台泥 (1101)-凱基-中港券商分點個股進出

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
31.75
漲跌
▲0.20
漲幅
+0.63%
成交量
8,142張
產業
上市水泥類股
2666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－凱基-中港券商分點個股進出

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

凱基-中港券商分點個股進出
凱基-中港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
2024/09/06	3	31.70	42	31.75	31.75	-39	17,633	-0.22%
2024/09/05	1.8	31.93	5	31.55	31.55	-3.2	17,789	-0.02%
2024/09/04	1.4	31.70	5	31.70	31.75	-3.6	17,823	-0.02%
2024/09/03	4.6	32.36	0	0.00	32.15	4.6	17,552	0.03%
2024/09/02	1	32.85	4	32.80	32.75	-3	17,423	-0.02%
2024/08/30	3	32.93	2	32.95	32.95	1	17,444	0.01%
2024/08/29	5.2	32.96	2	33.05	32.95	3.2	17,434	0.02%
2024/08/28	11.1	32.85	0	0.00	32.90	11.1	17,440	0.06%
2024/08/27	2	32.93	2	32.98	33.05	0	17,656	0.00%
2024/08/26	0	0.00	6	33.10	33.15	-6	17,873	-0.03%
2024/08/23	0	32.95	1.2	32.95	32.95	-1.2	18,214	-0.01%
2024/08/22	0	0.00	5	32.95	33.05	-5	18,324	-0.03%
2024/08/21	0	0.00	1	32.80	32.80	-1	18,453	-0.01%
2024/08/19	1	32.80	8	32.80	32.70	-7	18,809	-0.04%
2024/08/16	1	33.00	21	33.01	32.85	-20	19,420	-0.10%
2024/08/15	15.8	33.03	0	0.00	32.90	15.8	19,474	0.08%
2024/08/14	44.5	33.49	56.2	33.33	33.60	-11.7	19,114	-0.06%
2024/08/13	89	34.66	9	34.61	34.60	80	18,640	0.43%
2024/08/12	42.1	34.45	32.5	34.55	34.45	9.6	18,777	0.05%
2024/08/09	6.1	34.33	7.8	34.57	34.50	-1.7	18,908	-0.01%
2024/08/08	1	34.05	13.8	34.22	34.00	-12.8	18,971	-0.07%
2024/08/07	7	33.69	2	33.75	33.80	5	19,111	0.03%
2024/08/06	1	33.60	17.1	33.47	33.80	-16.1	19,273	-0.08%
2024/08/05	34.6	33.24	40	33.17	33.10	-5.4	19,081	-0.03%
2024/08/02	0.1	34.35	10	34.25	34.30	-10	18,640	-0.05%
2024/08/01	31	34.60	1.1	34.66	34.60	29.9	18,651	0.16%
2024/07/31	18	34.60	13.5	34.66	34.65	4.6	19,006	0.02%
2024/07/30	3.4	34.41	1	34.65	34.65	2.4	19,146	0.01%
2024/07/29	4	34.93	6	34.93	34.90	-2	19,188	-0.01%
2024/07/26	0.4	34.79	57.1	35.02	34.90	-56.7	19,146	-0.30%
2024/07/23	30	34.68	47	34.97	34.95	-17	19,040	-0.09%
2024/07/22	2.7	33.99	105	34.01	34.35	-102.3	18,944	-0.54%	大賣/鉅額交易
2024/07/19	12	34.61	16	34.59	34.60	-4	18,891	-0.02%
2024/07/18	10.5	35.00	15.1	34.96	34.80	-4.6	18,816	-0.02%
2024/07/17	4	34.46	9.1	34.41	34.50	-5.1	18,575	-0.03%
2024/07/16	1.1	34.10	0	0.00	34.15	1.1	18,617	0.01%
2024/07/15	3	34.22	5	34.20	34.10	-2	18,906	-0.01%
2024/07/12	0.3	34.30	16	34.43	34.25	-15.7	19,001	-0.08%
2024/07/11	32.1	33.93	5	33.88	34.05	27.1	18,966	0.14%
2024/07/10	10.1	33.95	20.1	33.91	33.85	-10	19,323	-0.05%
2024/07/09	11	34.12	14.2	34.24	34.00	-3.2	19,560	-0.02%
2024/07/08	10	34.60	30	34.58	34.60	-20	19,534	-0.10%
2024/07/05	11	34.26	10	34.34	34.45	1	19,401	0.01%
2024/07/04	6	34.02	3	34.08	34.15	3	19,513	0.02%
2024/07/03	1	34.00	7	33.79	34.00	-6	19,444	-0.03%
2024/07/02	3.1	33.64	7.4	33.69	33.70	-4.3	19,419	-0.02%
2024/07/01	12.1	33.63	1	33.65	33.55	11.1	19,630	0.06%
2024/06/28	4	34.34	14	34.38	34.20	-10	19,424	-0.05%
2024/06/27	43.1	34.01	2.5	34.18	34.25	40.6	19,120	0.21%
2024/06/26	22	34.18	6	34.30	34.40	16	19,040	0.08%
2024/06/25	1.1	34.48	5	34.45	34.50	-3.9	19,006	-0.02%
2024/06/24	68	34.51	5.3	34.29	34.25	62.7	18,893	0.33%
2024/06/21	37.1	34.49	6.2	34.61	34.65	30.9	18,790	0.16%
2024/06/20	18	34.06	5.5	34.09	34.15	12.5	18,385	0.07%
2024/06/19	2	34.05	71.2	34.00	34.05	-69.2	18,482	-0.37%
2024/06/18	8	33.85	8	33.90	33.90	0	18,549	0.00%
2024/06/17	5	33.92	3	33.90	34.00	2	18,871	0.01%
2024/06/14	0	0.00	4.2	33.88	34.00	-4.2	19,045	-0.02%
2024/06/13	3	33.47	2	33.53	33.45	1	18,976	0.01%
2024/06/12	32	33.28	0	0.00	33.00	32	19,030	0.17%
2024/06/11	7.6	32.89	0	0.00	32.85	7.6	18,937	0.04%
2024/06/07	7	32.88	5	33.15	33.05	2	18,986	0.01%
2024/06/06	5	32.75	21	32.80	32.70	-16	18,999	-0.08%
2024/06/05	0	32.90	2.5	32.79	32.70	-2.5	19,137	-0.01%
2024/06/04	4.3	32.84	18.3	32.70	32.70	-14	19,258	-0.07%
2024/06/03	27.3	33.00	7	33.00	33.00	20.3	19,241	0.11%
2024/05/31	12	33.00	2	33.05	33.00	10	19,359	0.05%
2024/05/30	5	32.95	2	33.20	32.85	3	19,198	0.02%
2024/05/29	13.1	33.24	50	33.35	33.20	-36.9	19,084	-0.19%
2024/05/28	6	33.73	2.4	33.93	33.95	3.6	18,880	0.02%
2024/05/27	12.1	33.75	13	33.88	33.80	-1	19,149	0.00%
2024/05/24	2	33.88	5	34.06	34.05	-3	19,164	-0.02%
2024/05/23	21	34.00	1.9	34.02	34.00	19.1	19,106	0.10%
2024/05/22	5	34.27	30	34.23	34.35	-25	18,882	-0.13%
2024/05/21	6.6	33.32	1	33.20	33.35	5.6	18,203	0.03%
2024/05/20	6	33.96	1	34.10	33.85	5	18,043	0.03%
2024/05/17	12.2	33.88	42	33.89	33.90	-29.8	17,916	-0.17%
2024/05/16	22.1	33.53	9.7	33.53	33.60	12.4	17,836	0.07%
2024/05/15	1	33.30	0	0.00	33.30	1	17,783	0.01%
2024/05/14	4	33.33	3	33.50	33.35	1	17,869	0.01%
2024/05/13	51	33.80	21.1	33.58	33.70	29.9	17,684	0.17%
2024/05/10	3	32.83	4	33.16	33.30	-1	17,314	-0.01%
2024/05/09	18.1	32.77	2.1	32.85	32.65	16	17,094	0.09%
2024/05/08	31	32.99	100.8	32.95	33.10	-69.8	17,111	-0.41%
2024/05/07	26.1	32.94	11	32.95	33.20	15.1	17,141	0.09%
2024/05/06	19	33.02	26	33.02	33.00	-7	16,992	-0.04%
2024/05/03	16.1	32.50	17	32.53	32.40	-0.9	16,551	-0.01%
2024/05/02	4	32.31	11	32.35	32.30	-7	16,359	-0.04%
2024/04/30	13.1	32.12	4	32.15	32.05	9.1	16,171	0.06%
2024/04/29	3	31.95	4	32.23	32.35	-1	16,038	-0.01%
2024/04/26	19	31.86	7	31.99	31.80	12	15,880	0.08%
2024/04/25	49.3	31.92	4	32.03	32.00	45.3	15,849	0.29%
2024/04/24	2.2	32.26	4.5	32.36	32.15	-2.4	15,799	-0.01%
2024/04/23	8.2	32.64	8	32.96	32.35	0.2	16,021	0.00%
2024/04/22	32.1	32.56	8.2	32.52	32.60	23.9	15,974	0.15%
2024/04/19	25.1	32.17	33	32.05	32.00	-7.9	15,756	-0.05%
2024/04/18	8.1	32.42	24	32.60	32.70	-15.9	15,379	-0.10%
2024/04/17	14.4	32.46	24.1	32.50	32.65	-9.7	15,172	-0.06%
2024/04/16	59.1	32.56	10.7	32.89	32.45	48.4	15,008	0.32%
2024/04/15	4	32.66	32	32.62	32.35	-28	14,402	-0.19%
2024/04/12	48	31.96	6.4	32.07	32.20	41.6	14,063	0.30%
2024/04/11	23	32.37	13	32.45	32.40	10	13,848	0.07%
2024/04/10	29.3	32.74	3	32.79	32.70	26.3	13,783	0.19%
2024/04/09	11.1	32.07	5	32.31	32.45	6.1	13,609	0.04%
2024/04/08	4.1	32.30	2.2	32.36	32.30	1.9	13,545	0.01%
2024/04/03	50	32.32	61.9	32.40	32.00	-11.9	13,436	-0.09%
2024/04/02	1.2	31.96	5	31.98	31.95	-3.8	13,046	-0.03%
2024/04/01	23	32.14	24	32.17	32.15	-1	13,124	-0.01%
2024/03/29	40	31.83	2	31.98	32.15	38	13,089	0.29%
2024/03/28	21	31.79	0	0.00	31.70	21	12,963	0.16%
2024/03/27	4	31.76	8	31.59	31.70	-4	12,844	-0.03%
2024/03/26	53	31.49	5	31.46	31.55	48	12,765	0.38%
2024/03/25	6.3	31.07	57	31.05	31.10	-50.7	12,723	-0.40%
2024/03/22	19.5	31.21	6	31.13	31.15	13.5	12,702	0.11%
2024/03/21	0	31.40	8.2	31.51	31.50	-8.2	12,514	-0.07%
2024/03/20	20.2	30.95	5	30.90	30.90	15.2	12,516	0.12%
2024/03/19	18.8	31.45	42	31.41	31.40	-23.2	12,198	-0.19%
2024/03/18	8	31.72	2	31.65	31.70	6	11,945	0.05%
2024/03/15	2.6	32.04	2	32.00	31.95	0.6	11,833	0.01%
2024/03/14	35	31.86	0	0.00	32.00	35	11,512	0.30%
2024/03/13	10.2	31.74	6	31.80	31.70	4.2	11,518	0.04%
2024/03/12	2.4	31.92	5	31.87	32.00	-2.6	11,388	-0.02%
2024/03/11	17.2	31.69	3	31.72	31.80	14.2	11,415	0.12%
2024/03/08	114.6	31.90	2.4	31.88	31.85	112.2	11,531	0.97%	大買/鉅額交易
2024/03/07	2	31.93	6.2	31.98	32.00	-4.2	11,664	-0.04%
2024/03/06	21.1	31.95	7	31.93	32.00	14.1	12,022	0.12%
2024/03/05	2.3	32.06	2	32.10	32.00	0.3	13,502	0.00%
2024/03/04	3.1	32.05	1.2	32.17	32.05	1.9	13,771	0.01%
2024/03/01	17	32.00	2	32.13	32.05	15	14,657	0.10%
2024/02/29	21	32.21	6	32.29	32.10	15	14,759	0.10%
2024/02/27	17	31.97	0.4	32.05	31.85	16.6	14,610	0.11%
2024/02/26	2	32.28	3	32.20	32.15	-1	14,608	-0.01%
2024/02/23	3	32.43	0.2	32.50	32.40	2.8	14,694	0.02%
2024/02/22	2	32.50	10	32.45	32.55	-8	15,103	-0.05%
2024/02/21	3.1	32.45	1	32.55	32.50	2.1	15,202	0.01%
2024/02/20	2.1	32.50	3	32.60	32.65	-0.9	15,222	-0.01%
2024/02/19	3.4	32.43	10	32.41	32.80	-6.6	15,433	-0.04%
2024/02/16	18.5	31.83	2	31.88	31.90	16.5	15,704	0.10%
2024/02/15	13	31.88	17.3	31.90	32.00	-4.3	15,670	-0.03%
2024/02/05	10	31.98	43.6	32.01	32.15	-33.6	15,497	-0.22%
2024/02/02	7	32.29	0.5	32.40	32.25	6.5	15,452	0.04%
2024/02/01	1.1	32.00	7	32.24	32.45	-5.9	15,591	-0.04%
2024/01/31	18.2	31.90	7	31.86	31.90	11.2	15,628	0.07%
2024/01/30	41.1	32.20	0	0.00	32.00	41.1	15,538	0.26%
2024/01/29	2	32.38	133	32.39	32.35	-131	15,511	-0.84%	大賣/鉅額交易
2024/01/26	1	32.60	1	32.65	32.60	0	15,632	0.00%
2024/01/25	0.5	32.70	2	32.68	32.70	-1.5	15,730	-0.01%
2024/01/24	1	32.60	0	0.00	32.60	1	15,865	0.01%
2024/01/23	10.9	32.43	4	32.61	32.70	6.9	16,153	0.04%
2024/01/22	11.1	32.38	8	32.43	32.30	3.1	16,296	0.02%
2024/01/19	5	32.02	1	32.30	32.40	4	16,355	0.02%
2024/01/18	9	32.12	0.3	32.15	32.05	8.7	16,380	0.05%
2024/01/17	19.2	32.30	0	0.00	32.20	19.2	16,459	0.12%
2024/01/16	14.2	33.11	0.2	33.09	32.90	13.9	16,356	0.09%
2024/01/15	1	33.65	0	34.00	33.65	1	16,277	0.01%
2024/01/12	1.1	33.61	0	0.00	33.75	1.1	16,716	0.01%
2024/01/11	7.1	33.77	0	0.00	33.70	7.1	17,605	0.04%
2024/01/10	5.1	33.88	10.6	33.76	33.70	-5.5	18,877	-0.03%
2024/01/09	6.1	34.20	0	0.00	34.05	6.1	19,006	0.03%
2024/01/08	5.1	34.35	6.1	34.31	34.25	-1	19,126	-0.01%
2024/01/05	2	34.25	0.5	34.35	34.35	1.5	19,349	0.01%
2024/01/04	3.1	34.16	2	34.20	34.20	1.1	19,609	0.01%
2024/01/03	3.5	34.27	0	0.00	34.20	3.5	19,771	0.02%
2024/01/02	1	34.60	2.2	34.78	34.70	-1.2	19,818	-0.01%
2023/12/29	3.1	34.79	1	34.75	34.85	2.1	19,953	0.01%
2023/12/28	1.1	34.89	10.7	34.82	34.90	-9.6	20,185	-0.05%
2023/12/27	0	0.00	24	34.80	34.90	-24	20,197	-0.12%
2023/12/26	0	0.00	19	34.61	34.65	-19	20,237	-0.09%
2023/12/25	18	34.42	1	34.55	34.50	17	20,449	0.08%
2023/12/22	0	34.30	0	0.00	34.30	0	20,578	0.00%
2023/12/21	23	34.20	3	34.23	34.25	20	20,790	0.10%
2023/12/20	26	34.27	0	0.00	34.50	26	21,158	0.12%
2023/12/19	2.1	34.35	0	0.00	34.35	2.1	21,394	0.01%
2023/12/18	14	34.46	0	0.00	34.55	14	21,730	0.06%
2023/12/15	4.5	34.39	1	34.45	34.30	3.5	21,955	0.02%
2023/12/14	0.1	34.35	4.4	34.46	34.40	-4.3	21,772	-0.02%
2023/12/13	3.3	34.16	0	0.00	34.05	3.3	21,743	0.01%
2023/12/12	1.1	34.20	25	34.20	34.15	-23.9	21,824	-0.11%
2023/12/11	11	34.35	0	0.00	34.40	11	21,878	0.05%
2023/12/08	1	34.60	3	34.70	34.60	-2	22,119	-0.01%
2023/12/07	8	34.68	4	34.60	34.50	4	22,107	0.02%
2023/12/06	4	34.73	62	34.70	34.60	-58	22,145	-0.26%
2023/12/05	7	34.58	9	34.74	34.90	-2	22,206	-0.01%
