55%
2020/06/11	10	43.50	0	0.00	43.30	10	16,268	0.06%
2020/06/10	0	0.00	0.9	43.90	44.00	-0.9	16,336	-0.01%
2020/06/08	90	43.72	2	43.78	43.95	88	16,884	0.52%
2020/06/04	1	43.40	0	0.00	43.40	1	17,038	0.01%
2020/06/03	0	0.00	7.8	43.65	43.65	-7.8	17,164	-0.05%
2020/06/02	0	0.00	6	43.29	43.30	-6	17,071	-0.04%
2020/06/01	0	0.00	3	43.00	43.10	-3	17,036	-0.02%
2020/05/28	6.1	42.66	0	0.00	42.35	6.1	16,591	0.04%
2020/05/27	1	42.80	0	0.00	42.85	1	16,655	0.01%
2020/05/26	0	0.00	1	43.15	43.00	-1	16,717	-0.01%
2020/05/25	1	42.25	1	42.55	42.65	0	16,826	0.00%
2020/05/22	1	42.65	0	0.00	42.65	1	16,923	0.01%
2020/05/21	0	0.00	5	43.15	43.00	-5	16,923	-0.03%
2020/05/20	1.1	42.90	0	0.00	42.90	1.1	16,891	0.01%
2020/05/19	0	0.00	1	43.20	43.00	-1	16,886	-0.01%
2020/05/18	2	42.35	1	42.65	42.35	1	16,725	0.01%
2020/05/15	1	42.35	3	42.40	42.30	-2	16,700	-0.01%
2020/05/14	1	42.25	6	42.54	42.60	-5	16,720	-0.03%
2020/05/13	12	42.49	8	42.50	42.90	4	16,615	0.02%
2020/05/11	0	0.00	6.1	43.26	43.15	-6.1	16,683	-0.04%
2020/05/08	1	42.85	0	0.00	43.00	1	16,728	0.01%
2020/05/07	1	42.65	1	43.00	42.70	0	16,749	0.00%
2020/05/06	0	0.00	0.4	42.70	42.60	-0.4	16,822	0.00%
2020/05/05	0	0.00	2	42.80	42.85	-2	16,875	-0.01%
2020/05/04	9	42.05	0	0.00	42.20	9	16,886	0.05%
2020/04/30	0	0.00	9.7	43.16	43.20	-9.7	16,928	-0.06%
2020/04/29	0	0.00	5	42.49	42.55	-5	16,995	-0.03%
2020/04/27	3	42.08	0	0.00	42.00	3	18,115	0.02%
2020/04/23	5	42.10	0	0.00	42.15	5	18,025	0.03%
2020/04/20	0	0.00	27	42.28	42.35	-27	18,223	-0.15%
2020/04/17	5	42.20	10	42.35	42.00	-5	18,450	-0.03%
2020/04/16	0	0.00	5.1	42.09	41.85	-5.1	18,435	-0.03%
2020/04/15	2	41.95	0	0.00	41.80	2	18,514	0.01%
2020/04/10	5	40.70	1	41.00	41.00	4	18,530	0.02%
2020/04/09	5	40.70	0	0.00	40.55	5	18,714	0.03%
2020/04/08	0	0.00	34	41.02	41.00	-34	18,786	-0.18%
2020/04/07	6	39.65	1	39.75	39.95	5	18,599	0.03%
2020/04/06	16	39.14	0	0.00	39.05	16	18,657	0.09%
2020/04/01	2	39.23	5	39.15	39.00	-3	18,611	-0.02%
2020/03/31	0	0.00	2	39.45	39.50	-2	18,495	-0.01%
2020/03/30	30	39.10	0	0.00	39.15	30	18,316	0.16%
2020/03/27	1	39.05	6	39.14	38.95	-5	18,246	-0.03%
2020/03/26	1	38.90	1	39.20	38.60	0	18,248	0.00%
2020/03/25	3	38.80	0	0.00	38.80	3	18,249	0.02%
2020/03/24	1	38.15	9	38.23	38.25	-8	18,117	-0.04%
2020/03/23	0	36.35	0	0.00	36.10	0	17,961	0.00%
2020/03/20	0	0.00	22	36.11	36.95	-22	17,655	-0.12%
2020/03/19	30	33.98	20	33.84	33.60	10	17,337	0.06%
2020/03/18	6	36.63	0	0.00	36.00	6	17,069	0.04%
2020/03/17	7	37.69	0	0.00	37.60	7	16,688	0.04%
2020/03/16	12	39.86	0	0.00	38.85	12	16,138	0.07%
2020/03/13	4	38.89	11	38.67	40.25	-7	15,911	-0.04%
2020/03/12	7	40.98	16	41.03	40.75	-9	15,439	-0.06%
2020/03/11	0	41.85	1	41.95	41.80	-1	15,048	-0.01%
2020/03/10	1	41.70	0	0.00	41.60	1	14,955	0.01%
2020/03/09	4	41.93	0	0.00	41.85	4	14,818	0.03%
2020/03/06	1	42.95	0	0.00	42.85	1	14,613	0.01%
2020/03/05	1	42.95	6	43.30	43.30	-5	14,608	-0.03%
2020/03/02	1	42.35	0	0.00	42.25	1	14,678	0.01%
2020/02/26	1	42.30	5	42.45	42.20	-4	14,772	-0.03%
2020/02/25	7	42.44	0	0.00	42.70	7	14,628	0.05%
2020/02/18	0	0.00	10	43.05	43.05	-10	15,442	-0.06%
2020/02/13	0	0.00	5	43.40	43.15	-5	15,652	-0.03%
2020/02/11	10	42.80	1	42.75	42.60	9	15,533	0.06%
