台泥 (1101)-凱基-雙和券商分點個股進出

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
33.80
漲跌
▲0.50
漲幅
+1.50%
成交量
12,835張
產業
上市水泥類股
2675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-雙和券商分點個股進出

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-雙和券商分點個股進出
凱基-雙和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
2024/12/03	0	0.00	13.3	33.55	33.80	-13.3	12,514	-0.11%
2024/12/02	0	0.00	13	33.59	33.30	-13	12,577	-0.10%
2024/11/27	4.4	33.62	0	0.00	33.40	4.4	12,496	0.03%
2024/11/26	0	0.00	1	34.00	33.80	-1	12,463	-0.01%
2024/11/25	15	33.95	7.2	33.93	33.90	7.9	12,335	0.06%
2024/11/20	0	0.00	1.3	33.48	33.50	-1.3	11,702	-0.01%
2024/11/18	0	0.00	2	33.50	33.25	-2	11,508	-0.02%
2024/11/15	1	32.95	4.2	33.17	33.15	-3.2	11,361	-0.03%
2024/11/14	0	0.00	30	32.40	32.35	-30	11,129	-0.27%
2024/11/13	0	0.00	12.3	32.64	32.45	-12.3	11,484	-0.11%
2024/11/12	6	32.48	30	32.23	32.45	-24	12,041	-0.20%
2024/11/11	0	32.00	0.2	32.25	32.25	-0.2	11,873	0.00%
2024/11/07	5.1	32.05	0	0.00	31.95	5.1	12,154	0.04%
2024/11/05	0	0.00	1.6	32.37	32.55	-1.6	12,488	-0.01%
2024/11/04	1	32.25	1	32.20	32.45	0	12,826	0.00%
2024/11/01	1	31.75	2	32.10	32.10	-1	13,337	-0.01%
2024/10/29	1	31.90	1	31.95	32.10	0	13,575	0.00%
2024/10/23	0	0.00	1	32.15	32.20	-1	14,174	-0.01%
2024/10/22	0.4	32.25	0	0.00	32.15	0.4	14,384	0.00%
2024/10/21	1	32.85	1	32.45	32.30	0	14,602	0.00%
2024/10/18	1	32.65	0	0.00	32.75	1	14,777	0.01%
2024/10/15	0	0.00	2	32.65	32.50	-2	15,375	-0.01%
2024/10/11	0	0.00	1	32.85	32.50	-1	15,732	-0.01%
2024/10/09	0	0.00	0.6	32.80	32.45	-0.6	15,928	0.00%
2024/10/08	0.3	33.05	2	33.10	33.05	-1.7	15,935	-0.01%
2024/10/04	1	33.60	1.2	33.54	33.80	-0.2	16,129	0.00%
2024/10/01	0	0.00	10.1	33.68	33.70	-10.1	16,113	-0.06%
2024/09/30	0.1	33.80	3.1	33.89	33.80	-3	16,135	-0.02%
2024/09/27	0	0.00	4	33.16	33.30	-4	15,693	-0.03%
2024/09/26	0	0.00	4	32.76	32.60	-4	15,583	-0.03%
2024/09/25	0	0.00	14.6	32.38	32.75	-14.6	15,737	-0.09%
2024/09/23	1	32.15	0	0.00	32.20	1	16,145	0.01%
2024/09/18	0	0.00	1	32.15	32.10	-1	16,498	-0.01%
2024/09/16	0	0.00	1	32.00	32.20	-1	16,964	-0.01%
2024/09/13	5	31.82	0	0.00	31.80	5	17,004	0.03%
2024/09/12	1	31.50	6.9	31.46	31.50	-5.9	17,137	-0.03%
2024/09/10	4	31.48	1	31.55	31.45	3	17,248	0.02%
2024/09/09	1	31.75	0	0.00	31.55	1	17,458	0.01%
2024/09/06	0	0.00	2	31.75	31.75	-2	17,633	-0.01%
2024/09/04	2	31.55	5	31.75	31.75	-3	17,823	-0.02%
2024/09/03	5.6	32.42	0	0.00	32.15	5.6	17,552	0.03%
2024/09/02	22	32.75	0	0.00	32.75	22	17,423	0.13%
2024/08/29	0	0.00	1	33.10	32.95	-1	17,434	-0.01%
2024/08/28	2.1	32.83	0	0.00	32.90	2.1	17,440	0.01%
2024/08/27	12	32.90	0	0.00	33.05	12	17,656	0.07%
2024/08/26	0	0.00	17	33.11	33.15	-17	17,873	-0.10%