2023/12/04	22.5	34.29	11	34.35	34.05	11.5	22,066	0.05%
2023/12/01	17.1	34.52	1	34.70	34.40	16.1	22,225	0.07%
2023/11/30	21.3	35.04	26.2	35.05	34.95	-5	21,892	-0.02%
2023/11/29	14.4	34.53	2	34.45	34.25	12.4	20,364	0.06%
2023/11/28	44.4	34.93	27	34.86	34.50	17.4	20,138	0.09%
2023/11/27	2.7	34.06	0	0.00	33.95	2.7	19,597	0.01%
2023/11/24	3	33.92	75.4	34.00	33.75	-72.4	19,408	-0.37%
2023/11/22	5	34.05	1.6	33.98	33.85	3.4	19,049	0.02%
2023/11/21	2	34.05	6.2	34.02	34.20	-4.2	18,952	-0.02%
2023/11/20	2	33.65	11	33.65	33.60	-9	18,544	-0.05%
2023/11/17	16.1	33.22	0.7	33.35	33.20	15.4	18,469	0.08%
2023/11/16	6	33.26	5	33.10	33.05	1	18,400	0.01%
2023/11/15	1	33.00	2	33.05	33.15	-1	18,225	-0.01%
2023/11/14	23	32.55	0	0.00	32.50	23	18,089	0.13%
2023/11/13	9.1	32.65	2	32.65	32.80	7.1	18,187	0.04%
2023/11/10	5.1	32.86	14.9	32.81	32.85	-9.9	18,374	-0.05%
2023/11/09	11	32.90	1	33.10	32.90	10	18,388	0.05%
2023/11/08	22	32.90	1	32.90	32.90	21	18,405	0.11%
2023/11/07	9	32.47	0	0.00	32.55	9	18,432	0.05%
2023/11/06	1	32.85	1.2	32.80	32.80	-0.2	18,394	0.00%
2023/11/03	2	32.78	4	32.84	32.90	-2	18,290	-0.01%
2023/11/02	0.1	32.45	3	32.43	32.35	-2.9	18,196	-0.02%
2023/11/01	1	32.10	1	32.15	32.10	0	18,166	0.00%
2023/10/31	0.5	32.30	5.2	32.28	32.25	-4.7	18,158	-0.03%
2023/10/30	5.1	31.96	3	32.00	32.00	2.1	18,028	0.01%
2023/10/27	1.2	31.92	18	31.90	31.85	-16.8	17,917	-0.09%
2023/10/26	9.9	31.48	2	31.45	31.45	7.9	17,975	0.04%
2023/10/25	3.4	31.69	2	31.65	31.55	1.4	17,848	0.01%
2023/10/24	8	31.55	3	31.45	31.50	5	17,706	0.03%
2023/10/23	9.3	31.64	5	31.60	31.65	4.3	17,530	0.02%
2023/10/20	46.7	31.67	3	31.57	31.75	43.7	17,702	0.25%
2023/10/19	45.7	31.92	7	31.80	31.90	38.7	17,409	0.22%
2023/10/18	17.3	32.52	9	32.45	32.45	8.3	16,813	0.05%
2023/10/17	2	33.40	0	0.00	33.45	2	15,659	0.01%
2023/10/16	5.3	33.64	2	33.80	33.60	3.3	15,645	0.02%
2023/10/13	45	33.97	1	33.90	33.80	44	15,722	0.28%
2023/10/12	2	33.25	8.9	33.62	33.70	-6.9	15,681	-0.04%
2023/10/11	0.3	33.10	1	33.05	33.10	-0.7	15,548	0.00%
2023/10/06	6	32.81	3	32.80	32.80	3	15,540	0.02%
2023/10/05	3.7	32.78	0	0.00	32.75	3.7	15,507	0.02%
2023/10/04	3.4	32.91	0	0.00	32.90	3.4	15,539	0.02%
2023/10/03	1.3	33.15	0.2	33.30	33.20	1.1	15,625	0.01%
2023/10/02	14	33.17	0	0.00	33.10	14	15,776	0.09%
2023/09/28	11	33.15	0	0.00	33.25	11	16,020	0.07%
2023/09/27	7	33.01	2	33.00	33.05	5	15,999	0.03%
2023/09/26	33.8	33.06	2	33.23	33.00	31.8	15,938	0.20%
2023/09/25	35.8	33.12	5.5	33.17	33.10	30.3	15,777	0.19%
2023/09/22	40.3	33.46	1	33.55	33.50	39.3	15,474	0.25%
2023/09/21	23.4	34.02	9	33.92	33.80	14.4	15,253	0.09%
2023/09/20	12.3	34.49	8.1	34.48	34.35	4.2	15,082	0.03%
2023/09/19	9.3	34.92	13.6	34.91	34.80	-4.3	14,902	-0.03%
2023/09/18	2	35.05	1	35.15	35.10	1	14,938	0.01%
2023/09/15	2.6	35.17	3	35.28	35.10	-0.4	15,030	0.00%
2023/09/14	10.4	35.40	14	35.40	35.50	-3.6	14,962	-0.02%
2023/09/13	18.3	35.15	5	35.02	35.30	13.3	14,972	0.09%
2023/09/12	10	34.46	3	34.45	34.60	7	15,254	0.05%
2023/09/11	2.1	34.11	3	34.17	34.20	-0.9	15,266	-0.01%
2023/09/08	9.5	34.12	1.2	34.12	34.10	8.3	15,301	0.05%
2023/09/07	4.2	34.32	3	34.42	34.35	1.2	15,280	0.01%
2023/09/06	74.4	34.49	2	34.43	34.40	72.4	15,287	0.47%
2023/09/05	23.1	35.02	0	0.00	35.00	23.1	14,939	0.15%
2023/09/04	19.8	35.06	5	35.18	35.20	14.8	14,925	0.10%
2023/09/01	1.1	35.25	4.1	35.13	35.25	-3	14,877	-0.02%
2023/08/31	6.2	35.01	1	34.95	34.95	5.2	14,843	0.03%
2023/08/30	3	35.34	1	35.45	35.30	2	14,684	0.01%
2023/08/29	6.4	35.30	0	0.00	35.40	6.4	15,130	0.04%
2023/08/28	2	35.10	12	35.15	35.20	-10	15,344	-0.06%
2023/08/25	14.3	35.11	12	35.24	35.10	2.3	16,124	0.01%
2023/08/24	3	35.27	0	0.00	35.30	3	16,441	0.02%
2023/08/23	5.5	35.40	0	0.00	35.30	5.5	16,726	0.03%
2023/08/22	1	35.40	0	0.00	35.40	1	16,947	0.01%
2023/08/21	8	35.26	7	35.34	35.40	1	17,344	0.01%
2023/08/18	15.6	35.25	0	0.00	35.15	15.6	17,523	0.09%
2023/08/17	16.2	35.68	9	35.68	35.65	7.2	17,458	0.04%
2023/08/16	13.3	36.11	2	36.08	36.05	11.3	17,488	0.06%
2023/08/15	6	36.66	1	36.60	36.70	5	17,473	0.03%
2023/08/14	10.6	36.99	17	36.85	36.85	-6.4	17,582	-0.04%
2023/08/11	6	37.46	2.4	37.53	37.40	3.6	17,637	0.02%
2023/08/10	8.4	36.90	2	36.88	36.85	6.4	17,644	0.04%
2023/08/09	9.2	37.10	1	37.15	37.15	8.2	17,972	0.05%
2023/08/08	4.3	37.17	0	0.00	37.10	4.3	18,250	0.02%
2023/08/07	6	37.55	41.1	37.55	37.65	-35.1	18,384	-0.19%
2023/08/04	5	37.30	3.5	37.31	37.35	1.5	18,438	0.01%
2023/08/02	3.3	37.25	1.1	37.21	37.20	2.2	18,846	0.01%
2023/08/01	0	0.00	1	37.60	37.55	-1	19,015	-0.01%
2023/07/31	2.2	37.28	2.1	37.36	37.30	0.1	19,125	0.00%
2023/07/28	2	37.30	0	0.00	37.35	2	19,175	0.01%
2023/07/27	10	37.35	3.2	37.37	37.35	6.8	19,620	0.03%
2023/07/26	1	37.30	3.1	37.38	37.25	-2.1	20,584	-0.01%
2023/07/25	6	37.41	17	37.14	37.40	-11	20,798	-0.05%
2023/07/24	14	36.57	1	36.55	36.50	13	20,874	0.06%
2023/07/21	12	36.28	3	36.60	36.10	9	21,180	0.04%
2023/07/20	20	36.61	0	0.00	36.55	20	21,667	0.09%
2023/07/19	5.3	36.74	0.1	37.00	36.60	5.2	22,718	0.02%
2023/07/18	15.1	36.53	4	36.90	37.10	11.1	23,504	0.05%
2023/07/17	7	36.76	5	36.82	36.75	2	23,411	0.01%
2023/07/14	1	36.95	1	37.05	37.00	0	23,348	0.00%
2023/07/13	11.6	36.78	6	36.98	36.80	5.6	23,366	0.02%
2023/07/12	5	36.53	0	0.00	36.60	5	23,564	0.02%
2023/07/11	29	36.69	6	36.91	36.55	23	23,517	0.10%
2023/07/10	27.3	37.05	1	36.85	36.85	26.3	23,394	0.11%
2023/07/07	13.6	37.06	6	37.11	37.30	7.6	23,264	0.03%
2023/07/06	26.5	37.27	20.5	37.35	37.25	6	23,393	0.03%
2023/07/05	26.9	37.85	1	37.85	37.80	25.9	23,091	0.11%
2023/07/04	27.6	38.12	0.1	38.25	38.05	27.5	22,913	0.12%
2023/07/03	2	38.20	14	38.19	38.25	-12	22,864	-0.05%
2023/06/30	0.5	38.19	3	38.20	38.05	-2.5	22,907	-0.01%
2023/06/29	4	38.13	7.8	38.23	38.05	-3.8	22,932	-0.02%
2023/06/28	30.2	38.18	0	0.00	38.05	30.2	22,980	0.13%
2023/06/27	5.1	38.48	3	38.45	38.45	2.1	23,114	0.01%
2023/06/26	1.1	38.80	4.4	38.85	38.80	-3.3	23,371	-0.01%
2023/06/21	1.1	38.41	7.1	38.41	38.70	-6	23,378	-0.03%
2023/06/20	5.9	38.51	5.4	38.51	38.55	0.6	23,375	0.00%
2023/06/19	11	38.75	19.8	38.73	38.70	-8.7	23,493	-0.04%
2023/06/16	21	38.78	28.4	38.93	38.70	-7.4	23,472	-0.03%
2023/06/15	14.4	38.25	20.2	38.31	38.35	-5.8	23,007	-0.03%
2023/06/14	6.1	38.28	16	38.25	38.35	-10	23,330	-0.04%
2023/06/13	11	38.24	12	38.23	38.25	-1	23,466	0.00%
2023/06/12	26.4	38.34	5	38.36	38.25	21.4	23,491	0.09%
2023/06/09	22	38.42	10	38.43	38.45	12	23,511	0.05%
2023/06/08	21.3	38.58	4.1	38.44	38.50	17.2	23,676	0.07%
2023/06/07	13.1	38.88	3	38.83	38.80	10.1	23,851	0.04%
2023/06/06	1	38.70	5	38.85	38.80	-4	24,048	-0.02%
2023/06/05	49.3	38.89	32.8	39.01	38.85	16.5	24,210	0.07%
2023/06/02	22.1	38.50	11	38.42	38.55	11.1	24,023	0.05%
2023/06/01	60.2	37.81	1	37.75	37.75	59.2	23,598	0.25%
2023/05/31	22.2	38.06	36	38.09	37.90	-13.8	23,504	-0.06%
2023/05/30	10	38.04	10	38.20	38.30	0	22,887	0.00%
2023/05/29	9.2	37.86	3	38.05	38.15	6.2	23,178	0.03%
2023/05/26	5.4	37.73	22.1	37.80	38.00	-16.7	23,692	-0.07%
2023/05/25	14.1	37.56	17.8	37.62	38.05	-3.7	24,133	-0.02%
2023/05/24	17.7	37.66	5	37.69	37.85	12.7	23,953	0.05%
2023/05/23	4.1	37.95	13	37.98	37.90	-8.9	23,751	-0.04%
2023/05/22	8	38.18	7	38.34	38.25	1	23,649	0.00%
2023/05/19	7	37.86	2	37.80	37.85	5	23,556	0.02%
2023/05/18	5	37.82	1	38.04	37.85	4	23,437	0.02%
2023/05/17	8	37.95	11	37.94	37.90	-3	23,453	-0.01%
2023/05/16	22	37.58	10.1	37.64	37.75	11.9	23,506	0.05%
2023/05/15	54.8	37.33	27	37.31	37.35	27.8	23,506	0.12%
2023/05/12	10.4	38.31	12	38.20	37.80	-1.6	23,276	-0.01%
2023/05/11	10.4	38.31	12	38.20	38.20	-1.6	23,037	-0.01%
2023/05/10	5.2	38.67	2	38.65	38.85	3.2	22,849	0.01%
2023/05/09	29	38.72	9.3	39.27	38.65	19.7	22,795	0.09%
2023/05/08	28.4	39.46	104.4	39.45	39.60	-76	22,479	-0.34%	大賣/
2023/05/05	17	39.63	10.5	39.31	39.30	6.5	22,322	0.03%
2023/05/04	21.2	39.36	28.4	39.32	39.45	-7.2	22,305	-0.03%
2023/05/03	36.3	39.62	4.3	39.84	39.50	32	22,236	0.14%
2023/05/02	145.6	39.47	84.8	39.57	39.90	60.8	22,048	0.28%	大買/
2023/04/28	8.1	38.81	7	38.66	38.70	1.1	21,538	0.01%
2023/04/27	48.6	38.88	14.4	38.78	38.65	34.2	21,481	0.16%
2023/04/26	55.3	38.82	146	38.46	39.10	-90.7	21,572	-0.42%	大賣/
2023/04/25	42.5	38.94	14.3	38.62	38.50	28.2	21,693	0.13%
2023/04/24	68.2	39.22	43.1	39.28	39.55	25.1	21,265	0.12%
2023/04/21	163.2	38.39	92.2	38.46	38.30	71	20,241	0.35%	大買/
2023/04/20	5.1	37.29	3.1	37.33	37.20	2	19,358	0.01%
2023/04/19	12.4	37.20	3	37.17	37.10	9.4	19,409	0.05%
2023/04/18	33.4	37.66	11	37.57	37.45	22.4	19,425	0.12%
2023/04/17	23	38.00	53.2	38.12	37.95	-30.2	19,656	-0.15%
2023/04/14	1.3	37.43	88	37.39	37.55	-86.7	19,373	-0.45%
2023/04/13	1.1	37.55	51.4	37.50	37.55	-50.3	19,387	-0.26%
2023/04/12	14	37.59	9	37.57	37.45	5	19,333	0.03%
2023/04/11	28.1	37.28	18	37.42	37.45	10.1	19,262	0.05%
2023/04/10	3.1	36.39	1	36.55	36.60	2.1	19,042	0.01%
2023/04/07	0	36.50	1	36.40	36.40	-1	19,060	-0.01%
2023/04/06	50	36.35	1	36.45	36.45	49	19,160	0.26%
2023/03/31	2.3	36.43	2	36.53	36.40	0.3	19,407	0.00%
2023/03/30	13.2	36.23	11	36.20	36.20	2.2	20,415	0.01%
2023/03/29	4	36.23	1	36.20	36.35	3	21,328	0.01%
2023/03/28	15.3	36.24	2	36.28	36.20	13.3	22,230	0.06%
2023/03/27	34	36.76	23.9	36.79	36.65	10.1	23,097	0.04%
2023/03/24	4	37.54	2	37.60	37.60	2	23,872	0.01%
2023/03/23	19.3	37.32	2	37.50	37.35	17.3	23,875	0.07%
2023/03/22	13.2	37.27	0	0.00	37.20	13.2	23,957	0.06%
2023/03/21	10.2	37.05	0	0.00	37.05	10.2	24,027	0.04%
2023/03/20	9.2	36.84	5	36.80	36.90	4.2	24,042	0.02%
2023/03/17	12	36.55	0	0.00	36.40	12	24,199	0.05%
2023/03/16	7.3	36.57	31	36.41	36.35	-23.7	23,908	-0.10%
2023/03/15	6.5	37.16	14	37.10	37.10	-7.5	23,942	-0.03%
2023/03/14	1.5	36.45	4	36.88	36.75	-2.5	24,037	-0.01%
2023/03/13	15.4	36.51	7	36.47	36.75	8.4	24,266	0.03%
2023/03/10	33.2	36.74	9	36.71	36.70	24.2	24,281	0.10%
2023/03/09	56.2	37.32	2.2	37.29	37.20	54	24,506	0.22%
2023/03/08	17.3	37.61	7.3	37.67	37.75	10	24,873	0.04%
2023/03/07	4	37.99	5.2	37.95	37.95	-1.2	24,885	0.00%
2023/03/06	2	38.00	14	38.01	37.95	-12	25,216	-0.05%
2023/03/03	5.3	37.86	0	0.00	37.75	5.3	25,487	0.02%
2023/03/02	45.8	37.74	13.2	37.67	37.90	32.6	25,669	0.13%
2023/03/01	34	37.93	57.3	38.00	37.80	-23.3	25,706	-0.09%