2020/02/10	10.2	42.55	10	42.50	42.40	0.2	15,477	0.00%
2020/02/07	0.2	42.50	0	0.00	42.50	0.2	15,428	0.00%
2020/02/05	2	42.28	0	0.00	42.35	2	15,557	0.01%
2020/02/04	0	0.00	1	42.15	42.40	-1	15,460	-0.01%
2020/02/03	10	41.45	20	41.15	41.55	-10	15,348	-0.07%
2020/01/31	20	42.43	0	0.00	42.05	20	15,299	0.13%
2020/01/30	14	42.05	11	42.46	41.85	3	15,164	0.02%
2020/01/17	0	0.00	9	44.80	44.90	-9	14,487	-0.06%
2020/01/16	10	44.80	6	44.90	44.75	4	14,575	0.03%
2020/01/13	0	0.00	5	44.11	44.25	-5	14,595	-0.03%
2020/01/10	1.2	43.41	2.8	43.41	43.50	-1.6	15,006	-0.01%
2020/01/09	2	43.35	0	0.00	43.45	2	15,008	0.01%
2020/01/08	0	0.00	62	43.44	43.40	-62	14,943	-0.41%
2020/01/07	8	43.40	0.1	43.45	43.60	7.9	14,877	0.05%
2020/01/06	0	0.00	1	43.45	43.45	-1	14,973	-0.01%
2020/01/03	0	0.00	10	44.13	43.95	-10	14,911	-0.07%
2020/01/02	0	0.00	1	44.10	44.10	-1	14,838	-0.01%
2019/12/31	0	0.00	0.1	43.55	43.70	-0.1	14,647	0.00%
2019/12/30	2	43.50	0.5	43.50	43.65	1.5	14,673	0.01%
2019/12/26	0	0.00	1	43.00	43.05	-1	14,635	-0.01%
2019/12/24	0	0.00	2	43.20	43.15	-2	14,907	-0.01%
2019/12/23	1	43.15	1	43.15	43.25	0	14,952	0.00%
2019/12/20	0	0.00	6	42.92	42.95	-6	14,978	-0.04%
2019/12/19	1	42.80	2	43.00	43.00	-1	14,997	-0.01%
2019/12/18	1	43.00	4.6	42.94	43.00	-3.6	15,064	-0.02%
2019/12/17	1	42.80	0	42.80	42.95	1	15,039	0.01%
2019/12/13	0	0.00	9	42.72	42.55	-9	14,945	-0.06%
2019/12/12	0	0.00	10	42.34	42.30	-10	14,920	-0.07%
2019/12/11	2	42.25	3	42.17	42.15	-1	14,985	-0.01%
2019/12/10	0	0.00	1	42.20	42.10	-1	15,068	-0.01%
2019/12/06	0	0.00	2	41.80	41.75	-2	15,175	-0.01%
2019/12/04	1	41.60	0	0.00	41.75	1	15,645	0.01%
2019/12/03	2	41.75	1	41.75	41.85	1	15,733	0.01%
2019/12/02	0	0.00	2.4	41.30	41.35	-2.4	15,733	-0.02%
2019/11/29	3	41.57	0	0.00	41.40	3	15,719	0.02%
2019/11/28	0	0.00	2	42.10	42.00	-2	15,662	-0.01%
2019/11/27	8	41.81	0.1	41.90	41.95	7.9	15,837	0.05%
2019/11/26	4.4	41.87	0	0.00	41.80	4.4	15,863	0.03%
2019/11/25	0	0.00	1	42.05	41.95	-1	15,528	-0.01%
2019/11/22	3	42.05	0.1	42.10	42.10	2.9	15,556	0.02%
2019/11/20	0	0.00	5.1	42.64	42.65	-5.1	15,535	-0.03%
2019/11/19	6	41.98	19	41.96	42.10	-13	15,188	-0.09%
2019/11/18	0	0.00	11.2	42.02	42.10	-11.2	15,006	-0.07%
2019/11/15	0	0.00	6	41.57	41.70	-6	14,790	-0.04%
2019/11/14	0	0.00	1	41.10	41.15	-1	14,612	-0.01%
2019/11/13	1	40.95	5	41.12	41.00	-4	14,577	-0.03%
2019/11/12	3	40.53	1	40.60	40.65	2	14,491	0.01%
2019/11/11	1	40.35	0	0.00	40.35	1	14,806	0.01%
2019/11/08	10	40.93	1.9	40.93	40.90	8.1	15,386	0.05%
2019/11/06	0	0.00	6	40.89	40.80	-6	16,088	-0.04%
2019/11/05	3	40.83	0	0.00	40.90	3	16,203	0.02%
2019/11/04	5	41.05	1	41.15	40.95	4	16,285	0.02%
2019/11/01	4	40.44	4	40.51	40.55	0	16,295	0.00%
2019/10/29	5	40.60	0	0.00	40.65	5	16,765	0.03%
2019/10/28	1	40.70	0	0.00	40.75	1	16,612	0.01%
2019/10/24	0.3	41.00	0	0.00	41.00	0.3	16,478	0.00%
2019/10/23	11.1	40.94	0	0.00	40.95	11.1	16,533	0.07%
2019/10/22	5	41.55	0	0.00	41.40	5	16,532	0.03%
2019/10/21	0	0.00	6	41.48	41.50	-6	16,453	-0.04%
2019/10/18	0	0.00	2	40.55	40.95	-2	16,356	-0.01%
2019/10/16	0.1	40.00	0	0.00	40.00	0.1	15,811	0.00%
2019/10/15	1	39.90	2	39.83	40.00	-1	15,916	-0.01%
2019/10/14	5	39.85	0	0.00	39.95	5	16,255	0.03%