2024/08/21	0	0.00	1.3	32.72	32.80	-1.3	18,453	-0.01%
2024/08/20	1	32.70	0	0.00	32.80	1	18,562	0.01%
2024/08/19	4	32.79	0	0.00	32.70	4	18,809	0.02%
2024/08/16	8	32.93	20	32.98	32.85	-12	19,420	-0.06%
2024/08/15	10.1	33.02	0	0.00	32.90	10.1	19,474	0.05%
2024/08/14	24	33.49	8	33.60	33.60	16	19,114	0.08%
2024/08/13	2.6	34.47	0	34.50	34.60	2.5	18,640	0.01%
2024/08/12	0	0.00	10.5	34.45	34.45	-10.5	18,777	-0.06%
2024/08/09	0	0.00	14.3	34.31	34.50	-14.3	18,908	-0.08%
2024/08/08	0	0.00	20.7	34.00	34.00	-20.7	18,971	-0.11%
2024/08/07	0	0.00	5	33.70	33.80	-5	19,111	-0.03%
2024/08/06	1	32.95	20	33.36	33.80	-19	19,273	-0.10%
2024/08/05	3	33.17	1	33.10	33.10	2	19,081	0.01%
2024/08/02	2	34.15	2	34.15	34.30	0	18,640	0.00%
2024/08/01	1	34.60	0	0.00	34.60	1	18,651	0.01%
2024/07/31	0.2	34.70	0	0.00	34.65	0.2	19,006	0.00%
2024/07/30	0.1	34.85	0	0.00	34.65	0.1	19,146	0.00%
2024/07/29	0	0.00	5	34.93	34.90	-5	19,188	-0.03%
2024/07/26	1.1	34.76	0	0.00	34.90	1.1	19,146	0.01%
2024/07/23	0	0.00	2	34.65	34.95	-2	19,040	-0.01%
2024/07/22	0.9	34.25	4	34.28	34.35	-3.1	18,944	-0.02%
2024/07/19	2	34.45	0	0.00	34.60	2	18,891	0.01%
2024/07/18	13	34.93	27	34.94	34.80	-14	18,816	-0.07%
2024/07/17	1	34.40	3.1	34.60	34.50	-2.1	18,575	-0.01%
2024/07/16	0.1	34.15	2	34.03	34.15	-1.9	18,617	-0.01%
2024/07/15	3	34.17	15.4	34.21	34.10	-12.4	18,906	-0.07%
2024/07/12	0	0.00	3	34.25	34.25	-3	19,001	-0.02%
2024/07/11	2	33.88	0.1	33.90	34.05	1.9	18,966	0.01%
2024/07/10	1	34.10	0	0.00	33.85	1	19,323	0.01%
2024/07/09	2	34.10	8.4	34.25	34.00	-6.4	19,560	-0.03%
2024/07/08	6	34.56	4.2	34.65	34.60	1.8	19,534	0.01%
2024/07/05	4	34.40	66.4	34.19	34.45	-62.4	19,401	-0.32%
2024/07/04	8	33.99	1	34.05	34.15	7	19,513	0.04%
2024/07/03	1	33.80	3.1	33.85	34.00	-2.1	19,444	-0.01%
2024/07/02	0	0.00	2.3	33.70	33.70	-2.3	19,419	-0.01%
2024/07/01	4	33.60	23	33.60	33.55	-19	19,630	-0.10%
2024/06/28	10	34.35	9	34.43	34.20	1	19,424	0.01%
2024/06/27	0	0.00	0.2	34.20	34.25	-0.2	19,120	0.00%
2024/06/26	0	0.00	0.1	34.30	34.40	-0.1	19,040	0.00%
2024/06/25	1	34.50	5	34.23	34.50	-4	19,006	-0.02%
2024/06/24	1	34.70	3	34.40	34.25	-2	18,893	-0.01%
2024/06/21	0.1	34.30	15	34.54	34.65	-14.9	18,790	-0.08%
2024/06/20	2	34.05	1	34.15	34.15	1	18,385	0.01%
2024/06/19	9	33.99	3	34.00	34.05	6	18,482	0.03%
2024/06/18	3	33.75	0	0.00	33.90	3	18,549	0.02%
2024/06/17	2	33.85	7.1	33.91	34.00	-5.1	18,871	-0.03%
2024/06/14	33	33.59	3	33.80	34.00	30	19,045	0.16%
2024/06/13	2	33.58	0	0.00	33.45	2	18,976	0.01%
2024/06/12	1	33.25	0	0.00	33.00	1	19,030	0.01%
2024/06/11	11	33.00	0	0.00	32.85	11	18,937	0.06%
2024/06/07	0	0.00	5	33.10	33.05	-5	18,986	-0.03%
2024/06/06	0.1	32.80	0	0.00	32.70	0.1	18,999	0.00%