2023/02/24	7	39.22	17.5	39.32	39.15	-10.5	25,338	-0.04%
2023/02/23	16.4	39.10	36.7	39.34	39.50	-20.3	24,816	-0.08%
2023/02/22	5.1	37.96	14.4	37.98	38.05	-9.3	25,159	-0.04%
2023/02/21	32	38.25	62.1	38.34	38.35	-30.1	26,058	-0.12%
2023/02/20	12	37.96	71	38.22	38.25	-59	26,714	-0.22%
2023/02/17	7.5	37.61	45.4	37.65	38.00	-37.9	27,226	-0.14%
2023/02/16	22.1	37.53	6.4	37.61	37.50	15.6	27,958	0.06%
2023/02/15	3.3	37.63	6.4	37.68	37.55	-3.1	28,051	-0.01%
2023/02/14	15	37.33	7.1	37.61	37.25	7.9	27,991	0.03%
2023/02/13	9.2	37.02	8	37.06	37.00	1.2	27,957	0.00%
2023/02/10	26.7	36.76	4.3	36.75	36.85	22.4	28,096	0.08%
2023/02/09	18.2	36.61	0.2	36.80	36.60	18	28,114	0.06%
2023/02/08	4.8	36.60	40.3	36.65	36.75	-35.5	28,188	-0.13%
2023/02/07	3.1	36.53	9	36.58	36.65	-5.9	28,269	-0.02%
2023/02/06	15	36.29	0	0.00	36.15	15	28,252	0.05%
2023/02/03	15	36.42	6	36.44	36.45	9	28,142	0.03%
2023/02/02	38.1	36.77	39	36.73	36.80	-0.9	28,165	0.00%
2023/02/01	2.6	36.55	3.2	36.63	36.75	-0.6	28,193	0.00%
2023/01/31	14.1	36.57	2	36.65	36.25	12.1	28,263	0.04%
2023/01/30	4.5	36.76	6.4	36.99	36.95	-1.9	28,195	-0.01%
2023/01/17	10.1	36.06	24.1	36.11	36.00	-14	28,181	-0.05%
2023/01/16	14.1	36.67	19.4	36.55	36.50	-5.3	28,175	-0.02%
2023/01/13	53.2	36.28	59.3	36.14	36.15	-6	27,855	-0.02%
2023/01/12	8.1	35.36	23.3	35.15	35.40	-15.2	27,913	-0.05%
2023/01/11	39.4	34.77	7	34.74	34.70	32.4	28,119	0.12%
2023/01/10	3.5	34.57	1	34.60	34.60	2.5	28,426	0.01%
2023/01/09	1.1	34.50	3	34.55	34.60	-1.9	28,943	-0.01%
2023/01/06	13	34.25	2	34.25	34.25	11	29,213	0.04%
2023/01/05	3.5	34.47	31.6	34.51	34.45	-28.1	29,670	-0.09%
2023/01/04	1	33.50	0	0.00	33.50	1	29,498	0.00%
2023/01/03	15.2	33.47	0	0.00	33.50	15.2	29,714	0.05%
2022/12/30	4	33.85	37	33.80	33.65	-33	29,735	-0.11%
2022/12/29	1.3	33.86	1	34.05	33.70	0.3	29,889	0.00%
2022/12/28	18	34.09	7.1	34.28	34.30	10.9	30,140	0.04%
2022/12/27	2	34.40	8	34.55	34.30	-6	30,373	-0.02%
2022/12/26	7	34.25	2	34.38	34.40	5	30,533	0.02%
2022/12/23	19	34.12	7.4	34.39	34.05	11.6	31,062	0.04%
2022/12/22	65	34.51	36.3	34.44	34.45	28.7	31,982	0.09%
2022/12/21	21	33.85	5	33.94	34.05	16	31,325	0.05%
2022/12/20	21	33.62	1.2	33.73	33.70	19.8	30,705	0.06%
2022/12/19	33.3	33.96	2	34.05	33.85	31.3	30,251	0.10%
2022/12/16	13.4	33.16	1.3	34.47	34.60	12.1	29,428	0.04%
2022/12/15	5.6	33.50	0.1	33.59	33.55	5.5	28,860	0.02%
2022/12/14	0.7	33.66	1	33.55	33.50	-0.3	29,170	0.00%
2022/12/13	2	33.85	0.3	34.05	33.70	1.7	29,231	0.01%
2022/12/12	1	33.75	9	33.64	33.85	-8	29,198	-0.03%
2022/12/09	2	33.80	2	33.70	33.70	0	29,684	0.00%
2022/12/08	7	33.19	1	33.15	33.20	6	29,675	0.02%
2022/12/07	3.4	33.24	42	33.13	33.35	-38.6	29,677	-0.13%
2022/12/06	12	33.58	3.1	33.47	33.30	9	29,698	0.03%
2022/12/05	11.1	33.46	11	33.48	33.70	0.1	29,562	0.00%
2022/12/02	29	33.77	0.1	33.80	33.65	28.9	29,249	0.10%
2022/12/01	10.3	33.97	9	34.05	34.05	1.3	29,193	0.00%
2022/11/30	36	33.70	7.5	33.78	33.90	28.5	29,003	0.10%
2022/11/29	4	33.09	12	33.33	33.55	-8	28,619	-0.03%
2022/11/28	36	33.08	1	33.00	33.00	35	28,640	0.12%
2022/11/25	2.2	33.34	17.6	33.48	33.55	-15.4	28,428	-0.05%
2022/11/24	11	32.85	1	33.20	33.20	10	28,273	0.04%
2022/11/23	25	32.82	9	32.64	32.70	16	28,055	0.06%
2022/11/22	28.8	32.60	2	32.50	32.65	26.8	27,954	0.10%
2022/11/21	56.3	33.02	20	32.85	32.85	36.3	27,730	0.13%
2022/11/18	29.4	33.52	33	33.34	33.30	-3.7	27,498	-0.01%
2022/11/17	82	34.06	13.3	34.11	34.25	68.7	26,542	0.26%
2022/11/16	32.3	33.18	3.2	33.19	32.90	29.1	25,556	0.11%
2022/11/15	26.5	33.32	22.2	33.75	33.85	4.3	24,950	0.02%
2022/11/14	12	33.60	46.6	33.83	34.15	-34.6	24,375	-0.14%
2022/11/11	5	32.13	3	32.18	32.15	2	23,576	0.01%
2022/11/10	16	31.83	5	31.91	31.70	11	23,483	0.05%
2022/11/09	19.6	31.83	9	31.96	31.90	10.6	23,444	0.05%
2022/11/08	7.1	31.35	2.1	31.40	31.65	5.1	23,282	0.02%
2022/11/07	20.6	30.87	8.4	30.80	31.00	12.2	23,106	0.05%
2022/11/04	4.1	30.30	7	30.46	30.45	-2.9	23,191	-0.01%
2022/11/03	13	30.25	3	30.37	30.30	10	23,144	0.04%
2022/11/02	3	30.72	7.1	30.71	30.75	-4.1	23,105	-0.02%
2022/11/01	3.1	30.47	5	30.56	30.65	-1.9	23,119	-0.01%
2022/10/31	7.3	30.41	2	30.75	30.25	5.3	23,108	0.02%
2022/10/28	13.1	30.58	3	30.70	30.50	10.1	23,119	0.04%
2022/10/27	8	30.98	7.2	30.89	30.85	0.8	23,111	0.00%
2022/10/26	6.1	30.14	12	30.28	30.30	-5.9	23,119	-0.03%
2022/10/25	34.4	30.03	3	30.20	29.90	31.4	23,077	0.14%
2022/10/24	18.1	30.86	0	0.00	30.60	18.1	22,682	0.08%
2022/10/21	15	30.87	6	31.03	31.00	9	22,562	0.04%
2022/10/20	25.3	30.85	4	30.71	30.90	21.3	22,518	0.09%
2022/10/19	7.4	31.76	8.3	31.78	31.60	-0.9	22,012	0.00%
2022/10/18	22.5	31.43	7	31.58	31.45	15.5	21,608	0.07%
2022/10/17	30.8	31.71	14.8	31.71	31.70	16	21,593	0.07%
2022/10/14	22.6	32.58	1	32.55	32.40	21.6	21,633	0.10%
2022/10/13	12.7	32.73	16	33.36	32.65	-3.3	21,544	-0.02%
2022/10/12	4.1	33.88	1.1	33.81	33.75	3	21,287	0.01%
2022/10/11	5.2	33.82	0.1	34.00	33.80	5.1	21,345	0.02%
2022/10/07	10	34.27	0	0.00	34.25	10	21,291	0.05%
2022/10/06	9.1	34.39	1	34.40	34.30	8.1	21,266	0.04%
2022/10/05	14	34.24	8.1	34.29	34.15	6	21,277	0.03%
2022/10/04	17.4	33.76	3	33.87	33.85	14.4	21,025	0.07%
2022/10/03	10.1	33.75	3.2	33.76	33.65	6.9	20,773	0.03%
2022/09/30	17.6	33.78	0	0.00	33.80	17.6	20,658	0.08%
2022/09/29	38.4	34.21	2.3	34.32	34.15	36.1	20,144	0.18%
2022/09/28	53.6	35.04	7	35.01	34.90	46.6	19,056	0.24%
2022/09/27	10.4	35.77	0	0.00	35.80	10.4	18,789	0.06%
2022/09/26	27.3	36.18	1.8	36.20	35.85	25.5	18,599	0.14%
2022/09/23	10.3	37.04	7	37.15	37.00	3.3	18,381	0.02%
2022/09/22	27.3	37.50	0	0.00	37.55	27.3	18,250	0.15%
2022/09/21	4.4	38.17	2	38.10	38.10	2.4	17,880	0.01%
2022/09/20	19.7	38.63	0	0.00	38.55	19.7	17,513	0.11%
2022/09/19	5.1	38.90	0	0.00	38.80	5.1	17,397	0.03%
2022/09/16	8.2	38.77	0	0.00	38.60	8.2	17,332	0.05%
2022/09/15	2.7	39.50	2	39.50	39.55	0.7	16,939	0.00%
2022/09/14	3.1	39.75	2.5	39.72	39.65	0.6	16,875	0.00%
2022/09/13	1	39.90	15	39.85	39.90	-14	16,925	-0.08%
2022/09/12	1.7	39.79	2	39.75	39.80	-0.3	16,977	0.00%
2022/09/08	4.1	39.77	1.3	39.79	39.85	2.8	17,321	0.02%
2022/09/07	2	39.65	3.3	39.76	39.70	-1.3	17,462	-0.01%
2022/09/06	3.3	39.63	5.4	39.66	39.85	-2.1	17,501	-0.01%
2022/09/05	2	38.80	6	38.75	39.10	-4	17,483	-0.02%
2022/09/02	7	38.60	0	0.00	38.50	7	17,570	0.04%
2022/09/01	11	38.88	1	38.85	38.90	10	17,325	0.06%
2022/08/31	3	39.20	2.1	39.28	39.30	0.9	17,158	0.01%
2022/08/30	6	39.23	0	0.00	39.25	6	17,048	0.04%
2022/08/29	11.3	39.13	7	39.05	39.35	4.3	17,169	0.03%
2022/08/26	5.6	39.62	1.7	39.62	39.65	3.9	17,183	0.02%
2022/08/25	7.3	39.34	1	39.55	39.55	6.3	17,263	0.04%
2022/08/24	1.3	39.27	3.6	39.29	39.25	-2.3	17,398	-0.01%
2022/08/23	251.3	39.20	6	39.25	39.35	245.3	17,816	1.38%	大買/鉅額交易
2022/08/22	0.8	39.29	38	39.38	39.65	-37.2	17,936	-0.21%
2022/08/19	17	39.42	1	39.45	39.45	16	18,065	0.09%
2022/08/18	30	39.59	19.2	39.55	39.80	10.8	18,153	0.06%
2022/08/17	26	39.31	9.9	39.49	40.00	16.1	18,215	0.09%
2022/08/16	3	39.30	5	39.42	39.35	-2	18,244	-0.01%
2022/08/15	4.3	39.18	12.3	39.28	39.30	-8	18,314	-0.04%
2022/08/12	15	39.27	6	39.30	39.30	9	18,719	0.05%
2022/08/11	21.2	38.71	10.1	39.00	39.35	11.1	18,846	0.06%
2022/08/10	15.4	38.63	0.1	38.60	38.75	15.4	18,945	0.08%
2022/08/09	5	38.46	3	38.38	38.75	2	19,108	0.01%
2022/08/08	3.1	38.58	0	0.00	38.70	3.1	19,258	0.02%
2022/08/05	19.1	38.89	2	38.90	38.85	17.1	19,436	0.09%
2022/08/04	9.2	38.97	2	39.05	38.75	7.2	19,943	0.04%
2022/08/03	6	38.97	1	38.95	39.10	5	20,186	0.02%
2022/08/02	3	39.05	15	39.11	39.15	-12	20,245	-0.06%
2022/08/01	14	39.00	5.2	39.50	39.50	8.8	20,243	0.04%
2022/07/29	3.2	38.44	2	38.63	38.75	1.2	20,205	0.01%
2022/07/28	15	38.10	7.1	38.12	38.20	8	20,134	0.04%
2022/07/27	3.1	37.84	0	0.00	37.85	3.1	20,075	0.02%
2022/07/26	3	37.82	0	0.00	37.80	3	20,246	0.01%
2022/07/25	9.8	37.86	2	37.80	37.85	7.8	20,320	0.04%
2022/07/22	34.5	37.69	17.2	37.82	37.70	17.3	20,389	0.08%
2022/07/21	40.6	37.94	13	37.92	38.05	27.6	20,196	0.14%
2022/07/20	18.2	41.60	1.1	42.19	41.60	17.2	19,656	0.09%
2022/07/19	9	41.46	3.1	41.50	41.65	5.9	19,510	0.03%
2022/07/18	21.2	40.15	7	40.23	40.70	14.2	19,267	0.07%
2022/07/15	20.8	40.67	0	0.00	40.50	20.8	19,169	0.11%
2022/07/14	10.1	41.80	0.2	41.85	41.70	9.9	19,107	0.05%
2022/07/13	16.2	41.72	22.2	41.65	41.80	-5.9	19,230	-0.03%
2022/07/12	2	40.90	1	40.95	41.00	1	19,337	0.01%
2022/07/11	6	41.07	1.4	41.14	41.10	4.7	19,484	0.02%
2022/07/08	2.1	40.85	4	40.70	40.80	-1.9	19,573	-0.01%
2022/07/07	5	40.73	14	40.47	40.90	-9	19,674	-0.05%
2022/07/06	29.1	40.25	0	0.00	40.00	29.1	20,055	0.15%
2022/07/05	21.3	40.56	3	40.48	40.75	18.3	19,967	0.09%
2022/07/04	6.1	40.12	3	40.03	40.00	3.1	19,809	0.02%
2022/07/01	1.3	40.43	6.6	40.51	40.35	-5.3	19,681	-0.03%
2022/06/30	1	39.55	29	39.50	39.50	-28	19,421	-0.14%
2022/06/29	2	39.50	7	39.58	39.55	-5	19,227	-0.03%
2022/06/28	11.1	39.77	4	39.65	39.60	7.1	19,218	0.04%
2022/06/27	1	39.90	1	40.15	39.80	0	19,203	0.00%
2022/06/24	5.3	39.36	7	39.49	39.50	-1.7	19,070	-0.01%
2022/06/23	12.1	39.13	32.1	39.06	39.00	-20	18,963	-0.11%
2022/06/22	3	39.67	12	39.63	39.50	-9	18,809	-0.05%
2022/06/21	40.2	39.43	4	39.25	39.45	36.2	18,775	0.19%
2022/06/20	21.1	39.11	4	39.03	38.85	17.1	18,695	0.09%
2022/06/17	8.4	39.70	40.1	39.60	39.60	-31.6	18,440	-0.17%
2022/06/16	13.3	40.24	6	40.39	40.00	7.3	18,279	0.04%
2022/06/15	5.8	40.13	10	40.20	40.05	-4.2	18,452	-0.02%
2022/06/14	33	40.18	35	40.14	40.10	-2.1	18,363	-0.01%
2022/06/13	24.1	40.80	1	40.80	40.80	23.1	18,122	0.13%
2022/06/10	1	41.45	0	0.00	41.40	1	17,840	0.01%
2022/06/09	1.1	41.62	0	0.00	41.55	1.1	17,831	0.01%
2022/06/08	2.2	41.73	11	41.84	41.75	-8.9	17,785	-0.05%
2022/06/07	11	41.45	1	41.50	41.35	10	17,736	0.06%
2022/06/06	6.6	41.55	1	41.65	41.55	5.6	17,502	0.03%
2022/06/02	5	41.74	0.3	41.90	41.70	4.8	17,511	0.03%
2022/06/01	6	42.15	0	0.00	42.10	6	17,534	0.03%
2022/05/31	2.1	42.66	0.1	42.95	42.60	2	17,391	0.01%
2022/05/30	13	42.84	13.3	42.91	42.80	-0.3	16,918	0.00%
2022/05/27	1	42.30	16	42.26	42.20	-15	16,696	-0.09%
2022/05/26	8.1	42.11	8	42.13	41.70	0.1	16,596	0.00%
2022/05/25	61	41.51	31	41.78	41.65	30	16,538	0.18%
2022/05/24	21	41.30	1	41.30	41.20	20	16,462	0.12%
2022/05/23	15.1	41.32	0	0.00	41.20	15.1	16,294	0.09%