2019/10/09	0	0.00	2	39.68	39.50	-2	16,418	-0.01%
2019/10/08	1	39.70	5.4	39.70	39.75	-4.4	16,714	-0.03%
2019/10/07	1	39.00	0	0.00	39.30	1	17,140	0.01%
2019/10/01	2	39.55	0	0.00	39.65	2	17,356	0.01%
2019/09/24	0.2	39.90	0.1	39.90	39.80	0.2	17,583	0.00%
2019/09/20	1	39.75	4	39.83	40.20	-3	17,563	-0.02%
2019/09/19	1	39.80	2	39.93	39.80	-1	17,483	-0.01%
2019/09/18	1	39.90	0	0.00	39.80	1	17,574	0.01%
2019/09/17	1	40.05	1.1	39.69	39.50	-0.1	17,619	0.00%
2019/09/16	2	40.15	2	40.15	40.10	0	17,629	0.00%
2019/09/12	1	40.00	0	0.00	40.05	1	17,599	0.01%
2019/09/11	12	39.89	0	0.00	40.00	12	17,752	0.07%
2019/09/10	8	40.11	0	0.00	39.95	8	17,949	0.04%
2019/09/09	1	39.90	5	40.09	40.00	-4	18,140	-0.02%
2019/09/06	4	39.90	7	39.75	39.85	-3	18,038	-0.02%
2019/09/05	8	38.93	3	38.75	39.00	5	17,798	0.03%
2019/09/04	1	38.40	0	0.00	38.45	1	17,818	0.01%
2019/09/03	2	38.40	1	38.40	38.35	1	17,972	0.01%
2019/09/02	4	38.34	62	38.45	38.25	-58	18,146	-0.32%
2019/08/30	5	38.05	12	38.10	38.45	-7	18,113	-0.04%
2019/08/29	5	37.58	0	0.00	37.80	5	18,035	0.03%
2019/08/28	1.4	37.64	2.2	37.67	37.70	-0.8	18,261	0.00%
2019/08/27	4	37.56	0	0.00	37.65	4	18,435	0.02%
2019/08/26	5	37.61	2	37.50	37.70	3	18,481	0.02%
2019/08/22	0	0.00	1	38.10	37.85	-1	18,541	-0.01%
2019/08/20	0	0.00	3	38.18	38.15	-3	18,731	-0.02%
2019/08/19	70	38.11	1	38.25	38.10	69	18,777	0.37%
2019/08/16	49	37.99	0	0.00	37.95	49	18,796	0.26%
2019/08/15	5	37.85	3	37.92	38.00	2	18,773	0.01%
2019/08/14	1	37.85	4	37.94	38.30	-3	18,819	-0.02%
2019/08/13	10	37.29	2	37.58	37.25	8	18,656	0.04%
2019/08/12	2	43.95	0	0.00	43.95	2	18,080	0.01%
2019/08/08	0	0.00	3	44.10	43.90	-3	17,741	-0.02%
2019/08/07	1	43.45	0	0.00	43.35	1	17,601	0.01%
2019/08/06	7	43.15	6	43.41	43.30	1	17,750	0.01%
2019/08/05	1	43.50	0	0.00	43.55	1	17,728	0.01%
2019/08/02	8	43.67	0	0.00	43.55	8	17,716	0.05%
2019/08/01	18	44.09	0	0.00	44.05	18	17,596	0.10%
2019/07/31	5	44.70	0	0.00	44.70	5	17,513	0.03%
2019/07/30	0	0.00	0	44.95	44.80	0	17,651	0.00%
2019/07/29	1	44.85	2	44.93	44.85	-1	17,948	-0.01%
2019/07/26	4	44.34	0	0.00	44.65	4	18,163	0.02%
2019/07/25	4	44.51	0.3	44.55	44.30	3.7	18,228	0.02%
2019/07/24	1	44.85	0	0.00	44.80	1	18,091	0.01%
2019/07/23	11	44.95	68	44.94	45.05	-57	18,053	-0.32%
2019/07/22	1	44.80	2	45.05	44.90	-1	18,025	-0.01%
2019/07/18	0	0.00	2	44.60	44.60	-2	17,921	-0.01%
2019/07/17	2	44.60	0	0.00	44.70	2	18,132	0.01%
2019/07/16	3	44.13	4	44.63	44.75	-1	18,306	-0.01%
2019/07/15	5	44.01	11	43.91	44.05	-6	18,126	-0.03%
2019/07/12	11	44.51	94	44.20	44.35	-83	18,091	-0.46%
2019/07/11	4	44.86	0	0.00	44.80	4	18,028	0.02%
2019/07/10	40	46.20	0	0.00	45.85	40	17,637	0.23%
2019/07/08	0	0.00	3	46.20	46.20	-3	17,825	-0.02%
2019/07/05	0	0.00	0.7	46.15	46.15	-0.7	17,949	0.00%
2019/07/04	0	0.00	1	46.00	45.90	-1	18,032	-0.01%
2019/07/03	1	46.20	0	0.00	46.25	1	18,223	0.01%
2019/07/02	0	0.00	0.3	46.35	46.35	-0.3	18,452	0.00%
2019/07/01	2	46.08	1	46.30	46.15	1	18,483	0.01%
2019/06/28	0	0.00	0.1	46.00	46.05	-0.1	18,562	0.00%
2019/06/27	1	46.00	3	45.95	45.95	-2	18,801	-0.01%
2019/06/26	2	45.63	1	45.55	45.55	1	18,891	0.01%
2019/06/25	0	0.00	4	45.58	45.60	-4	19,323	-0.02%
2019/06/24	0	0.00	6	45.52	45.60	-6	19,560	-0.03%
2019/06/19	10	45.10	26	45.43	45.30	-16	20,682	-0.08%
2019/06/18	2	45.05	42	45.00	45.20	-40	20,639	-0.19%
2019/06/17	8	44.81	9	44.77	44.70	-1	20,457	0.00%
2019/06/13	2	43.80	1	43.80	43.85	1	20,846	0.00%
2019/06/12	0.1	43.75	0	0.00	43.75	0.1	20,917	0.00%
2019/06/11	0	0.00	3	44.00	44.00	-3	20,838	-0.01%
2019/06/10	0	0.00	12	43.77	43.85	-12	20,740	-0.06%
2019/06/06	1.7	43.06	0	0.00	43.15	1.7	20,602	0.01%
2019/06/05	24.3	43.04	0	0.00	43.00	24.3	20,525	0.12%
2019/06/04	1	43.50	68	43.59	43.10	-67	20,408	-0.33%
2019/06/03	0	0.00	15	43.22	43.40	-15	20,223	-0.07%
2019/05/31	0	0.00	6	42.80	42.90	-6	20,045	-0.03%
2019/05/29	6	42.35	0.8	42.50	42.50	5.2	19,853	0.03%
2019/05/28	5	42.43	1	42.45	42.30	4	19,894	0.02%
2019/05/27	3	42.65	1	42.85	42.40	2	19,814	0.01%
2019/05/23	1	42.35	0	0.00	42.35	1	19,954	0.01%
2019/05/22	1	42.65	1	42.90	42.70	0	20,360	0.00%
2019/05/21	5	42.65	6	42.74	42.85	-1	20,460	0.00%
2019/05/20	0	0.00	4	42.39	42.35	-4	20,442	-0.02%
2019/05/17	0	0.00	2	42.38	42.25	-2	20,401	-0.01%
2019/05/16	4	42.13	4	42.14	42.00	0	20,412	0.00%
2019/05/15	5	41.75	0	0.00	41.75	5	20,302	0.02%
2019/05/14	4	41.53	0	0.00	41.55	4	20,272	0.02%
2019/05/13	8	42.41	0	0.00	42.00	8	19,984	0.04%
2019/05/10	1	42.50	1	42.90	42.50	0	19,903	0.00%
2019/05/09	3	42.72	1	42.70	42.50	2	19,795	0.01%
2019/05/08	3	43.02	3	43.10	43.00	0	19,622	0.00%
2019/05/07	0	0.00	3	42.78	42.90	-3	19,430	-0.02%
2019/05/06	1	42.25	7	42.50	42.30	-6	19,257	-0.03%
2019/05/03	3	42.55	13	42.72	42.85	-10	18,942	-0.05%
2019/05/02	0	0.00	7	42.30	42.20	-7	18,615	-0.04%
2019/04/30	1	42.00	0	0.00	42.00	1	18,472	0.01%
2019/04/29	1	42.00	1	42.00	42.10	0	18,476	0.00%
2019/04/25	2	41.43	1	41.60	41.80	1	18,375	0.01%
2019/04/24	3	41.45	0	0.00	41.55	3	18,358	0.02%
2019/04/23	7	40.87	5	41.28	41.60	2	18,316	0.01%
2019/04/22	19	41.15	0	0.00	41.00	19	18,243	0.10%
2019/04/19	7	41.71	3	41.65	41.70	4	17,929	0.02%
2019/04/18	48	41.62	5	41.51	41.60	43	17,806	0.24%
2019/04/17	19	41.98	0	0.00	41.95	19	17,616	0.11%
2019/04/16	5	42.30	1.3	42.23	42.30	3.7	17,377	0.02%
2019/04/15	16	42.21	16	42.37	42.50	0	17,356	0.00%
2019/04/12	2	42.05	1	42.00	42.00	1	17,209	0.01%
2019/04/11	10	42.10	0.3	42.10	42.05	9.7	17,030	0.06%
2019/04/10	7	41.90	0	0.00	42.00	7	16,791	0.04%
2019/04/09	12	42.21	2	42.33	42.15	10	16,545	0.06%
2019/04/08	6	42.21	3	42.17	42.30	3	16,200	0.02%
2019/04/03	6	41.60	0	0.00	41.70	6	15,817	0.04%
2019/04/02	4	41.35	0	0.00	41.40	4	15,641	0.03%
2019/04/01	61	41.68	4	41.64	41.35	57	15,380	0.37%
2019/03/29	3	41.22	6.2	41.35	41.25	-3.2	14,937	-0.02%
2019/03/28	104	41.45	32	41.19	41.00	72	14,770	0.49%	大買/
2019/03/27	1	40.65	0	0.00	40.55	1	14,397	0.01%
2019/03/26	30	40.40	0	0.00	40.45	30	14,149	0.21%
2019/03/25	1	40.75	90	40.52	40.50	-89	13,906	-0.64%
2019/03/22	0	0.00	1	38.75	38.70	-1	12,921	-0.01%
2019/03/21	0	0.00	13	38.63	38.85	-13	12,975	-0.10%
2019/03/20	0	0.00	3	38.15	38.05	-3	12,847	-0.02%
2019/03/19	1	38.05	5	38.11	38.10	-4	12,820	-0.03%
2019/03/18	11	37.77	0	0.00	37.80	11	12,718	0.09%
2019/03/15	1	38.70	8	38.66	38.65	-7	12,123	-0.06%
2019/03/14	1	38.50	0	0.00	38.60	1	12,005	0.01%
2019/03/13	6	38.51	1	38.55	38.50	5	12,137	0.04%