2022/05/20	2	41.50	9	41.81	41.15	-7	16,186	-0.04%
2022/05/19	3.3	41.22	0	0.00	41.10	3.3	15,717	0.02%
2022/05/18	4.4	41.34	5	41.49	41.60	-0.6	15,532	0.00%
2022/05/17	15.1	41.46	13.2	41.52	41.50	2	15,250	0.01%
2022/05/16	12.2	41.23	8.1	41.46	41.25	4.1	15,019	0.03%
2022/05/13	10.2	41.15	16	41.17	41.60	-5.8	14,715	-0.04%
2022/05/12	41.4	41.44	6	40.95	40.80	35.4	14,482	0.24%
2022/05/11	37.5	42.72	0	0.00	42.65	37.5	13,898	0.27%
2022/05/10	10.2	43.87	1	43.95	43.85	9.2	13,469	0.07%
2022/05/09	24.3	44.47	3	44.30	44.25	21.3	13,279	0.16%
2022/05/06	8	45.11	6	45.23	45.10	2	13,113	0.02%
2022/05/05	4.2	45.61	1	45.70	45.60	3.2	13,152	0.02%
2022/05/04	3.1	45.34	9	45.37	45.50	-6	13,127	-0.05%
2022/05/03	10.3	45.30	0	0.00	45.35	10.3	13,228	0.08%
2022/04/29	7.1	46.11	2	46.28	45.90	5.1	12,942	0.04%
2022/04/28	6	45.78	11	45.76	46.10	-5	12,785	-0.04%
2022/04/27	18.4	45.86	2	45.85	45.80	16.4	12,580	0.13%
2022/04/25	9.3	46.17	42	46.10	46.10	-32.7	12,241	-0.27%
2022/04/22	28	46.51	0	0.00	46.55	28	12,099	0.23%
2022/04/21	16.3	46.71	5	47.05	46.80	11.3	12,074	0.09%
2022/04/20	17	46.45	2	46.60	46.60	15	12,063	0.12%
2022/04/19	10	46.33	3	46.35	46.35	7	11,970	0.06%
2022/04/18	29.3	46.65	1	47.10	46.50	28.3	11,843	0.24%
2022/04/15	12.3	47.20	30	47.16	47.10	-17.7	11,628	-0.15%
2022/04/14	12.7	47.93	5	47.76	47.70	7.7	11,442	0.07%
2022/04/13	16.4	48.00	6	48.00	48.00	10.4	11,348	0.09%
2022/04/12	10.6	48.14	7	48.36	48.00	3.6	11,175	0.03%
2022/04/11	3	49.58	24.2	49.69	49.45	-21.2	10,764	-0.20%
2022/04/08	2	49.60	4	49.61	49.80	-2	10,837	-0.02%
2022/04/07	3	49.67	0	0.00	49.55	3	10,806	0.03%
2022/04/06	4	50.00	9.1	50.00	50.20	-5.1	10,709	-0.05%
2022/04/01	4.1	49.70	1	49.75	49.75	3.1	10,657	0.03%
2022/03/31	122	50.20	9	50.14	49.90	113	10,588	1.07%	大買/鉅額交易
2022/03/30	1	49.90	2	49.85	49.85	-1	10,436	-0.01%
2022/03/29	7	49.81	2	50.03	49.80	5	10,432	0.05%
2022/03/28	6	49.55	8.1	49.23	49.70	-2.1	10,389	-0.02%
2022/03/25	29	49.65	14	49.73	49.70	15	10,342	0.15%
2022/03/24	12.1	49.86	4.6	49.92	49.95	7.5	10,385	0.07%
2022/03/23	3	49.50	0	0.00	49.65	3	10,460	0.03%
2022/03/22	11	49.43	6.4	49.49	49.70	4.7	10,377	0.05%
2022/03/21	4.1	49.60	19	49.45	49.75	-14.9	10,380	-0.14%
2022/03/18	18	48.50	18.4	48.42	48.95	-0.4	10,135	0.00%
2022/03/17	14	48.04	5.4	48.01	48.00	8.6	9,745	0.09%
2022/03/15	1.2	47.83	4	47.66	47.95	-2.8	9,597	-0.03%
2022/03/14	1.2	47.61	2	47.60	47.55	-0.8	9,592	-0.01%
2022/03/10	4	47.41	0.1	47.50	47.60	3.9	9,818	0.04%
2022/03/09	1	47.25	0	0.00	47.25	1	9,901	0.01%
2022/03/08	5.1	46.96	8.1	47.00	46.95	-3	10,051	-0.03%
2022/03/07	0.6	47.20	0	0.00	47.10	0.6	10,059	0.01%
2022/03/04	5	47.67	0	0.00	47.65	5	10,340	0.05%
2022/03/03	3	47.93	1	47.90	48.05	2	10,465	0.02%
2022/03/02	3	47.68	0	0.00	48.00	3	10,752	0.03%
2022/03/01	0	0.00	1	47.80	47.80	-1	10,862	-0.01%
2022/02/25	1	47.00	0	0.00	47.35	1	10,955	0.01%
2022/02/24	3	47.25	0	0.00	47.30	3	10,884	0.03%
2022/02/23	2	47.73	0	0.00	47.65	2	10,872	0.02%
2022/02/22	1	47.20	1	47.40	47.70	0	10,974	0.00%
2022/02/21	4	47.46	7	47.61	47.60	-3	10,977	-0.03%
2022/02/18	3.3	47.27	1	47.50	47.45	2.3	11,056	0.02%
2022/02/17	4	47.36	8	47.43	47.45	-4	11,143	-0.04%
2022/02/16	3.1	47.09	0	0.00	47.00	3.1	11,199	0.03%
2022/02/15	0.2	47.20	0	0.00	47.00	0.2	11,255	0.00%
2022/02/14	4.2	47.00	2.1	46.98	47.15	2.1	11,341	0.02%
2022/02/11	2	47.30	0	0.00	47.55	2	11,337	0.02%
2022/02/10	1	47.15	0	0.00	47.55	1	11,361	0.01%
2022/02/09	1	47.06	3	47.07	47.30	-2	11,433	-0.02%
2022/02/08	6.2	47.00	1	47.20	46.95	5.2	11,535	0.05%
2022/02/07	10	46.44	9	46.82	47.10	1	11,491	0.01%
2022/01/26	2	46.85	11	46.69	46.85	-9	11,314	-0.08%
2022/01/25	3.1	46.71	5	46.82	46.80	-1.9	11,349	-0.02%
2022/01/24	3.2	47.16	1	47.25	47.15	2.2	11,222	0.02%
2022/01/21	9	47.27	7	47.39	47.40	2	11,339	0.02%
2022/01/20	6	47.50	3	47.55	47.50	3	11,291	0.03%
2022/01/19	1	47.55	5	47.62	47.60	-4	11,341	-0.04%
2022/01/18	1.1	47.51	0	0.00	47.75	1.1	11,490	0.01%
2022/01/17	1	47.40	2	47.58	47.60	-1	11,598	-0.01%
2022/01/14	0.2	47.80	0	0.00	47.60	0.2	11,605	0.00%
2022/01/13	2	47.60	4	47.63	47.95	-2	11,826	-0.02%
2022/01/12	5	47.20	15	47.19	47.50	-10	12,070	-0.08%
2022/01/11	1	47.10	3	47.40	47.50	-2	12,310	-0.02%
2022/01/10	8	47.11	2	47.23	47.30	6	12,274	0.05%
2022/01/07	6.1	47.28	3	47.43	47.45	3.1	12,237	0.03%
2022/01/06	1	47.15	4.6	47.40	47.60	-3.6	12,219	-0.03%
2022/01/05	3	47.13	2	47.25	47.15	1	12,240	0.01%
2022/01/04	15	47.26	3	47.30	47.30	12	12,299	0.10%
2022/01/03	4	47.64	4.1	47.54	47.45	-0.1	12,196	0.00%
2021/12/30	1	48.10	0.5	48.20	48.00	0.5	12,155	0.00%
2021/12/29	0	0.00	1.5	48.16	48.15	-1.5	12,270	-0.01%
2021/12/28	0	0.00	2	48.15	48.15	-2	12,350	-0.02%
2021/12/27	0	0.00	10	48.00	48.10	-10	12,448	-0.08%
2021/12/24	0	0.00	1	47.85	47.90	-1	12,692	-0.01%
2021/12/23	0	0.00	3	47.62	47.70	-3	12,853	-0.02%
2021/12/21	1	47.30	4	47.21	47.25	-3	13,062	-0.02%
2021/12/20	4	47.29	20	47.40	47.40	-16	13,199	-0.12%
2021/12/17	21	47.06	0	0.00	47.45	21	13,236	0.16%
2021/12/16	2	46.88	3.8	47.00	46.90	-1.8	13,161	-0.01%
2021/12/15	0.2	47.05	1.1	47.07	46.95	-0.9	13,398	-0.01%
2021/12/14	2	47.03	3	47.08	47.00	-1	13,527	-0.01%
2021/12/13	1	47.15	1	47.10	47.10	0	13,762	0.00%
2021/12/10	6.1	47.43	1	47.45	47.30	5.1	14,011	0.04%
2021/12/09	3.8	47.50	1	47.60	47.40	2.8	14,718	0.02%
2021/12/08	1	47.65	10	47.67	47.70	-9	15,007	-0.06%
2021/12/07	5	47.13	10	47.01	47.55	-5	15,100	-0.03%
2021/12/06	2	46.60	3	46.80	47.30	-1	15,059	-0.01%
2021/12/03	11	46.55	1	46.50	46.40	10	15,012	0.07%
2021/12/02	15.2	46.50	0	0.00	46.30	15.2	14,910	0.10%
2021/12/01	11	46.15	4	46.31	46.60	7	14,885	0.05%
2021/11/30	18.5	46.88	3	46.78	46.00	15.5	14,816	0.10%
2021/11/29	5.1	46.20	10	46.16	46.50	-5	14,386	-0.03%
2021/11/26	10.2	46.68	5	46.65	46.50	5.2	14,324	0.04%
2021/11/25	4.1	47.19	12	47.22	47.15	-7.9	14,217	-0.06%
2021/11/24	10.6	47.49	42	47.60	47.45	-31.4	14,124	-0.22%
2021/11/23	1.1	47.76	0	0.00	47.80	1.1	13,953	0.01%
2021/11/22	14	47.96	2	47.90	47.90	12	13,999	0.09%
2021/11/19	25.1	48.23	1	48.30	48.30	24.1	13,936	0.17%
2021/11/18	4	48.31	5.5	48.27	48.30	-1.5	13,882	-0.01%
2021/11/17	0.1	48.50	0.5	48.60	48.55	-0.4	13,875	0.00%
2021/11/16	4	48.43	3.5	48.53	48.65	0.5	13,977	0.00%
2021/11/15	3.3	48.43	3	48.55	48.60	0.3	14,174	0.00%
2021/11/12	1	48.45	0.5	48.85	48.70	0.5	14,358	0.00%
2021/11/11	3	48.70	0.4	48.85	48.80	2.6	14,578	0.02%
2021/11/10	2	48.50	2.4	48.51	48.70	-0.4	14,843	0.00%
2021/11/09	4.1	48.61	1.1	48.57	48.80	2.9	15,088	0.02%
2021/11/08	2	48.75	9	48.84	48.95	-7	16,197	-0.04%
2021/11/05	14.1	48.02	4	48.04	48.15	10.1	16,989	0.06%
2021/11/04	6	48.15	1	48.25	48.10	5	17,324	0.03%
2021/11/03	1.1	48.16	1	48.10	48.15	0.1	17,764	0.00%
2021/11/02	7	48.29	10	48.32	48.15	-3	18,197	-0.02%
2021/11/01	14.6	48.16	4	48.16	48.25	10.6	18,674	0.06%
2021/10/29	15.6	48.27	2	48.48	48.25	13.6	18,923	0.07%
2021/10/28	3.2	48.47	3	48.58	48.50	0.2	19,472	0.00%
2021/10/27	6.3	48.43	2	48.50	48.35	4.3	19,594	0.02%
2021/10/26	14	48.58	3	48.55	48.45	11	19,646	0.06%
2021/10/25	8.2	48.24	3	48.18	48.25	5.2	19,726	0.03%
2021/10/22	10	48.95	10	48.80	48.80	0	20,089	0.00%
2021/10/21	11.1	48.46	6	48.60	48.75	5.1	20,240	0.03%
2021/10/20	41.3	48.44	12	48.37	48.35	29.3	20,272	0.14%
2021/10/19	24.9	49.19	5	49.03	49.10	19.9	20,369	0.10%
2021/10/18	13	50.06	0	0.00	49.80	13	20,223	0.06%
2021/10/15	3.2	49.95	1	49.90	50.10	2.2	20,486	0.01%
2021/10/14	2.3	49.98	6	49.98	49.90	-3.7	20,492	-0.02%
2021/10/13	5	50.32	4	50.53	50.50	1	20,515	0.00%
2021/10/12	5	49.96	4	50.13	50.20	1	20,491	0.00%
2021/10/07	1	50.20	3	50.00	50.40	-2	20,717	-0.01%
2021/10/06	3	49.98	0.1	50.20	49.90	2.9	20,940	0.01%
2021/10/05	13	50.15	0	0.00	50.30	13	21,193	0.06%
2021/10/04	8	50.23	9	50.34	50.00	-1	21,654	0.00%
2021/10/01	8.1	50.11	0	0.00	50.20	8.1	22,316	0.04%
2021/09/30	0	0.00	5	50.90	51.00	-5	22,380	-0.02%
2021/09/29	2.1	50.60	6.2	50.65	50.60	-4.2	22,519	-0.02%
2021/09/28	3.1	50.90	3.1	51.13	51.00	-0.1	22,713	0.00%
2021/09/27	4.2	50.77	1	51.30	51.10	3.2	22,761	0.01%
2021/09/24	6	51.30	1	51.30	51.30	5	22,881	0.02%
2021/09/23	8	51.33	22	50.95	51.20	-14	22,886	-0.06%
2021/09/22	5.2	50.11	6	50.10	50.70	-0.9	22,838	0.00%
2021/09/17	4.2	51.25	1	51.30	50.70	3.2	22,742	0.01%
2021/09/16	2.2	51.45	72	51.05	51.70	-69.8	22,693	-0.31%
2021/09/15	2	51.15	9.6	51.14	51.20	-7.6	22,526	-0.03%
2021/09/14	6.1	51.16	67.8	51.26	51.40	-61.7	22,421	-0.28%
2021/09/13	21	49.76	67	49.78	50.10	-46	21,802	-0.21%
2021/09/10	12.3	48.68	9	48.81	49.00	3.3	21,700	0.02%
2021/09/09	3	48.02	0	0.00	48.20	3	21,833	0.01%
2021/09/08	6	48.81	11	48.72	48.55	-5	21,908	-0.02%
2021/09/07	5	48.90	4	48.88	48.75	1	21,992	0.00%
2021/09/06	5	48.81	10	48.67	48.80	-5	22,010	-0.02%
2021/09/03	6	48.29	28.9	48.40	48.50	-22.9	21,935	-0.10%
2021/09/02	12	48.00	23.2	47.89	47.90	-11.2	21,889	-0.05%
2021/09/01	8	48.06	0	0.00	48.40	8	21,952	0.04%
2021/08/31	12	47.40	5	47.40	48.45	7	21,850	0.03%
2021/08/30	14.9	47.31	0	0.00	47.60	14.9	21,749	0.07%
2021/08/27	2	47.28	2	47.33	47.45	0	21,802	0.00%
2021/08/26	13	46.75	2	46.90	46.95	11	22,042	0.05%
2021/08/25	26.5	47.08	8	47.19	47.20	18.5	22,198	0.08%
2021/08/24	9.2	46.58	2	46.70	46.75	7.2	22,216	0.03%
2021/08/23	8	46.75	9	47.01	46.80	-1	22,436	0.00%
2021/08/20	6.1	46.20	9.1	45.96	46.15	-3.1	22,539	-0.01%
2021/08/19	22.2	46.18	1	46.50	46.20	21.2	22,907	0.09%
2021/08/18	11.1	46.95	3.7	46.65	47.25	7.4	22,789	0.03%
2021/08/17	5	47.52	4	47.49	47.30	1	22,621	0.00%
2021/08/16	26.7	48.16	6	47.97	47.95	20.7	22,465	0.09%
2021/08/13	3.1	48.33	27.5	48.29	48.40	-24.4	22,509	-0.11%
2021/08/12	61.5	46.74	9	47.24	47.60	52.5	22,621	0.23%
2021/08/11	40.2	51.11	46.5	51.10	51.10	-6.3	21,868	-0.03%
2021/08/10	30	51.86	11	51.81	51.90	19	21,421	0.09%
2021/08/09	18	52.12	14	52.05	52.40	4	21,726	0.02%
2021/08/06	33	52.62	93	52.85	52.90	-60	21,805	-0.28%
2021/08/05	28.5	52.99	12	52.79	52.70	16.5	22,168	0.07%
2021/08/04	8	54.00	21	53.81	53.80	-13	23,135	-0.06%
2021/08/03	3	53.77	68.4	53.73	53.90	-65.4	23,671	-0.28%
2021/08/02	2	52.60	1	52.70	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	22	52.69	22	52.34	52.90	0	24,450	0.00%
2021/07/28	2.2	52.11	5	52.44	52.40	-2.9	24,837	-0.01%