2019/03/12	0	0.00	1	38.60	38.40	-1	12,190	-0.01%
2019/03/11	5	37.99	0	0.00	37.85	5	12,358	0.04%
2019/03/07	7	38.27	0	0.00	38.00	7	12,816	0.05%
2019/03/05	1	38.00	2	38.15	38.00	-1	13,299	-0.01%
2019/02/26	13	38.29	0	0.00	38.20	13	14,246	0.09%
2019/02/25	1	38.35	1	38.75	38.45	0	14,362	0.00%
2019/02/22	3.1	38.74	0	0.00	38.70	3.1	14,472	0.02%
2019/02/21	2	39.00	8	38.43	39.30	-6	14,492	-0.04%
2019/02/20	0	0.00	16	37.73	37.85	-16	14,013	-0.11%
2019/02/19	0	0.00	3	37.47	37.55	-3	13,849	-0.02%
2019/02/18	1	37.10	5	37.40	36.90	-4	13,696	-0.03%
2019/02/15	1	37.15	1	37.45	37.45	0	13,766	0.00%
2019/02/14	2	37.60	9	37.96	37.50	-7	13,833	-0.05%
2019/02/13	0	0.00	6	37.85	37.65	-6	13,710	-0.04%
2019/02/12	0	0.00	4.6	37.81	37.70	-4.6	13,617	-0.03%
2019/02/11	6	37.63	6	37.65	37.65	0	13,612	0.00%
2019/01/30	0	0.00	28	37.38	37.35	-28	13,468	-0.21%
2019/01/29	0	0.00	16	37.07	37.10	-16	13,530	-0.12%
2019/01/28	0	0.00	65	36.91	37.00	-65	13,669	-0.48%
2019/01/25	0	0.00	14	36.64	36.60	-14	13,691	-0.10%
2019/01/23	0	0.00	6	36.44	36.45	-6	13,992	-0.04%
2019/01/21	5	36.02	0	0.00	36.25	5	14,309	0.03%
2019/01/18	0	0.00	2	35.93	36.00	-2	14,490	-0.01%
2019/01/17	7	35.51	0	0.00	35.45	7	14,775	0.05%
2019/01/16	2	35.60	0	0.00	35.60	2	15,381	0.01%
2019/01/14	4	35.44	1	35.60	35.60	3	15,440	0.02%
2019/01/11	1	36.70	1	36.45	36.40	0	15,449	0.00%
2019/01/10	1	36.50	163	36.59	36.55	-162	15,388	-1.05%	大賣/鉅額交易
2019/01/09	0	0.00	23.3	36.18	36.35	-23.3	15,371	-0.15%
2019/01/08	2	35.73	0	0.00	35.55	2	15,314	0.01%
2019/01/07	0	0.00	437	36.05	36.00	-437	15,385	-2.84%	大賣/鉅額交易
2019/01/04	0	0.00	435	35.12	35.45	-435	15,411	-2.82%	大賣/鉅額交易
2018/12/27	2	35.70	0	0.00	35.40	2	16,117	0.01%
2018/12/26	0	0.00	5	35.85	35.40	-5	16,203	-0.03%
2018/12/24	0	0.00	1	35.85	35.80	-1	16,416	-0.01%
2018/12/18	1	35.80	2	36.00	35.65	-1	16,943	-0.01%
2018/12/17	0	0.00	9	36.16	36.00	-9	17,319	-0.05%
2018/12/13	0	0.00	1	35.50	35.50	-1	17,362	-0.01%
2018/12/12	5	34.95	0	0.00	34.95	5	17,290	0.03%
2018/12/04	1	35.35	2	35.58	35.05	-1	18,345	-0.01%
2018/12/03	0	0.00	8	35.64	35.85	-8	18,146	-0.04%
2018/11/30	1	34.50	0	0.00	34.50	1	17,903	0.01%
2018/11/29	1	34.35	2	34.35	34.05	-1	17,779	-0.01%
2018/11/28	11	33.89	8	34.01	34.05	3	17,765	0.02%
2018/11/27	51	33.33	1	33.40	33.50	50	17,583	0.28%
2018/11/26	0	0.00	32	35.30	35.35	-32	16,748	-0.19%
2018/11/23	8	34.78	0	0.00	34.70	8	17,213	0.05%
2018/11/22	111	34.91	1	35.00	34.85	110	17,290	0.64%	大買/鉅額交易
2018/11/21	12	35.70	0	0.00	35.70	12	17,165	0.07%
2018/11/20	0	0.00	3	36.93	36.65	-3	17,025	-0.02%
2018/11/16	0	0.00	5	36.35	36.45	-5	17,140	-0.03%
2018/11/14	2	36.48	32	36.89	36.35	-30	17,409	-0.17%
2018/11/13	1	35.95	7	36.28	36.40	-6	17,458	-0.03%
2018/11/12	0	0.00	61	35.43	35.60	-61	17,488	-0.35%
2018/11/09	44	34.89	0	0.00	34.90	44	17,688	0.25%
2018/11/08	15	35.34	1	36.00	35.50	14	18,029	0.08%
2018/11/07	5	35.50	27	35.69	35.50	-22	18,509	-0.12%
2018/11/06	2	34.95	0	0.00	35.10	2	19,646	0.01%
2018/11/05	32	35.27	5	35.70	35.35	27	19,895	0.14%
2018/11/02	5	36.30	4	36.33	36.45	1	20,127	0.00%
2018/11/01	0	0.00	7	35.61	35.65	-7	20,426	-0.03%
2018/10/31	0	0.00	2	34.83	34.70	-2	20,564	-0.01%
2018/10/30	2	34.30	9	34.48	34.10	-7	20,695	-0.03%