2021/07/26	5.2	53.41	32.2	53.55	53.20	-27	26,205	-0.10%
2021/07/23	34	52.68	24.6	52.70	53.00	9.4	26,532	0.04%
2021/07/22	2.1	52.05	87	52.00	52.10	-84.9	26,663	-0.32%
2021/07/21	27.1	51.87	11	52.06	51.80	16.1	27,077	0.06%
2021/07/20	21.1	51.40	1	51.60	51.70	20.1	27,984	0.07%
2021/07/19	4	51.75	22.2	51.70	52.00	-18.2	29,485	-0.06%
2021/07/16	3	51.47	2	51.50	51.50	1	32,699	0.00%
2021/07/15	18	51.59	2	51.50	51.60	16	34,817	0.05%
2021/07/14	3.1	51.31	1	51.50	51.50	2.1	36,177	0.01%
2021/07/13	13.2	52.10	13	52.11	51.90	0.2	36,859	0.00%
2021/07/12	12.3	52.01	30	52.07	52.20	-17.7	37,265	-0.05%
2021/07/09	20.2	52.27	3	52.20	52.00	17.2	37,473	0.05%
2021/07/08	107.2	52.81	19.1	52.56	52.80	88.1	37,291	0.24%	大買/
2021/07/07	1.1	51.21	24	51.12	51.30	-22.9	36,928	-0.06%
2021/07/06	5	50.88	8	51.05	51.20	-3	36,823	-0.01%
2021/07/05	5	50.58	6	50.60	50.60	-1	36,751	0.00%
2021/07/02	10	50.65	0	0.00	50.50	10	36,605	0.03%
2021/07/01	10.1	50.71	22.2	50.70	50.60	-12.1	36,533	-0.03%
2021/06/30	3.1	51.04	18	51.09	51.00	-15	36,744	-0.04%
2021/06/29	8	51.03	1	51.10	51.20	7	36,788	0.02%
2021/06/28	3	50.93	6	51.07	51.10	-3	36,966	-0.01%
2021/06/25	6	50.98	30	51.03	51.00	-24	36,992	-0.06%
2021/06/24	3	50.90	0	51.20	51.10	3	37,241	0.01%
2021/06/23	35	50.83	22	50.90	51.00	13	37,676	0.03%
2021/06/22	10	50.90	19	50.88	50.90	-9	37,792	-0.02%
2021/06/21	8.3	50.62	15	50.84	50.70	-6.7	37,889	-0.02%
2021/06/18	16.1	51.17	4.1	51.08	51.00	12	38,189	0.03%
2021/06/17	2	51.50	1	51.50	51.50	1	39,486	0.00%
2021/06/16	2	51.70	15	51.80	51.90	-13	39,623	-0.03%
2021/06/15	7.1	51.18	5	51.30	51.30	2.1	39,581	0.01%
2021/06/11	2	51.20	5	51.38	51.40	-3	39,636	-0.01%
2021/06/09	15.5	50.99	1	51.30	51.30	14.5	39,925	0.04%
2021/06/08	4	51.43	0	0.00	51.40	4	40,039	0.01%
2021/06/07	14.1	51.44	12.5	51.13	51.50	1.6	40,264	0.00%
2021/06/04	18.1	51.99	2.2	51.90	51.90	15.9	40,452	0.04%
2021/06/03	2.1	52.05	8.2	52.14	52.30	-6.1	40,659	-0.01%
2021/06/02	8.1	51.72	6	51.78	52.00	2.1	40,510	0.01%
2021/06/01	8.1	51.35	4	51.50	51.50	4.1	40,290	0.01%
2021/05/31	8	51.43	5	51.26	51.60	3	40,457	0.01%
2021/05/28	9.2	50.46	3.1	50.51	50.60	6	40,331	0.01%
2021/05/27	8.2	50.00	12	50.02	50.30	-3.8	40,411	-0.01%
2021/05/26	6.3	51.00	53	51.07	50.70	-46.8	40,254	-0.12%
2021/05/25	2.1	51.25	5.1	51.21	51.10	-3	40,193	-0.01%
2021/05/24	0	51.30	5	51.16	51.30	-5	40,233	-0.01%
2021/05/21	11.1	51.30	16	52.02	51.20	-4.9	40,408	-0.01%
2021/05/20	5	50.74	14	50.89	50.80	-9	40,310	-0.02%
2021/05/19	34	50.45	29	50.47	50.50	5	40,085	0.01%
2021/05/18	6.7	49.62	17	49.80	50.00	-10.3	39,915	-0.03%
2021/05/17	41.2	47.94	82	48.21	47.90	-40.9	39,776	-0.10%
2021/05/14	17.2	49.75	10.3	49.91	49.60	6.9	39,121	0.02%
2021/05/13	11.1	48.49	40	49.30	49.20	-29	38,782	-0.07%
2021/05/12	114.5	49.14	23	49.99	49.60	91.5	38,261	0.24%	大買/
2021/05/11	32.1	51.68	30.1	52.06	51.60	2	36,972	0.01%
2021/05/10	19.1	52.67	23	52.69	52.90	-3.9	36,241	-0.01%
2021/05/07	25.1	51.98	108.3	52.06	52.30	-83.3	36,059	-0.23%	大賣/
2021/05/06	24	51.65	32	51.72	53.00	-8	35,706	-0.02%
2021/05/05	31	50.70	22.7	50.86	50.80	8.3	35,241	0.02%
2021/05/04	109.1	50.27	35.5	50.11	50.20	73.6	35,127	0.21%	大買/
2021/05/03	27.2	51.28	34	51.41	51.20	-6.8	34,169	-0.02%
2021/04/29	125.1	52.66	27.4	52.45	52.10	97.7	33,664	0.29%	大買/
2021/04/28	17	52.51	8	52.58	53.20	9	33,224	0.03%
2021/04/27	37.2	52.69	24	52.66	52.70	13.2	33,106	0.04%
2021/04/26	112.2	53.21	29.5	53.31	53.10	82.7	32,617	0.25%	大買/
2021/04/23	129.2	52.49	25.2	52.68	53.00	104	31,717	0.33%	大買/鉅額交易
2021/04/22	299.1	56.86	293	57.55	54.10	6.1	30,558	0.02%	大買/大賣/
2021/04/21	101.4	54.41	71	54.84	55.70	30.4	27,491	0.11%	大買/
2021/04/20	58	52.66	107.1	52.54	52.00	-49.1	25,459	-0.19%	大賣/
2021/04/19	16	50.00	38.1	50.27	50.40	-22.1	24,106	-0.09%
2021/04/16	6	48.78	27.1	48.74	49.00	-21.1	23,301	-0.09%
2021/04/15	17.3	47.87	26.1	48.16	47.90	-8.8	22,795	-0.04%
2021/04/14	23.5	46.83	16	46.90	47.00	7.5	22,494	0.03%
2021/04/13	20	47.39	38.5	47.36	47.20	-18.5	22,362	-0.08%
2021/04/12	24.3	46.72	6	46.84	46.85	18.3	22,111	0.08%
2021/04/09	18	46.75	1	47.00	46.70	17	22,041	0.08%
2021/04/08	12.1	46.79	3.1	46.80	46.90	9.1	21,910	0.04%
2021/04/07	20	46.80	5.8	46.77	46.80	14.2	21,820	0.06%
2021/04/06	20	46.77	0	0.00	46.85	20	21,761	0.09%
2021/04/01	6	46.73	11.5	46.69	46.70	-5.5	21,372	-0.03%
2021/03/31	21	46.68	49	46.70	46.80	-28	21,256	-0.13%
2021/03/30	27	46.31	32	46.40	46.55	-5	21,044	-0.02%
2021/03/29	22.1	46.41	36	46.43	46.50	-13.9	20,945	-0.07%
2021/03/26	61	46.07	94.5	46.12	46.15	-33.5	20,680	-0.16%
2021/03/25	40	45.45	34	45.54	45.55	6	20,287	0.03%
2021/03/24	23.5	45.57	8.1	45.70	45.55	15.5	20,110	0.08%
2021/03/23	24	45.79	20.2	45.84	45.70	3.8	19,996	0.02%
2021/03/22	120	45.82	58.3	45.77	45.80	61.8	19,589	0.32%	大買/
2021/03/19	19.1	42.75	0	0.00	42.70	19.1	18,122	0.11%
2021/03/18	1	43.00	19	43.05	43.10	-18	17,888	-0.10%
2021/03/17	18.2	42.81	7	42.89	42.85	11.2	17,899	0.06%
2021/03/16	9.2	42.57	5	42.60	42.60	4.2	17,904	0.02%
2021/03/15	17.2	42.56	0	0.00	42.35	17.2	17,936	0.10%
2021/03/12	5	42.66	1	42.65	42.70	4	17,781	0.02%
2021/03/11	13	42.92	0.1	43.15	42.85	12.9	17,666	0.07%
2021/03/10	30.1	43.14	1	43.05	43.00	29.1	17,600	0.17%
2021/03/09	31	43.09	30	43.03	43.40	1	17,714	0.01%
2021/03/08	4	42.69	12.3	42.71	42.65	-8.3	17,513	-0.05%
2021/03/05	4.5	42.26	2	42.35	42.50	2.5	17,433	0.01%
2021/03/04	10	42.32	12	42.40	42.50	-2	17,847	-0.01%
2021/03/03	4	42.45	3	42.40	42.55	1	17,835	0.01%
2021/03/02	3	42.40	7	42.36	42.10	-4	17,744	-0.02%
2021/02/26	24	42.30	0	0.00	42.00	24	17,589	0.14%
2021/02/25	0	42.65	23	42.78	42.90	-23	17,255	-0.13%
2021/02/24	20	42.61	1	42.70	42.55	19	17,267	0.11%
2021/02/23	44	42.19	8	42.36	42.45	36	17,237	0.21%
2021/02/22	19.1	41.83	6	41.87	41.80	13.1	17,008	0.08%
2021/02/19	9.1	41.30	0	0.00	41.60	9.1	16,970	0.05%
2021/02/18	33	41.40	14.1	41.30	41.35	18.9	16,894	0.11%
2021/02/17	14	40.96	23	40.92	41.25	-9	16,801	-0.05%
2021/02/05	36	40.64	7	40.74	40.85	29	16,576	0.17%
2021/02/04	8	40.46	2	40.48	40.40	6	16,647	0.04%
2021/02/03	16	40.58	3	40.50	40.55	13	17,019	0.08%
2021/02/02	20.9	40.87	0	0.00	40.75	20.9	16,937	0.12%
2021/02/01	1	40.70	13.6	40.53	40.80	-12.6	16,812	-0.08%
2021/01/29	19	40.28	1.3	40.40	40.15	17.7	16,789	0.11%
2021/01/28	14	40.25	1	40.55	40.25	13	16,597	0.08%
2021/01/27	9	40.40	4	40.53	40.35	5	16,362	0.03%
2021/01/26	57	40.45	2	40.60	40.35	55	16,223	0.34%
2021/01/25	12	40.85	1	41.00	40.90	11	15,710	0.07%
2021/01/22	11	40.58	0	0.00	40.60	11	15,509	0.07%
2021/01/21	10	40.95	0	0.00	40.80	10	15,191	0.07%
2021/01/20	25	41.20	0	0.00	40.95	25	15,029	0.17%
2021/01/19	4.5	41.81	1	41.75	41.75	3.5	14,598	0.02%
2021/01/18	21	41.52	0	0.00	41.60	21	14,547	0.14%
2021/01/15	16	42.12	8	42.31	41.95	8	14,248	0.06%
2021/01/14	6	42.58	0	0.00	42.55	6	13,868	0.04%
2021/01/13	3	42.65	10	42.71	42.70	-7	13,709	-0.05%
2021/01/12	8	42.76	0.3	42.90	42.70	7.8	13,599	0.06%
2021/01/11	2	43.00	0	0.00	43.10	2	13,516	0.01%
2021/01/08	2	42.85	0	0.00	42.95	2	13,435	0.01%
2021/01/07	2	42.90	1	42.90	42.85	1	13,366	0.01%
2021/01/06	10	42.98	0.3	43.05	42.95	9.8	13,172	0.07%
2021/01/05	5	43.15	0	0.00	43.10	5	13,036	0.04%
2021/01/04	2.5	43.20	3	43.20	43.20	-0.5	12,974	0.00%
2020/12/31	0	0.00	2	43.40	43.20	-2	12,933	-0.02%
2020/12/30	3	42.85	11	43.25	43.25	-8	12,962	-0.06%
2020/12/29	7	42.94	0	0.00	43.00	7	12,916	0.05%
2020/12/28	0	0.00	3	42.97	43.00	-3	12,907	-0.02%
2020/12/25	11	42.75	0	0.00	42.80	11	12,961	0.08%
2020/12/24	2	42.78	1	42.70	42.70	1	13,055	0.01%
2020/12/23	5	42.74	19.2	42.71	42.80	-14.2	13,075	-0.11%
2020/12/22	10.9	43.07	1.3	43.11	42.95	9.6	13,149	0.07%
2020/12/21	19	43.40	12.1	43.37	43.50	6.9	13,438	0.05%
2020/12/18	12	42.80	4.5	42.88	42.95	7.5	13,750	0.05%
2020/12/17	4	42.79	1.9	42.77	42.65	2.1	13,865	0.01%
2020/12/16	7.5	43.10	62	43.15	43.05	-54.5	13,782	-0.40%
2020/12/15	7	42.63	0	42.75	42.50	7	13,764	0.05%
2020/12/14	24	42.84	0	0.00	42.80	24	13,726	0.17%
2020/12/11	5.1	43.01	57.5	43.02	42.90	-52.4	13,816	-0.38%
2020/12/10	0	0.00	13	43.18	43.25	-13	13,749	-0.09%
2020/12/09	0.1	43.35	97	43.49	43.35	-96.9	13,778	-0.70%
2020/12/08	12.4	43.32	1	43.25	43.60	11.4	13,772	0.08%
2020/12/07	11	43.40	6	43.40	43.55	5	13,759	0.04%
2020/12/04	5.5	43.60	2.2	43.51	43.65	3.3	13,838	0.02%
2020/12/03	10	43.85	4.8	43.77	43.50	5.2	13,761	0.04%
2020/12/02	2	43.15	1	43.10	43.20	1	13,481	0.01%
2020/12/01	5	42.81	0	0.00	43.15	5	13,676	0.04%
2020/11/30	1	43.50	6	43.50	42.90	-5	13,906	-0.04%
2020/11/27	5	43.22	10.6	43.29	43.30	-5.6	13,694	-0.04%
2020/11/26	13.8	42.90	3.6	42.95	42.95	10.2	13,620	0.08%
2020/11/25	7	42.77	1	42.90	42.60	6	13,772	0.04%
2020/11/24	5	42.88	2	43.00	42.75	3	13,849	0.02%
2020/11/23	10	43.00	0	0.00	43.00	10	13,800	0.07%
2020/11/20	32	42.67	1.2	42.57	42.70	30.8	13,790	0.22%
2020/11/19	3.6	42.94	2	42.93	42.90	1.6	13,775	0.01%
2020/11/18	2	42.70	0	0.00	42.70	2	13,816	0.01%
2020/11/17	1	42.45	0.1	42.50	42.75	0.9	13,854	0.01%
2020/11/16	0	0.00	1	42.25	42.35	-1	14,202	-0.01%
2020/11/13	10	42.30	2.1	42.30	42.25	8	14,467	0.05%
2020/11/12	0	0.00	1.8	42.57	42.40	-1.8	14,811	-0.01%
2020/11/11	24	42.11	14.4	42.65	42.65	9.6	14,831	0.06%
2020/11/10	14	41.47	4	41.46	41.55	10	14,766	0.07%
2020/11/09	21	41.15	3	41.12	41.15	18	14,981	0.12%
2020/11/06	4	40.85	0	0.00	40.85	4	16,178	0.02%
2020/11/05	2	41.10	9	41.03	41.05	-7	16,546	-0.04%
2020/11/04	43	40.80	5.2	40.90	40.90	37.9	16,842	0.22%
2020/11/03	2	40.65	0	0.00	40.95	2	17,212	0.01%
2020/10/29	0	0.00	3.1	40.50	40.35	-3.1	18,465	-0.02%
2020/10/28	1	40.55	1	40.55	40.55	0	18,534	0.00%
2020/10/27	24	40.46	0	0.00	40.50	24	18,592	0.13%
2020/10/26	3	40.55	0	0.00	40.50	3	18,606	0.02%
2020/10/23	3	40.70	5	41.05	40.65	-2	18,750	-0.01%
2020/10/22	2	40.50	1.3	41.01	41.00	0.7	18,943	0.00%
2020/10/20	1	40.35	1	40.30	40.35	0	19,061	0.00%
2020/10/19	3	40.60	0	0.00	40.45	3	19,122	0.02%
2020/10/16	4	40.38	0	0.00	40.30	4	19,278	0.02%
2020/10/15	14	40.29	0	0.00	40.30	14	19,671	0.07%
2020/10/14	15.1	40.62	2.1	40.78	40.50	13	19,700	0.07%
2020/10/13	8	40.51	1.1	40.52	40.50	6.9	19,784	0.03%
2020/10/12	8	40.84	0	0.00	40.95	8	20,214	0.04%
2020/10/08	2	41.13	6	41.18	41.15	-4	20,431	-0.02%