2018/10/29	0	0.00	31	33.75	33.90	-31	20,980	-0.15%
2018/10/26	39	33.30	1	33.75	33.50	38	21,504	0.18%
2018/10/25	10	33.33	4	33.61	34.00	6	22,325	0.03%
2018/10/24	74	34.23	31	34.10	34.15	43	23,157	0.19%
2018/10/23	33	35.89	0	0.00	36.00	33	22,836	0.14%
2018/10/22	0	0.00	2	37.70	37.55	-2	23,078	-0.01%
2018/10/19	13	37.19	0	0.00	37.25	13	24,086	0.05%
2018/10/17	0	0.00	2	38.60	38.25	-2	25,131	-0.01%
2018/10/16	5	37.97	1	38.20	38.20	4	25,323	0.02%
2018/10/15	5	38.65	0	0.00	38.50	5	25,455	0.02%
2018/10/12	4	37.53	7	38.74	39.00	-3	25,600	-0.01%
2018/10/11	46	37.27	1	37.10	37.60	45	25,654	0.18%
2018/10/09	0	0.00	5	40.06	40.05	-5	25,282	-0.02%
2018/10/05	0	0.00	4	39.83	39.70	-4	25,579	-0.02%
2018/10/04	3	39.55	2	39.78	39.80	1	25,683	0.00%
2018/10/03	2	40.10	0	0.00	40.20	2	25,833	0.01%
2018/10/02	6	40.38	0	0.00	40.30	6	26,052	0.02%
2018/10/01	15	41.21	1	41.65	41.05	14	26,235	0.05%
2018/09/28	4	41.28	8	41.41	41.10	-4	26,430	-0.02%
2018/09/27	1	39.60	2	40.33	40.25	-1	26,273	0.00%
2018/09/26	7	39.98	0	0.00	39.90	7	26,482	0.03%
2018/09/25	4	40.49	1	41.20	40.20	3	26,920	0.01%
2018/09/21	0	0.00	12	40.71	40.40	-12	27,049	-0.04%
2018/09/20	4.1	39.97	3	40.30	40.10	1.1	26,888	0.00%
2018/09/19	4	40.24	7	40.40	40.15	-3	26,972	-0.01%
2018/09/18	0	0.00	3	39.40	39.70	-3	27,031	-0.01%
2018/09/14	4	38.75	37	39.55	39.65	-33	27,256	-0.12%
2018/09/13	2	39.18	7	39.35	39.10	-5	27,301	-0.02%
2018/09/12	5	38.10	135	38.44	38.55	-130	27,171	-0.48%	大賣/鉅額交易
2018/09/11	42	37.69	36	38.36	38.00	6	27,244	0.02%
2018/09/10	186	38.58	10	38.09	37.95	176	27,027	0.65%	大買/鉅額交易
2018/09/07	2	41.33	1.5	41.38	41.30	0.5	26,616	0.00%
2018/09/06	2	41.38	2	41.75	41.80	0	26,592	0.00%
2018/09/05	7	41.58	0.1	41.60	41.55	6.9	26,581	0.03%
2018/09/04	0	0.00	36	41.91	42.10	-36	26,593	-0.14%
2018/09/03	5	41.46	0	0.00	41.35	5	26,409	0.02%
2018/08/31	1	41.60	2	42.05	42.35	-1	26,343	0.00%
2018/08/30	87.6	42.00	5	42.40	42.00	82.6	26,050	0.32%
2018/08/29	1	43.30	0	0.00	43.40	1	25,625	0.00%
2018/08/28	0	0.00	5.2	43.49	43.30	-5.2	25,698	-0.02%
2018/08/27	0	0.00	6.1	43.40	43.30	-6.1	25,815	-0.02%
2018/08/24	6	42.69	0	0.00	42.80	6	25,756	0.02%
2018/08/23	4	43.08	1	42.80	43.10	3	25,948	0.01%
2018/08/22	1	42.75	1	42.90	42.95	0	26,075	0.00%
2018/08/21	0	0.00	14	42.79	42.90	-14	26,120	-0.05%
2018/08/20	10	41.85	5	42.00	42.00	5	26,216	0.02%
2018/08/17	5	42.26	20	42.75	42.05	-15	26,177	-0.06%
2018/08/16	11	41.48	4	42.05	42.00	7	26,134	0.03%
2018/08/15	7	42.44	1	43.15	42.35	6	26,225	0.02%
2018/08/14	2	43.15	12	42.93	43.30	-10	25,975	-0.04%
2018/08/13	12	42.46	46	42.78	42.15	-34	25,677	-0.13%
2018/08/10	0	0.00	25	41.16	41.50	-25	24,798	-0.10%
2018/08/09	9	40.52	6	40.72	40.50	3	24,741	0.01%
2018/08/08	0	0.00	13	40.84	40.60	-13	25,207	-0.05%
2018/08/07	7	40.28	40.8	40.25	40.15	-33.8	25,092	-0.13%
2018/08/06	9	40.32	0	0.00	40.35	9	25,024	0.04%
2018/08/03	15	40.62	7	41.16	40.45	8	24,795	0.03%
2018/08/02	5	40.52	3	40.90	40.60	2	24,490	0.01%
2018/08/01	40	39.98	58	40.73	41.05	-18	23,866	-0.08%
2018/07/31	73	39.40	0	0.00	39.35	73	22,946	0.32%
2018/07/30	4	40.60	10	40.84	40.70	-6	22,017	-0.03%
2018/07/27	11	40.65	2	41.10	40.30	9	21,668	0.04%