2020/10/07	2	41.30	0.4	41.40	41.15	1.6	20,445	0.01%
2020/10/06	0	0.00	1	41.25	41.40	-1	20,441	0.00%
2020/10/05	0.3	41.40	0	0.00	41.00	0.3	20,601	0.00%
2020/09/30	0	0.00	1	41.50	41.40	-1	20,812	0.00%
2020/09/29	1.5	41.32	2.1	41.45	41.20	-0.6	20,975	0.00%
2020/09/28	5.9	40.81	0	0.00	40.95	5.9	21,043	0.03%
2020/09/25	16.1	40.67	7	40.59	40.55	9.1	21,224	0.04%
2020/09/24	24.1	40.10	5	40.16	40.05	19.1	21,293	0.09%
2020/09/23	20	41.08	0.3	41.60	41.00	19.7	21,057	0.09%
2020/09/22	8	41.91	43	41.75	41.80	-35	20,759	-0.17%
2020/09/21	1	42.20	0.3	42.50	42.25	0.7	20,638	0.00%
2020/09/18	0.1	42.70	5	42.45	42.50	-4.9	20,706	-0.02%
2020/09/17	2	42.55	0	0.00	42.55	2	20,727	0.01%
2020/09/16	0.1	42.90	0	0.00	42.85	0.1	20,772	0.00%
2020/09/15	1	42.60	10	42.95	42.70	-9	20,736	-0.04%
2020/09/14	25	42.50	12	42.34	42.95	13	20,963	0.06%
2020/09/11	5.3	42.21	0	0.00	42.30	5.3	20,893	0.03%
2020/09/10	5	42.25	0	0.00	42.45	5	20,933	0.02%
2020/09/09	17	42.21	10	42.38	42.55	7	20,892	0.03%
2020/09/08	21	42.78	1	42.80	42.70	20	20,918	0.10%
2020/09/07	37	42.48	1	42.60	42.70	36	21,054	0.17%
2020/09/04	7	42.17	43	42.10	42.20	-36	21,101	-0.17%
2020/09/03	21	42.63	7	42.53	42.70	14	21,075	0.07%
2020/09/02	4	42.49	22	42.57	42.65	-18	20,913	-0.09%
2020/09/01	6	42.70	0	43.00	42.75	6	20,813	0.03%
2020/08/31	26	42.94	1	43.35	42.90	25	20,717	0.12%
2020/08/28	3	43.25	0	0.00	43.50	3	20,610	0.01%
2020/08/26	1	43.85	1	43.85	44.10	0	20,707	0.00%
2020/08/25	0	0.00	1	44.25	44.10	-1	20,673	0.00%
2020/08/21	23	44.23	3	44.30	44.25	20	21,056	0.09%
2020/08/20	9	43.53	12	43.83	43.50	-3	20,862	-0.01%
2020/08/19	34	44.57	45	44.50	44.35	-11	20,547	-0.05%
2020/08/18	13	44.06	2	44.05	44.00	11	20,240	0.05%
2020/08/17	20	43.33	1	43.30	43.35	19	19,928	0.10%
2020/08/14	38.5	42.60	7	42.42	42.85	31.5	19,825	0.16%
2020/08/13	22	41.06	6	41.09	41.20	16	19,407	0.08%
2020/08/12	56	41.08	0	0.00	41.00	56	19,247	0.29%
2020/08/11	2	46.63	47.4	46.60	46.50	-45.4	18,034	-0.25%
2020/08/10	6	46.66	4	46.60	46.60	2	17,645	0.01%
2020/08/07	5	47.08	6	47.25	47.10	-1	17,455	-0.01%
2020/08/06	46.4	46.95	19.2	46.82	47.15	27.2	17,219	0.16%
2020/08/05	1	46.45	5	46.42	46.45	-4	16,833	-0.02%
2020/08/04	0	45.30	10	45.27	45.40	-10	16,369	-0.06%
2020/08/03	1	44.85	0	0.00	44.95	1	16,214	0.01%
2020/07/31	0	0.00	1	45.45	45.00	-1	16,141	-0.01%
2020/07/30	11	45.09	1	45.30	45.35	10	16,127	0.06%
2020/07/29	5	45.25	23	44.98	45.05	-18	16,204	-0.11%
2020/07/28	1	44.20	3	44.45	44.50	-2	16,213	-0.01%
2020/07/27	23	44.72	2	44.88	44.60	21	16,216	0.13%
2020/07/24	30.4	45.29	5	45.23	45.00	25.4	16,217	0.16%
2020/07/23	5	45.55	1	45.60	45.60	4	16,183	0.02%
2020/07/22	10	45.35	1.2	45.53	45.50	8.8	16,181	0.05%
2020/07/21	3	45.60	1.3	45.52	45.55	1.7	16,060	0.01%
2020/07/20	0	0.00	1	45.00	45.10	-1	15,811	-0.01%
2020/07/17	0	0.00	2	44.78	44.80	-2	15,774	-0.01%
2020/07/16	8	44.76	20	45.05	44.50	-12	15,824	-0.08%
2020/07/15	0	0.00	34	45.59	45.60	-34	15,384	-0.22%
2020/07/14	0	0.00	2	45.28	45.30	-2	15,181	-0.01%
2020/07/13	30	45.20	2.1	45.19	45.20	27.9	15,199	0.18%
2020/07/10	1	45.15	1	45.20	44.95	0	15,301	0.00%
2020/07/09	13	45.31	2	45.35	45.30	11	15,268	0.07%
2020/07/08	1	45.10	4	44.85	45.15	-3	15,002	-0.02%
2020/07/07	4	44.26	6.8	44.40	44.50	-2.8	14,733	-0.02%
2020/07/06	0	0.00	3	44.33	44.40	-3	14,649	-0.02%
2020/07/03	5	43.86	1.4	43.95	43.95	3.6	14,624	0.02%
2020/07/02	17.1	43.59	0	0.00	43.60	17.1	14,576	0.12%
2020/07/01	20	43.00	0	0.00	43.10	20	14,481	0.14%
2020/06/30	15	42.82	0	0.00	42.75	15	14,409	0.10%
2020/06/29	13	42.66	2	42.85	42.65	11	14,485	0.08%
2020/06/24	3	42.78	2	42.80	42.85	1	14,456	0.01%
2020/06/23	5	42.73	0	0.00	42.70	5	14,452	0.03%
2020/06/22	10	43.05	0	0.00	42.90	10	14,506	0.07%
2020/06/19	4	42.66	0	0.00	42.55	4	14,595	0.03%
2020/06/15	0.5	42.70	0	0.00	42.50	0.5	15,627	0.00%
2020/06/12	0	0.00	13	42.84	42.90	-13	15,929	-0.08%
2020/06/10	16	43.99	1	44.00	44.00	15	16,336	0.09%
2020/06/09	3	43.77	0	0.00	43.90	3	16,626	0.02%
2020/06/08	0	0.00	2	43.70	43.95	-2	16,884	-0.01%
2020/06/05	0	0.00	3.4	43.55	43.65	-3.4	16,879	-0.02%
2020/06/03	1.1	43.60	12	43.83	43.65	-10.9	17,164	-0.06%
2020/06/02	0	0.00	17	43.24	43.30	-17	17,071	-0.10%
2020/06/01	1	43.05	0	0.00	43.10	1	17,036	0.01%
2020/05/29	3	42.63	4	42.50	42.55	-1	16,970	-0.01%
2020/05/28	1.5	42.53	0	0.00	42.35	1.5	16,591	0.01%
2020/05/27	4	42.88	0	0.00	42.85	4	16,655	0.02%
2020/05/26	0	0.00	2	42.98	43.00	-2	16,717	-0.01%
2020/05/25	5	42.32	3	42.65	42.65	2	16,826	0.01%
2020/05/22	4.5	42.65	1	42.90	42.65	3.5	16,923	0.02%
2020/05/21	0	0.00	62	43.09	43.00	-62	16,923	-0.37%
2020/05/20	0	0.00	11	43.05	42.90	-11	16,891	-0.07%
2020/05/19	0	0.00	15	43.10	43.00	-15	16,886	-0.09%
2020/05/18	0.1	42.40	0	0.00	42.35	0.1	16,725	0.00%
2020/05/15	23	42.35	5	42.55	42.30	18	16,700	0.11%
2020/05/14	6	42.32	0	0.00	42.60	6	16,720	0.04%
2020/05/13	7	42.42	4	42.46	42.90	3	16,615	0.02%
2020/05/12	1	42.90	0	0.00	42.95	1	16,648	0.01%
2020/05/11	1	43.20	16	43.35	43.15	-15	16,683	-0.09%
2020/05/08	1	43.00	3	42.95	43.00	-2	16,728	-0.01%
2020/05/07	10.1	42.60	4	42.96	42.70	6.1	16,749	0.04%
2020/05/06	2	42.78	0	0.00	42.60	2	16,822	0.01%
2020/05/05	0	0.00	0.1	42.85	42.85	-0.1	16,875	0.00%
2020/05/04	10	42.39	0	0.00	42.20	10	16,886	0.06%
2020/04/30	4	43.20	185.3	43.14	43.20	-181.3	16,928	-1.07%	大賣/鉅額交易
2020/04/29	1	42.50	40	42.53	42.55	-39	16,995	-0.23%
2020/04/28	3	42.03	7	42.29	42.25	-4	17,208	-0.02%
2020/04/27	1	42.10	0	0.00	42.00	1	18,115	0.01%
2020/04/24	2	42.05	0	0.00	42.00	2	18,025	0.01%
2020/04/23	0	0.00	5	41.80	42.15	-5	18,025	-0.03%
2020/04/22	3	41.50	10	41.35	41.60	-7	17,994	-0.04%
2020/04/21	2	41.65	18.3	42.22	41.80	-16.3	18,175	-0.09%
2020/04/20	0	0.00	15	42.27	42.35	-15	18,223	-0.08%
2020/04/17	5	42.10	7.1	42.04	42.00	-2.1	18,450	-0.01%
2020/04/16	11	42.08	5	41.97	41.85	6	18,435	0.03%
2020/04/15	1	41.90	0	0.00	41.80	1	18,514	0.01%
2020/04/14	0	0.00	5	41.13	41.65	-5	18,414	-0.03%
2020/04/09	10	40.84	6	40.70	40.55	4	18,714	0.02%
2020/04/08	10	41.15	41	40.95	41.00	-31	18,786	-0.17%
2020/04/07	21	39.91	12	39.73	39.95	9	18,599	0.05%
2020/04/06	5	38.50	3	39.05	39.05	2	18,657	0.01%
2020/04/01	4	39.13	1	39.35	39.00	3	18,611	0.02%
2020/03/30	6	38.74	4	38.73	39.15	2	18,316	0.01%
2020/03/27	4	39.03	2	39.05	38.95	2	18,246	0.01%
2020/03/26	2	38.65	11	38.83	38.60	-9	18,248	-0.05%
2020/03/25	22	39.04	3	38.95	38.80	19	18,249	0.10%
2020/03/24	1	38.30	14	38.44	38.25	-13	18,117	-0.07%
2020/03/23	6	35.79	2	36.13	36.10	4	17,961	0.02%
2020/03/20	8	35.68	6.1	36.37	36.95	1.9	17,655	0.01%
2020/03/19	4	33.95	27.4	34.37	33.60	-23.4	17,337	-0.13%
2020/03/18	22	36.84	0	0.00	36.00	22	17,069	0.13%
2020/03/17	33	37.70	3.1	37.88	37.60	30	16,688	0.18%
2020/03/16	7	39.54	0	0.00	38.85	7	16,138	0.04%
2020/03/13	13	38.79	9.7	38.59	40.25	3.3	15,911	0.02%
2020/03/12	8	40.84	61	41.02	40.75	-53	15,439	-0.34%
2020/03/11	0	0.00	17	42.13	41.80	-17	15,048	-0.11%
2020/03/10	2	41.60	9.2	41.66	41.60	-7.2	14,955	-0.05%
2020/03/09	11	41.82	3	42.05	41.85	8	14,818	0.05%
2020/03/05	0	0.00	70	43.11	43.30	-70	14,608	-0.48%
2020/03/04	0	0.00	1	42.85	42.85	-1	14,772	-0.01%
2020/03/03	0	0.00	30	42.83	42.65	-30	14,783	-0.20%
2020/03/02	6	41.99	0	0.00	42.25	6	14,678	0.04%
2020/02/27	3	42.28	11	42.35	42.25	-8	14,824	-0.05%
2020/02/26	4.4	42.30	0	0.00	42.20	4.4	14,772	0.03%
2020/02/25	10	42.75	0	0.00	42.70	10	14,628	0.07%
2020/02/21	0	0.00	2	43.25	43.25	-2	14,887	-0.01%
2020/02/20	1	43.70	30	43.75	43.15	-29	15,079	-0.19%
2020/02/19	0	0.00	15	43.43	43.40	-15	15,251	-0.10%
2020/02/18	1	43.05	0	0.00	43.05	1	15,442	0.01%
2020/02/17	5	42.95	1	43.05	43.00	4	15,522	0.03%
2020/02/14	8	43.25	75.1	43.20	43.20	-67.1	15,690	-0.43%
2020/02/13	0.4	43.00	60	43.19	43.15	-59.6	15,652	-0.38%
2020/02/12	1	42.85	2	42.80	42.80	-1	15,560	-0.01%
2020/02/11	5	42.60	0.4	42.60	42.60	4.6	15,533	0.03%
2020/02/10	10.1	41.86	41	42.37	42.40	-30.9	15,477	-0.20%
2020/02/07	11	42.32	13	42.63	42.50	-2	15,428	-0.01%
2020/02/06	0	0.00	88.2	42.96	43.00	-88.2	15,478	-0.57%
2020/02/05	1	42.30	2	42.30	42.35	-1	15,557	-0.01%
2020/02/04	0	0.00	73	42.50	42.40	-73	15,460	-0.47%
2020/02/03	2	41.00	47.1	41.10	41.55	-45.1	15,348	-0.29%
2020/01/31	19	42.38	74	42.41	42.05	-55	15,299	-0.36%
2020/01/30	13	41.98	77	42.71	41.85	-64	15,164	-0.42%
2020/01/20	1.4	44.87	28	44.95	44.95	-26.6	14,282	-0.19%
2020/01/17	0	0.00	15	44.86	44.90	-15	14,487	-0.10%
2020/01/16	4	44.65	6	44.84	44.75	-2	14,575	-0.01%
2020/01/15	0.1	44.35	0	0.00	44.55	0.1	14,636	0.00%
2020/01/14	0	0.00	4.5	44.46	44.55	-4.5	14,537	-0.03%
2020/01/13	0	0.00	21	44.09	44.25	-21	14,595	-0.14%
2020/01/10	0	0.00	2	43.45	43.50	-2	15,006	-0.01%
2020/01/09	34	43.41	0	0.00	43.45	34	15,008	0.23%
2020/01/08	0	0.00	50	43.40	43.40	-50	14,943	-0.33%
2020/01/07	0	0.00	35	43.36	43.60	-35	14,877	-0.24%
2020/01/06	0	0.00	18	43.44	43.45	-18	14,973	-0.12%
2020/01/03	5	44.10	20	44.03	43.95	-15	14,911	-0.10%
2020/01/02	5.3	44.04	9.1	44.05	44.10	-3.8	14,838	-0.03%
2019/12/31	1.2	43.68	1.2	43.67	43.70	0	14,647	0.00%
2019/12/30	0.3	43.50	15	43.75	43.65	-14.7	14,673	-0.10%
2019/12/27	1.1	43.23	11	43.08	43.25	-9.9	14,540	-0.07%
2019/12/26	0	0.00	15	43.00	43.05	-15	14,635	-0.10%
2019/12/25	0	0.00	5	42.97	43.10	-5	14,801	-0.03%
2019/12/24	0	0.00	16	43.21	43.15	-16	14,907	-0.11%
2019/12/23	1	43.10	1.2	43.13	43.25	-0.2	14,952	0.00%
2019/12/20	1	43.00	5	43.02	42.95	-4	14,978	-0.03%
2019/12/19	0	0.00	2	42.95	43.00	-2	14,997	-0.01%
2019/12/18	2	42.85	4	42.95	43.00	-2	15,064	-0.01%
2019/12/17	0	0.00	2	42.85	42.95	-2	15,039	-0.01%
2019/12/16	12	42.83	3	42.87	42.80	9	14,936	0.06%
2019/12/13	5	42.57	16	42.58	42.55	-11	14,945	-0.07%
2019/12/12	0	0.00	10.7	42.30	42.30	-10.7	14,920	-0.07%
2019/12/11	0	0.00	10	42.20	42.15	-10	14,985	-0.07%
2019/12/10	0	0.00	17	42.09	42.10	-17	15,068	-0.11%
2019/12/09	1	42.00	0	0.00	42.05	1	15,165	0.01%
2019/12/06	0	0.00	5.1	41.80	41.75	-5.1	15,175	-0.03%
2019/12/05	1	41.70	0	0.00	41.65	1	15,354	0.01%
2019/12/04	1	41.60	0	0.00	41.75	1	15,645	0.01%
2019/12/03	6.8	41.77	11	41.84	41.85	-4.2	15,733	-0.03%
2019/12/02	9	41.32	3	41.30	41.35	6	15,733	0.04%
2019/11/29	14	41.63	2.7	41.50	41.40	11.3	15,719	0.07%