2018/07/26	38	40.55	10	41.24	40.50	28	21,333	0.13%
2018/07/25	4	44.99	4.8	45.06	45.10	-0.8	20,460	0.00%
2018/07/24	0	0.00	63.3	44.45	45.50	-63.3	20,173	-0.31%
2018/07/23	0	0.00	3	42.55	42.65	-3	19,368	-0.02%
2018/07/20	13	42.32	2	42.95	42.30	11	19,251	0.06%
2018/07/19	1	42.80	84	42.64	42.75	-83	19,164	-0.43%
2018/07/18	4	42.36	33	42.65	42.25	-29	19,412	-0.15%
2018/07/17	18	42.24	0	0.00	42.15	18	19,164	0.09%
2018/07/16	114	42.60	3	42.55	42.50	111	19,102	0.58%	大買/鉅額交易
2018/07/13	0	0.00	16	43.43	43.50	-16	19,058	-0.08%
2018/07/12	2	42.70	10	42.85	42.70	-8	18,723	-0.04%
2018/07/11	18	42.25	0	0.00	42.15	18	18,533	0.10%
2018/07/10	3	42.70	7	43.12	43.25	-4	18,222	-0.02%
2018/07/09	0	0.00	18	42.44	42.75	-18	17,897	-0.10%
2018/07/06	17	41.63	2	41.53	41.60	15	17,544	0.09%
2018/07/05	1	42.00	80	42.22	42.05	-79	17,264	-0.46%
2018/07/04	44	41.84	2	41.70	42.00	42	17,216	0.24%
2018/07/03	4	42.29	23	42.70	42.75	-19	16,918	-0.11%
2018/07/02	35	41.96	7	41.96	41.85	28	16,442	0.17%
2018/06/29	9	41.97	2	42.30	42.35	7	16,147	0.04%
2018/06/28	1	42.40	0	0.00	42.40	1	15,725	0.01%
2018/06/27	8	42.81	2	43.25	43.00	6	15,500	0.04%
2018/06/26	8	43.87	0	0.00	43.70	8	15,155	0.05%
2018/06/25	1	44.20	1	44.80	44.70	0	14,905	0.00%
2018/06/22	1	44.15	6	44.93	44.60	-5	14,764	-0.03%
2018/06/21	2	44.33	0	0.00	44.75	2	14,558	0.01%
2018/06/20	3	43.52	22	44.44	44.75	-19	14,521	-0.13%
2018/06/19	9	44.06	0	0.00	43.85	9	14,290	0.06%
2018/06/15	3	44.88	11	45.49	45.25	-8	13,991	-0.06%
2018/06/14	6	44.86	0	0.00	44.90	6	13,688	0.04%
2018/06/13	0	0.00	8	45.28	45.45	-8	13,540	-0.06%
2018/06/11	3	44.48	0	0.00	44.60	3	13,386	0.02%
2018/06/08	3	44.43	20	44.94	45.00	-17	13,315	-0.13%
2018/06/07	0	0.00	3	44.75	44.75	-3	13,245	-0.02%
2018/06/06	8	44.63	8	44.81	44.80	0	13,226	0.00%
2018/06/05	11	44.71	2	45.28	45.20	9	13,105	0.07%
2018/06/04	1	45.65	42	45.21	45.65	-41	12,867	-0.32%
2018/06/01	0	0.00	10	43.60	43.75	-10	12,533	-0.08%
2018/05/31	4	43.58	0	0.00	43.60	4	12,403	0.03%
2018/05/30	27	43.66	127	43.94	43.75	-100	12,061	-0.83%	大賣/
2018/05/29	15	43.48	1	43.40	43.40	14	11,777	0.12%
2018/05/28	1	43.95	1	44.15	43.95	0	11,560	0.00%
2018/05/25	55	43.96	0	0.00	43.90	55	11,405	0.48%
2018/05/24	51	43.95	8.8	44.44	44.75	42.2	11,186	0.38%
2018/05/23	22	44.40	3	44.00	44.10	19	10,986	0.17%
2018/05/22	2	45.60	4	45.73	45.60	-2	10,678	-0.02%
2018/05/21	0	0.00	3	46.03	46.00	-3	10,604	-0.03%
2018/05/18	10	45.33	10	45.81	45.55	0	10,386	0.00%
2018/05/17	4	45.64	0	0.00	45.65	4	10,246	0.04%
2018/05/16	14	45.68	73.3	46.30	45.90	-59.3	9,922	-0.60%
2018/05/15	4	42.83	30	43.65	43.50	-26	9,122	-0.29%
2018/05/14	2	42.70	80	42.52	43.15	-78	9,082	-0.86%
2018/05/11	2	40.90	20	41.15	41.25	-18	8,797	-0.20%
2018/05/10	0	0.00	8	41.09	41.10	-8	8,681	-0.09%
2018/05/09	2	40.43	0	0.00	40.60	2	8,472	0.02%
2018/05/08	4	40.40	5	40.94	40.80	-1	8,411	-0.01%
2018/05/07	8	40.31	16	41.01	40.40	-8	8,247	-0.10%
2018/05/04	0	0.00	5	39.98	39.55	-5	7,995	-0.06%
2018/05/03	12	39.90	0	0.00	39.40	12	8,040	0.15%
2018/05/02	1	40.90	21	41.34	40.85	-20	7,860	-0.25%
2018/04/30	1	40.70	1	40.80	40.85	0	7,745	0.00%
2018/04/26	0	0.00	2	40.60	40.50	-2	7,705	-0.03%
2018/04/25	4	40.28	0	0.00	40.20	4	7,573	0.05%
2018/04/24	5	40.50	65	40.19	40.85	-60	7,530	-0.80%
2018/04/20	2	38.80	29	39.00	38.75	-27	7,184	-0.38%
2018/04/19	3	38.80	29	38.89	39.00	-26	7,137	-0.36%
2018/04/18	0	0.00	3	38.22	38.20	-3	7,203	-0.04%
2018/04/17	1	37.70	0	0.00	38.00	1	7,686	0.01%
2018/04/13	0	0.00	3	38.10	38.20	-3	8,016	-0.04%
2018/04/12	5	38.29	0	0.00	38.10	5	8,316	0.06%
2018/04/11	1	38.15	2	38.33	38.45	-1	8,816	-0.01%
2018/04/10	1	38.00	41	38.19	38.20	-40	8,908	-0.45%
2018/04/09	0	0.00	9	37.36	37.35	-9	8,975	-0.10%
2018/04/03	3	36.30	12	36.83	36.95	-9	9,075	-0.10%
2018/04/02	0	0.00	3	36.80	36.65	-3	9,194	-0.03%
2018/03/29	6	36.49	2	36.65	36.55	4	9,612	0.04%
2018/03/27	0	0.00	4	36.93	37.15	-4	10,137	-0.04%
2018/03/26	5	36.62	3	36.57	36.60	2	10,164	0.02%
2018/03/23	22	36.89	7	36.97	37.00	15	10,302	0.15%
2018/03/22	0	0.00	5	37.53	37.55	-5	10,341	-0.05%
2018/03/20	3	37.12	0	0.00	37.35	3	10,409	0.03%
2018/03/19	1	37.25	1	37.55	37.55	0	10,391	0.00%
2018/03/16	2	37.10	1	37.55	37.60	1	10,402	0.01%
2018/03/14	0	0.00	7	37.64	37.50	-7	10,242	-0.07%
2018/03/13	1	37.40	1	37.40	37.50	0	10,211	0.00%
2018/03/12	0	0.00	31	37.11	37.20	-31	10,295	-0.30%
2018/03/09	2	36.50	1	36.60	36.65	1	10,563	0.01%
2018/03/08	1	36.45	0	0.00	36.40	1	10,654	0.01%
2018/03/06	1	36.60	5	36.69	36.50	-4	10,762	-0.04%
2018/03/05	6	36.33	0	0.00	36.30	6	11,150	0.05%
2018/03/02	2	36.53	2	36.98	36.90	0	11,178	0.00%
2018/03/01	2	36.65	16.5	37.13	37.00	-14.5	11,286	-0.13%
2018/02/27	0	0.00	11	36.92	37.00	-11	11,254	-0.10%
2018/02/26	7	36.55	1	36.80	36.55	6	11,206	0.05%
2018/02/23	0	0.00	2	36.80	36.85	-2	11,245	-0.02%
2018/02/22	7	36.61	0	0.00	36.50	7	11,272	0.06%
2018/02/21	0	0.00	2	37.00	37.20	-2	11,246	-0.02%
2018/02/12	3	35.40	4	35.94	35.95	-1	11,186	-0.01%
2018/02/09	15	35.40	3	35.85	35.60	12	11,191	0.11%
2018/02/08	6	36.84	0	0.00	36.75	6	11,101	0.05%
2018/02/07	30	36.42	6	36.34	36.40	24	11,348	0.21%
2018/02/06	13	35.91	1	35.70	35.50	12	11,176	0.11%
2018/02/05	2	37.28	2	37.63	37.80	0	10,868	0.00%
2018/02/02	1	37.45	10	37.90	37.90	-9	10,815	-0.08%
2018/02/01	0	0.00	5	37.90	37.90	-5	10,779	-0.05%
2018/01/31	2	37.65	0	0.00	37.65	2	10,778	0.02%
2018/01/30	0	0.00	10	37.90	37.90	-10	10,744	-0.09%
2018/01/29	3	37.78	2	38.20	37.95	1	10,715	0.01%
2018/01/26	0	0.00	25	38.00	38.20	-25	10,632	-0.24%
2018/01/25	0	0.00	6	37.58	37.60	-6	10,496	-0.06%
2018/01/24	1	36.95	1	37.30	37.30	0	10,438	0.00%
2018/01/23	12	37.19	1	37.20	37.30	11	10,370	0.11%
2018/01/22	7	37.64	0	0.00	37.85	7	10,192	0.07%
2018/01/19	5	37.85	0	0.00	37.90	5	10,101	0.05%
2018/01/18	54	38.23	1.6	38.31	37.85	52.4	10,032	0.52%
2018/01/17	4	37.94	29	38.26	38.50	-25	9,868	-0.25%
2018/01/16	5	37.88	1	38.00	38.10	4	9,731	0.04%
2018/01/15	7	37.64	0	0.00	37.85	7	9,652	0.07%
2018/01/12	4	37.56	0	0.00	37.60	4	9,583	0.04%
2018/01/11	19	37.83	0	0.00	37.50	19	9,356	0.20%
2018/01/10	7	38.35	12	38.44	38.45	-5	8,870	-0.06%
2018/01/09	1	37.95	3	38.32	38.30	-2	8,715	-0.02%
2018/01/08	0	0.00	33.6	37.97	38.20	-33.6	8,456	-0.40%
2018/01/05	6	37.47	4	37.50	37.30	2	8,145	0.02%
2018/01/04	23	37.34	1	37.00	37.20	22	7,623	0.29%
2018/01/03	0	0.00	14	37.13	37.35	-14	7,533	-0.19%
2018/01/02	27	36.45	3	36.47	36.55	24	7,250	0.33%