2019/11/28	3	42.10	15	42.00	42.00	-12	15,662	-0.08%
2019/11/27	9	41.83	0	0.00	41.95	9	15,837	0.06%
2019/11/26	0	0.00	20	42.13	41.80	-20	15,863	-0.13%
2019/11/25	5	42.05	0	0.00	41.95	5	15,528	0.03%
2019/11/22	5	42.20	1	42.20	42.10	4	15,556	0.03%
2019/11/21	9	42.15	2	42.35	42.35	7	15,639	0.04%
2019/11/20	2	42.83	22	42.56	42.65	-20	15,535	-0.13%
2019/11/19	11	41.68	14	41.82	42.10	-3	15,188	-0.02%
2019/11/18	8	42.01	9.9	42.01	42.10	-1.9	15,006	-0.01%
2019/11/15	5.2	41.41	22	41.43	41.70	-16.8	14,790	-0.11%
2019/11/14	10	41.11	0	0.00	41.15	10	14,612	0.07%
2019/11/13	11	41.06	84	41.06	41.00	-73	14,577	-0.50%
2019/11/12	2	40.50	13	40.65	40.65	-11	14,491	-0.08%
2019/11/11	7	40.47	0	0.00	40.35	7	14,806	0.05%
2019/11/08	19	40.93	50	40.90	40.90	-31	15,386	-0.20%
2019/11/07	8	40.75	41	40.80	40.95	-33	15,890	-0.21%
2019/11/06	6	40.80	4	40.83	40.80	2	16,088	0.01%
2019/11/05	17	40.65	0	0.00	40.90	17	16,203	0.10%
2019/11/04	13	40.97	2	40.80	40.95	11	16,285	0.07%
2019/11/01	14	40.48	6	40.48	40.55	8	16,295	0.05%
2019/10/31	1	40.55	0	0.00	40.45	1	16,600	0.01%
2019/10/30	8	40.39	0	0.00	40.35	8	16,869	0.05%
2019/10/29	13	40.62	18	40.72	40.65	-5	16,765	-0.03%
2019/10/28	3	40.78	0	0.00	40.75	3	16,612	0.02%
2019/10/25	3	40.63	1	40.80	40.85	2	16,652	0.01%
2019/10/24	6	40.88	17	40.95	41.00	-11	16,478	-0.07%
2019/10/23	7	41.03	58.1	40.98	40.95	-51.1	16,533	-0.31%
2019/10/22	1	41.10	0	41.25	41.40	1	16,532	0.01%
2019/10/21	40.1	41.54	0	41.45	41.50	40.1	16,453	0.24%
2019/10/18	105	40.46	14.1	40.82	40.95	90.9	16,356	0.56%	大買/
2019/10/17	8	40.04	2	40.00	40.10	6	15,849	0.04%
2019/10/16	0	0.00	6.4	39.91	40.00	-6.4	15,811	-0.04%
2019/10/15	12	39.89	0	0.00	40.00	12	15,916	0.08%
2019/10/14	1	39.90	26	40.00	39.95	-25	16,255	-0.15%
2019/10/09	16	39.59	3.3	39.68	39.50	12.7	16,418	0.08%
2019/10/07	11	39.25	2.1	39.20	39.30	8.9	17,140	0.05%
2019/10/04	3.5	38.98	1	38.90	38.90	2.5	17,320	0.01%
2019/10/03	13	38.86	5	38.92	39.00	8	17,304	0.05%
2019/10/02	23	39.41	8	39.30	39.25	15	17,315	0.09%
2019/10/01	27	39.66	0	0.00	39.65	27	17,356	0.16%
2019/09/27	1	39.70	2	39.65	39.65	-1	17,381	-0.01%
2019/09/26	0	0.00	2	39.90	39.90	-2	17,415	-0.01%
2019/09/24	8	39.73	0	0.00	39.80	8	17,583	0.05%
2019/09/23	3	39.85	1.2	39.79	39.75	1.8	17,507	0.01%
2019/09/20	1	39.80	1	40.20	40.20	0	17,563	0.00%
2019/09/19	2	39.75	0	0.00	39.80	2	17,483	0.01%
2019/09/18	1.2	40.00	9	40.00	39.80	-7.9	17,574	-0.04%
2019/09/17	18	39.57	0.7	40.00	39.50	17.3	17,619	0.10%
2019/09/16	2.2	39.97	0	0.00	40.10	2.2	17,629	0.01%
2019/09/12	0.5	40.05	0.4	40.05	40.05	0.1	17,599	0.00%
2019/09/11	0	0.00	5	39.85	40.00	-5	17,752	-0.03%
2019/09/10	3.5	40.01	0	0.00	39.95	3.5	17,949	0.02%
2019/09/09	51	40.06	0.3	40.20	40.00	50.7	18,140	0.28%
2019/09/06	7	39.86	14	39.59	39.85	-7	18,038	-0.04%
2019/09/05	9	38.79	4	38.93	39.00	5	17,798	0.03%
2019/09/04	3	38.28	0	0.00	38.45	3	17,818	0.02%
2019/09/03	2	38.40	0	0.00	38.35	2	17,972	0.01%
2019/09/02	12	38.20	49	38.34	38.25	-37	18,146	-0.20%
2019/08/30	16	38.01	42	38.43	38.45	-26	18,113	-0.14%
2019/08/29	12.3	37.60	1	37.81	37.80	11.3	18,035	0.06%
2019/08/28	0	0.00	5	37.67	37.70	-5	18,261	-0.03%
2019/08/27	17	37.63	2	37.50	37.65	15	18,435	0.08%
2019/08/26	8	37.58	0	0.00	37.70	8	18,481	0.04%
2019/08/23	1	37.85	6	38.00	38.20	-5	18,473	-0.03%
2019/08/22	31	37.85	0	0.00	37.85	31	18,541	0.17%
2019/08/21	8	38.04	1	38.00	37.95	7	18,734	0.04%
2019/08/20	6	38.20	42	38.25	38.15	-36	18,731	-0.19%
2019/08/19	10	38.17	0	0.00	38.10	10	18,777	0.05%
2019/08/16	28	37.93	12	37.95	37.95	16	18,796	0.09%
2019/08/15	33	37.86	1	38.00	38.00	32	18,773	0.17%
2019/08/14	6	37.98	40	38.07	38.30	-34	18,819	-0.18%
2019/08/13	26	37.21	17	37.31	37.25	9	18,656	0.05%
2019/08/12	116.2	43.97	19	43.96	43.95	97.2	18,080	0.54%	大買/
2019/08/08	12.7	44.03	20	44.20	43.90	-7.3	17,741	-0.04%
2019/08/07	5	43.40	0	0.00	43.35	5	17,601	0.03%
2019/08/06	4	43.06	0	0.00	43.30	4	17,750	0.02%
2019/08/05	20	43.50	13	43.74	43.55	7	17,728	0.04%
2019/08/02	23	43.65	0	0.00	43.55	23	17,716	0.13%
2019/08/01	22	44.22	0	0.00	44.05	22	17,596	0.13%
2019/07/30	3	44.77	7	44.85	44.80	-4	17,651	-0.02%
2019/07/29	1	44.95	2	44.85	44.85	-1	17,948	-0.01%
2019/07/26	10	44.29	0	0.00	44.65	10	18,163	0.06%
2019/07/25	32	44.51	5	44.30	44.30	27	18,228	0.15%
2019/07/24	4	44.93	0	0.00	44.80	4	18,091	0.02%
2019/07/23	2	44.95	1	45.00	45.05	1	18,053	0.01%
2019/07/22	21.1	44.92	0	0.00	44.90	21.1	18,025	0.12%
2019/07/18	10	44.60	0	0.00	44.60	10	17,921	0.06%
2019/07/17	5	44.60	2	44.55	44.70	3	18,132	0.02%
2019/07/16	9	44.17	4	44.66	44.75	5	18,306	0.03%
2019/07/15	39	44.09	0	0.00	44.05	39	18,126	0.22%
2019/07/12	18	44.56	5.2	44.45	44.35	12.8	18,091	0.07%
2019/07/11	50	44.86	10.1	44.80	44.80	39.9	18,028	0.22%
2019/07/09	1	46.00	0	0.00	46.00	1	17,645	0.01%
2019/07/08	5	46.05	0	0.00	46.20	5	17,825	0.03%
2019/07/05	0	0.00	5	46.45	46.15	-5	17,949	-0.03%
2019/07/04	20	45.79	1	46.05	45.90	19	18,032	0.11%
2019/07/03	2	46.13	0	0.00	46.25	2	18,223	0.01%
2019/07/02	1	46.00	0	0.00	46.35	1	18,452	0.01%
2019/07/01	11	46.33	8	46.36	46.15	3	18,483	0.02%
2019/06/26	16.1	45.53	1	45.50	45.55	15.1	18,891	0.08%
2019/06/25	7	45.50	3	45.52	45.60	4	19,323	0.02%
2019/06/24	2	45.60	1	45.50	45.60	1	19,560	0.01%
2019/06/20	0	0.00	1	45.30	45.40	-1	20,696	0.00%
2019/06/19	3	45.45	2	45.15	45.30	1	20,682	0.00%
2019/06/18	4	45.23	8	45.03	45.20	-4	20,639	-0.02%
2019/06/17	1	44.65	8	44.91	44.70	-7	20,457	-0.03%
2019/06/14	10	43.95	1	43.95	43.95	9	20,318	0.04%
2019/06/13	15	43.73	0	0.00	43.85	15	20,846	0.07%
2019/06/12	41	43.63	0	0.00	43.75	41	20,917	0.20%
2019/06/11	0.6	43.90	30	43.82	44.00	-29.4	20,838	-0.14%
2019/06/10	50	43.71	9	43.71	43.85	41	20,740	0.20%
2019/06/06	13	43.00	8	43.00	43.15	5	20,602	0.02%
2019/06/05	0	0.00	1	43.00	43.00	-1	20,525	0.00%
2019/06/04	1.2	43.77	9	43.84	43.10	-7.8	20,408	-0.04%
2019/06/03	6	43.25	6.1	43.35	43.40	-0.1	20,223	0.00%
2019/05/31	0	0.00	10	42.85	42.90	-10	20,045	-0.05%
2019/05/30	10	42.40	11	42.56	42.80	-1	19,910	-0.01%
2019/05/28	10	42.35	0	0.00	42.30	10	19,894	0.05%
2019/05/27	6	42.70	0	0.00	42.40	6	19,814	0.03%
2019/05/24	1	42.45	3	42.47	42.35	-2	19,902	-0.01%
2019/05/23	5	42.35	4	42.50	42.35	1	19,954	0.01%
2019/05/22	7	42.58	3	42.75	42.70	4	20,360	0.02%
2019/05/21	12	42.63	1.1	42.85	42.85	10.9	20,460	0.05%
2019/05/20	4	42.35	12	42.35	42.35	-8	20,442	-0.04%
2019/05/17	1	42.45	2	42.25	42.25	-1	20,401	0.00%
2019/05/16	28.7	42.01	0	0.00	42.00	28.7	20,412	0.14%
2019/05/15	4	41.74	1	41.80	41.75	3	20,302	0.01%
2019/05/14	25	41.68	3	41.40	41.55	22	20,272	0.11%
2019/05/13	4.5	42.21	1	42.70	42.00	3.5	19,984	0.02%
2019/05/10	112	42.81	69	42.65	42.50	43	19,903	0.22%	大買/
2019/05/09	10	42.57	3	42.60	42.50	7	19,795	0.04%
2019/05/08	33	43.03	4	43.01	43.00	29	19,622	0.15%
2019/05/07	0	0.00	30	42.71	42.90	-30	19,430	-0.15%
2019/05/06	3	42.48	100	42.25	42.30	-97	19,257	-0.50%
2019/05/03	10	42.70	4	42.66	42.85	6	18,942	0.03%
2019/05/02	0	0.00	4	42.30	42.20	-4	18,615	-0.02%
2019/04/30	3	42.10	0	0.00	42.00	3	18,472	0.02%
2019/04/29	4	42.06	3	42.05	42.10	1	18,476	0.01%
2019/04/26	5.1	41.70	0	0.00	41.75	5.1	18,369	0.03%
2019/04/25	30	41.35	1	41.55	41.80	29	18,375	0.16%
2019/04/24	16	41.55	1	41.50	41.55	15	18,358	0.08%
2019/04/23	2	41.00	0	0.00	41.60	2	18,316	0.01%
2019/04/22	21	41.02	4	41.55	41.00	17	18,243	0.09%
2019/04/19	0	0.00	2	41.75	41.70	-2	17,929	-0.01%
2019/04/18	28	41.69	8	41.76	41.60	20	17,806	0.11%
2019/04/17	4	42.05	6	41.95	41.95	-2	17,616	-0.01%
2019/04/16	1	42.20	2	42.35	42.30	-1	17,377	-0.01%
2019/04/15	3	42.27	0	0.00	42.50	3	17,356	0.02%
2019/04/12	7	42.07	0	0.00	42.00	7	17,209	0.04%
2019/04/11	20	42.35	5	42.22	42.05	15	17,030	0.09%
2019/04/10	2	41.93	1	42.00	42.00	1	16,791	0.01%
2019/04/09	9	42.02	1.1	42.01	42.15	7.9	16,545	0.05%
2019/04/08	1	42.00	4.1	42.30	42.30	-3.1	16,200	-0.02%
2019/04/03	84.5	41.65	15	41.63	41.70	69.5	15,817	0.44%
2019/04/02	2.2	41.35	5	41.65	41.40	-2.8	15,641	-0.02%
2019/04/01	4	41.59	2	41.48	41.35	2	15,380	0.01%
2019/03/29	4	41.35	2	41.28	41.25	2	14,937	0.01%
2019/03/28	28	41.03	10	41.61	41.00	18	14,770	0.12%
2019/03/27	20	40.69	1	40.90	40.55	19	14,397	0.13%
2019/03/26	37.1	40.41	5	40.49	40.45	32.1	14,149	0.23%
2019/03/25	51	40.15	18	40.44	40.50	33	13,906	0.24%
2019/03/22	5	38.55	4	39.05	38.70	1	12,921	0.01%
2019/03/21	1	38.85	2	38.85	38.85	-1	12,975	-0.01%
2019/03/20	0	0.00	2	38.10	38.05	-2	12,847	-0.02%
2019/03/19	1	38.00	0	0.00	38.10	1	12,820	0.01%
2019/03/18	34	37.69	3.1	37.84	37.80	30.9	12,718	0.24%
2019/03/14	0	0.00	2	38.60	38.60	-2	12,005	-0.02%
2019/03/13	0	0.00	0	38.50	38.50	0	12,137	0.00%
2019/03/11	8	37.99	0	0.00	37.85	8	12,358	0.06%
2019/03/08	12	37.83	0	0.00	38.00	12	12,634	0.09%
2019/03/07	2	38.15	6	38.19	38.00	-4	12,816	-0.03%
2019/03/06	10	38.00	0	0.00	38.25	10	12,966	0.08%
2019/03/05	6	38.00	0	0.00	38.00	6	13,299	0.05%
2019/03/04	1	38.15	1	38.25	38.20	0	14,411	0.00%
2019/02/27	5	38.32	2	38.25	38.40	3	14,337	0.02%
2019/02/25	2	38.50	0	0.00	38.45	2	14,362	0.01%
2019/02/22	2	38.85	8	38.85	38.70	-6	14,472	-0.04%
2019/02/21	13	38.34	13	38.30	39.30	0	14,492	0.00%
2019/02/19	8	37.50	0	0.00	37.55	8	13,849	0.06%
2019/02/18	11	36.99	0	0.00	36.90	11	13,696	0.08%
2019/02/15	6	37.08	6	37.41	37.45	0	13,766	0.00%
2019/02/13	0.2	37.65	1	37.80	37.65	-0.8	13,710	-0.01%
2019/02/11	1	37.35	4	37.51	37.65	-3	13,612	-0.02%
2019/01/30	1	37.30	1	37.30	37.35	0	13,468	0.00%
2019/01/29	1	36.90	2	37.00	37.10	-1	13,530	-0.01%
2019/01/28	0	0.00	1	37.00	37.00	-1	13,669	-0.01%
2019/01/25	1	36.50	12	36.58	36.60	-11	13,691	-0.08%
2019/01/24	0	0.00	2	36.40	36.40	-2	13,820	-0.01%
2019/01/23	1	36.45	2	36.40	36.45	-1	13,992	-0.01%
2019/01/18	0	0.00	2	35.85	36.00	-2	14,490	-0.01%
2019/01/17	0.1	35.60	35	35.50	35.45	-34.9	14,775	-0.24%
2019/01/16	0	0.00	2	35.60	35.60	-2	15,381	-0.01%
2019/01/15	1	35.60	3	35.85	35.70	-2	15,547	-0.01%
2019/01/14	8	35.58	2.3	35.46	35.60	5.7	15,440	0.04%
2019/01/11	0	0.00	7.7	36.40	36.40	-7.7	15,449	-0.05%
2019/01/09	0	0.00	3	36.10	36.35	-3	15,371	-0.02%
2019/01/08	1	35.90	0	0.00	35.55	1	15,314	0.01%
2019/01/07	0	0.00	8	36.11	36.00	-8	15,385	-0.05%
2019/01/03	15	35.28	0	0.00	35.15	15	15,897	0.09%
2018/12/28	0	0.00	2	35.50	35.60	-2	16,040	-0.01%
2018/12/27	2	35.65	0	0.00	35.40	2	16,117	0.01%
2018/12/26	2	35.40	0	0.00	35.40	2	16,203	0.01%
2018/12/25	1	35.05	2	35.00	35.85	-1	16,296	-0.01%
2018/12/24	0	0.00	10	35.80	35.80	-10	16,416	-0.06%
2018/12/22	2	35.48	0	0.00	35.45	2	16,528	0.01%
2018/12/21	1	35.30	0	0.00	35.40	1	16,971	0.01%
2018/12/20	3	35.60	0	0.00	35.40	3	16,974	0.02%
2018/12/19	0	0.00	4	35.98	36.00	-4	16,914	-0.02%
2018/12/18	6	35.93	2	35.88	35.65	4	16,943	0.02%
2018/12/17	1	36.15	1	36.20	36.00	0	17,319	0.00%
2018/12/14	6	35.49	10	35.58	35.75	-4	17,273	-0.02%
2018/12/13	1	35.10	1	35.05	35.50	0	17,362	0.00%
2018/12/11	8	34.89	2	35.05	34.80	6	17,234	0.03%
2018/12/10	6	34.78	2	34.80	34.75	4	17,308	0.02%
2018/12/07	0	0.00	1	35.20	35.05	-1	17,487	-0.01%
2018/12/06	1	34.95	2	34.83	34.65	-1	17,576	-0.01%
2018/12/05	1	35.15	3	34.87	34.85	-2	17,823	-0.01%
2018/12/04	5	35.20	1	35.25	35.05	4	18,345	0.02%
2018/12/03	6	35.20	8	35.78	35.85	-2	18,146	-0.01%
2018/11/30	5	34.44	4	34.48	34.50	1	17,903	0.01%
2018/11/29	3	33.98	0	0.00	34.05	3	17,779	0.02%
2018/11/28	15	33.60	7	33.86	34.05	8	17,765	0.05%
2018/11/27	16	33.27	0	0.00	33.50	16	17,583	0.09%
2018/11/26	0	0.00	2	35.20	35.35	-2	16,748	-0.01%
2018/11/23	3	34.68	1	34.75	34.70	2	17,213	0.01%
2018/11/22	2	34.70	0	0.00	34.85	2	17,290	0.01%
2018/11/21	15	35.68	0	0.00	35.70	15	17,165	0.09%
2018/11/20	2	36.45	5	36.90	36.65	-3	17,025	-0.02%
2018/11/19	3	36.38	6	36.55	36.50	-3	17,037	-0.02%
2018/11/16	3	36.25	1	36.40	36.45	2	17,140	0.01%
2018/11/14	12	37.00	1	36.80	36.35	11	17,409	0.06%
2018/11/13	0	0.00	1	35.95	36.40	-1	17,458	-0.01%
2018/11/12	1	35.45	1	35.45	35.60	0	17,488	0.00%
2018/11/09	2	34.83	1	35.00	34.90	1	17,688	0.01%
2018/11/08	0	0.00	3	35.40	35.50	-3	18,029	-0.02%
2018/11/07	1	35.50	0	0.00	35.50	1	18,509	0.01%
2018/11/06	8	35.49	0	0.00	35.10	8	19,646	0.04%
2018/11/05	6	35.60	0	0.00	35.35	6	19,895	0.03%
2018/11/02	2	36.40	4	36.28	36.45	-2	20,127	-0.01%
2018/11/01	0	0.00	2	35.23	35.65	-2	20,426	-0.01%
2018/10/31	0	0.00	11	34.57	34.70	-11	20,564	-0.05%
2018/10/30	1	34.20	21	34.07	34.10	-20	20,695	-0.10%
2018/10/29	1	33.75	1	33.35	33.90	0	20,980	0.00%
2018/10/26	29	33.49	28	34.30	33.50	1	21,504	0.00%
2018/10/25	17	33.28	0	0.00	34.00	17	22,325	0.08%
2018/10/24	27	33.93	0	0.00	34.15	27	23,157	0.12%
2018/10/23	7	35.71	5	37.10	36.00	2	22,836	0.01%
2018/10/19	8	37.10	0	0.00	37.25	8	24,086	0.03%
2018/10/17	1	38.55	2	38.55	38.25	-1	25,131	0.00%
2018/10/16	2	38.00	0	0.00	38.20	2	25,323	0.01%
2018/10/15	5	38.53	0	0.00	38.50	5	25,455	0.02%
2018/10/12	1	37.70	7	38.47	39.00	-6	25,600	-0.02%
2018/10/11	17	37.31	0	0.00	37.60	17	25,654	0.07%
2018/10/09	0	0.00	2	40.15	40.05	-2	25,282	-0.01%
2018/10/08	2	39.60	3	39.78	39.75	-1	25,339	0.00%
2018/10/04	1	39.60	0	0.00	39.80	1	25,683	0.00%
2018/10/03	3	40.20	1.4	40.51	40.20	1.6	25,833	0.01%
2018/10/02	2	40.30	0	0.00	40.30	2	26,052	0.01%
2018/10/01	0	0.00	1	41.90	41.05	-1	26,235	0.00%
2018/09/28	3	41.27	5	41.47	41.10	-2	26,430	-0.01%
2018/09/27	3	39.85	0	0.00	40.25	3	26,273	0.01%
2018/09/25	0	0.00	1	40.25	40.20	-1	26,920	0.00%
2018/09/21	2	40.53	11.3	40.82	40.40	-9.3	27,049	-0.03%
2018/09/19	6	40.43	10.1	40.66	40.15	-4.1	26,972	-0.02%
2018/09/18	0	0.00	3.3	39.55	39.70	-3.3	27,031	-0.01%
2018/09/17	1	38.95	1	39.80	39.30	0	27,184	0.00%
2018/09/14	4	39.51	0	0.00	39.65	4	27,256	0.01%
2018/09/13	1	39.15	2	39.30	39.10	-1	27,301	0.00%
2018/09/12	14	38.10	0	0.00	38.55	14	27,171	0.05%
2018/09/11	6	37.83	0	0.00	38.00	6	27,244	0.02%
2018/09/10	21	38.09	1	37.70	37.95	20	27,027	0.07%
2018/09/07	0	0.00	3	41.40	41.30	-3	26,616	-0.01%
2018/09/05	0	0.00	0.1	41.60	41.55	-0.1	26,581	0.00%
2018/09/03	10.5	41.21	2	41.30	41.35	8.5	26,409	0.03%
2018/08/31	0	0.00	3	41.65	42.35	-3	26,343	-0.01%
2018/08/30	8	41.69	5.1	41.89	42.00	2.9	26,050	0.01%
2018/08/28	0.5	43.20	0	0.00	43.30	0.5	25,698	0.00%
2018/08/27	0	0.00	5	43.35	43.30	-5	25,815	-0.02%
2018/08/24	0	0.00	0.1	42.75	42.80	-0.1	25,756	0.00%
2018/08/23	5	42.60	5	43.30	43.10	0	25,948	0.00%
2018/08/22	0	0.00	2	42.85	42.95	-2	26,075	-0.01%
2018/08/21	5	42.15	1	42.50	42.90	4	26,120	0.02%
2018/08/20	7	42.04	0	0.00	42.00	7	26,216	0.03%
2018/08/17	0	0.00	6	42.83	42.05	-6	26,177	-0.02%
2018/08/16	13	41.63	1.7	42.03	42.00	11.3	26,134	0.04%
2018/08/15	2	42.60	12	43.03	42.35	-10	26,225	-0.04%
2018/08/14	22	43.30	22	42.20	43.30	0	25,975	0.00%
2018/08/13	5	42.25	15	42.61	42.15	-10	25,677	-0.04%
2018/08/10	0	0.00	4	40.98	41.50	-4	24,798	-0.02%
2018/08/08	3	40.55	0	0.00	40.60	3	25,207	0.01%
2018/08/07	18	40.16	15	40.40	40.15	3	25,092	0.01%
2018/08/06	1	40.35	0	0.00	40.35	1	25,024	0.00%
2018/08/03	0	0.00	1	41.00	40.45	-1	24,795	0.00%
2018/08/02	36	40.59	41	40.97	40.60	-5	24,490	-0.02%
2018/08/01	4	40.94	3	40.73	41.05	1	23,866	0.00%
2018/07/31	8	39.38	14	39.48	39.35	-6	22,946	-0.03%
2018/07/30	3	40.80	1	41.25	40.70	2	22,017	0.01%
2018/07/27	430	41.34	0	0.00	40.30	430	21,668	1.98%	大買/鉅額交易
2018/07/26	165	41.33	6	41.09	40.50	159	21,333	0.75%	大買/鉅額交易
2018/07/25	6	44.98	7	45.00	45.10	-1	20,460	0.00%
2018/07/24	11	43.58	17	44.95	45.50	-6	20,173	-0.03%
2018/07/20	1	42.30	0	0.00	42.30	1	19,251	0.01%
2018/07/19	18	42.75	20	42.36	42.75	-2	19,164	-0.01%
2018/07/18	0	0.00	1	42.40	42.25	-1	19,412	-0.01%
2018/07/17	10	42.15	3	42.17	42.15	7	19,164	0.04%
2018/07/16	20	42.55	1	43.15	42.50	19	19,102	0.10%
2018/07/13	1	43.45	7.4	43.43	43.50	-6.4	19,058	-0.03%
2018/07/12	2	42.70	0	0.00	42.70	2	18,723	0.01%
2018/07/10	13	43.08	8	43.00	43.25	5	18,222	0.03%
2018/07/09	0	0.00	1	42.90	42.75	-1	17,897	-0.01%
2018/07/04	1	41.80	0	0.00	42.00	1	17,216	0.01%
2018/07/03	10	42.00	0	0.00	42.75	10	16,918	0.06%
2018/07/02	1	41.70	1	42.20	41.85	0	16,442	0.00%
2018/06/29	5	42.15	0	0.00	42.35	5	16,147	0.03%
2018/06/27	1	42.90	0	0.00	43.00	1	15,500	0.01%
2018/06/26	0	0.00	1	43.85	43.70	-1	15,155	-0.01%
2018/06/22	0	0.00	1	44.85	44.60	-1	14,764	-0.01%
2018/06/19	7	44.24	0	0.00	43.85	7	14,290	0.05%
2018/06/15	3	44.87	0	0.00	45.25	3	13,991	0.02%
2018/06/13	0	0.00	6	45.07	45.45	-6	13,540	-0.04%
2018/06/11	5	44.35	1	44.40	44.60	4	13,386	0.03%
2018/06/08	1	44.90	0	0.00	45.00	1	13,315	0.01%
2018/06/06	0	0.00	2	44.73	44.80	-2	13,226	-0.02%
2018/06/05	8	45.19	7	45.70	45.20	1	13,105	0.01%
2018/06/04	0	0.00	6	45.12	45.65	-6	12,867	-0.05%
2018/05/31	2	43.65	0	0.00	43.60	2	12,403	0.02%
2018/05/30	3	44.07	0	0.00	43.75	3	12,061	0.02%
2018/05/29	5	43.07	0	0.00	43.40	5	11,777	0.04%
2018/05/25	4	44.04	3	44.13	43.90	1	11,405	0.01%
2018/05/24	3	43.92	1	44.40	44.75	2	11,186	0.02%
2018/05/23	2	45.35	6	44.13	44.10	-4	10,986	-0.04%
2018/05/22	1	45.75	0	0.00	45.60	1	10,678	0.01%
2018/05/21	0	0.00	2	45.93	46.00	-2	10,604	-0.02%
2018/05/18	3	45.32	0	0.00	45.55	3	10,386	0.03%
2018/05/17	12	46.23	2	45.60	45.65	10	10,246	0.10%
2018/05/16	4	46.25	18	46.56	45.90	-14	9,922	-0.14%
2018/05/15	0	0.00	10	43.11	43.50	-10	9,122	-0.11%
2018/05/14	3	42.58	19	42.83	43.15	-16	9,082	-0.18%
2018/05/11	0	0.00	1	41.10	41.25	-1	8,797	-0.01%
2018/05/09	1	40.65	0	0.00	40.60	1	8,472	0.01%
2018/05/08	0	0.00	1	40.60	40.80	-1	8,411	-0.01%
2018/05/07	0	0.00	13	40.87	40.40	-13	8,247	-0.16%
2018/05/03	4	39.38	0	0.00	39.40	4	8,040	0.05%
2018/05/02	0	0.00	1	40.80	40.85	-1	7,860	-0.01%
2018/04/30	1	40.80	6	40.62	40.85	-5	7,745	-0.06%
2018/04/27	1	40.55	2	40.65	40.30	-1	7,743	-0.01%
2018/04/26	5	40.63	20	40.61	40.50	-15	7,705	-0.19%
2018/04/25	8	40.29	6	40.22	40.20	2	7,573	0.03%
2018/04/24	7	40.71	16	40.54	40.85	-9	7,530	-0.12%
2018/04/23	0	0.00	1	38.75	38.90	-1	7,116	-0.01%
2018/04/20	5	39.20	5	39.12	38.75	0	7,184	0.00%
2018/04/19	0	0.00	6	39.00	39.00	-6	7,137	-0.08%
2018/04/18	1	38.10	30.1	38.05	38.20	-29.1	7,203	-0.40%
2018/04/17	1	37.85	0	0.00	38.00	1	7,686	0.01%
2018/04/16	2	38.05	4	38.01	38.25	-2	7,756	-0.03%
2018/04/12	2	38.07	0	0.00	38.10	2	8,316	0.02%
2018/04/11	2	38.45	5	38.50	38.45	-3	8,816	-0.03%
2018/04/10	2	37.85	5	38.00	38.20	-3	8,908	-0.03%
2018/04/09	0	0.00	4	37.20	37.35	-4	8,975	-0.04%
2018/04/03	0	0.00	2	36.70	36.95	-2	9,075	-0.02%
2018/04/02	0	36.65	0	0.00	36.65	0	9,194	0.00%
2018/03/31	3.1	36.60	2	36.65	36.55	1.1	9,273	0.01%
2018/03/30	2.1	36.50	0	0.00	36.60	2.1	9,384	0.02%
2018/03/29	2.1	36.60	0	0.00	36.55	2.1	9,612	0.02%
2018/03/27	0	0.00	5	36.98	37.15	-5	10,137	-0.05%
2018/03/26	4	36.49	0	0.00	36.60	4	10,164	0.04%
2018/03/23	2	36.80	0	0.00	37.00	2	10,302	0.02%
2018/03/22	0	0.00	1	37.50	37.55	-1	10,341	-0.01%
2018/03/20	5	37.09	1	37.25	37.35	4	10,409	0.04%
2018/03/14	0	0.00	1	37.60	37.50	-1	10,242	-0.01%
2018/03/13	0	0.00	5	37.45	37.50	-5	10,211	-0.05%
2018/03/08	5	36.43	0	0.00	36.40	5	10,654	0.05%
2018/03/07	1	36.30	0	0.00	36.40	1	10,705	0.01%
2018/03/06	0	0.00	4	36.55	36.50	-4	10,762	-0.04%
2018/03/05	0.1	36.40	0	0.00	36.30	0.1	11,150	0.00%
2018/02/23	1	36.75	0	0.00	36.85	1	11,245	0.01%
2018/02/12	0.1	35.95	0	0.00	35.95	0.1	11,186	0.00%
2018/02/09	1	35.30	0	0.00	35.60	1	11,191	0.01%
2018/02/08	0	0.00	5	36.80	36.75	-5	11,101	-0.05%
2018/02/07	7	36.43	0	0.00	36.40	7	11,348	0.06%
2018/02/06	4	35.83	12	35.13	35.50	-8	11,176	-0.07%
2018/02/05	2.2	37.25	0	0.00	37.80	2.2	10,868	0.02%
2018/02/01	1	37.80	0	0.00	37.90	1	10,779	0.01%
2018/01/30	0.1	37.70	1	37.85	37.90	-0.9	10,744	-0.01%
2018/01/29	0	0.00	2	38.15	37.95	-2	10,715	-0.02%
2018/01/26	1	37.55	1	38.00	38.20	0	10,632	0.00%
2018/01/25	1	37.30	1	37.55	37.60	0	10,496	0.00%
2018/01/23	0	0.00	5	36.90	37.30	-5	10,370	-0.05%
2018/01/22	1	37.65	0	0.00	37.85	1	10,192	0.01%
2018/01/19	0	0.00	1	37.80	37.90	-1	10,101	-0.01%
2018/01/18	1	38.30	3	38.60	37.85	-2	10,032	-0.02%
2018/01/17	2	38.30	3	38.45	38.50	-1	9,868	-0.01%
2018/01/16	2	37.90	0	0.00	38.10	2	9,731	0.02%
2018/01/15	2	37.65	0	0.00	37.85	2	9,652	0.02%
2018/01/12	10	37.60	0	0.00	37.60	10	9,583	0.10%
2018/01/11	11	37.88	1	37.65	37.50	10	9,356	0.11%
2018/01/10	0	0.00	2.6	38.33	38.45	-2.6	8,870	-0.03%
2018/01/09	1	38.00	20	37.99	38.30	-19	8,715	-0.22%
2018/01/08	0	0.00	8	38.05	38.20	-8	8,456	-0.09%
2018/01/05	2	37.30	2	37.35	37.30	0	8,145	0.00%
2018/01/04	0	0.00	3	37.28	37.20	-3	7,623	-0.04%
2018/01/03	4	36.45	8	37.16	37.35	-4	7,533	-0.05%
2018/01/02	0	0.00	15	36.49	36.55	-15	7,250	-0.21%