2024/06/05	1	32.80	0	0.00	32.70	1	19,137	0.01%
2024/06/04	2.5	32.76	1	32.75	32.70	1.5	19,258	0.01%
2024/06/03	3	33.00	1.8	33.02	33.00	1.2	19,241	0.01%
2024/05/31	0	0.00	0.2	33.15	33.00	-0.2	19,359	0.00%
2024/05/30	1	33.05	1	33.00	32.85	0	19,198	0.00%
2024/05/29	0.1	33.55	0	0.00	33.20	0.1	19,084	0.00%
2024/05/28	0	0.00	1	33.95	33.95	-1	18,880	-0.01%
2024/05/27	0	0.00	3.1	33.85	33.80	-3.1	19,149	-0.02%
2024/05/24	4	34.05	1	34.05	34.05	3	19,164	0.02%
2024/05/23	0	0.00	48	33.99	34.00	-48	19,106	-0.25%
2024/05/22	7	34.14	16.2	34.19	34.35	-9.2	18,882	-0.05%
2024/05/21	4	33.33	6.9	33.45	33.35	-2.9	18,203	-0.02%
2024/05/20	0	0.00	2	33.80	33.85	-2	18,043	-0.01%
2024/05/17	1	33.90	3	33.88	33.90	-2	17,916	-0.01%
2024/05/16	3	33.50	5	33.41	33.60	-2	17,836	-0.01%
2024/05/15	4	33.50	3.7	33.42	33.30	0.3	17,783	0.00%
2024/05/14	3.4	33.30	30.4	33.26	33.35	-27	17,869	-0.15%
2024/05/13	13	33.68	20	33.69	33.70	-7	17,684	-0.04%
2024/05/10	7	32.81	11	33.16	33.30	-4	17,314	-0.02%
2024/05/09	2.1	32.78	0	0.00	32.65	2.1	17,094	0.01%
2024/05/08	7	33.09	0	0.00	33.10	7	17,111	0.04%
2024/05/07	20	33.05	5	33.10	33.20	15	17,141	0.09%
2024/05/06	8	32.90	35	33.05	33.00	-27	16,992	-0.16%
2024/05/03	18	32.56	7	32.56	32.40	11	16,551	0.07%
2024/05/02	25	32.26	1	32.25	32.30	24	16,359	0.15%
2024/04/30	5.1	32.07	0	0.00	32.05	5.1	16,171	0.03%
2024/04/29	11	32.23	4	32.24	32.35	7	16,038	0.04%
2024/04/26	1	31.80	4	31.95	31.80	-3	15,880	-0.02%
2024/04/25	2.9	32.06	4	31.93	32.00	-1.1	15,849	-0.01%
2024/04/24	3.1	32.30	2	32.25	32.15	1.1	15,799	0.01%
2024/04/23	9	32.64	0	0.00	32.35	9	16,021	0.06%
2024/04/22	1	32.45	3	32.52	32.60	-2	15,974	-0.01%
2024/04/19	6	32.19	0	0.00	32.00	6	15,756	0.04%
2024/04/18	5	32.57	30	32.85	32.70	-25	15,379	-0.16%
2024/04/17	0	0.00	20	32.40	32.65	-20	15,172	-0.13%
2024/04/16	6	32.72	10	32.95	32.45	-4	15,008	-0.03%
2024/04/15	31	32.55	2	32.80	32.35	29	14,402	0.20%
2024/04/10	8.1	32.83	3	32.80	32.70	5.1	13,783	0.04%
2024/04/09	5.6	32.19	7.4	32.38	32.45	-1.8	13,609	-0.01%
2024/04/08	8	32.29	4.1	32.33	32.30	3.9	13,545	0.03%
2024/04/03	46.6	32.56	34	32.51	32.00	12.6	13,436	0.09%
2024/04/01	0	0.00	2	32.20	32.15	-2	13,124	-0.02%
2024/03/29	0	0.00	1	32.00	32.15	-1	13,089	-0.01%
2024/03/28	1.5	31.75	1.2	31.85	31.70	0.3	12,963	0.00%
2024/03/27	21	31.80	0	0.00	31.70	21	12,844	0.16%
2024/03/26	2	31.10	3	31.53	31.55	-1	12,765	-0.01%
2024/03/25	2.5	31.07	0	0.00	31.10	2.5	12,723	0.02%
2024/03/22	0	0.00	18	31.12	31.15	-18	12,702	-0.14%
2024/03/21	3	31.50	24	31.56	31.50	-21	12,514	-0.17%
2024/03/20	20.3	30.93	21.4	31.06	30.90	-1.2	12,516	-0.01%
2024/03/19	10.1	31.52	14	31.51	31.40	-3.9	12,198	-0.03%
2024/03/18	1	31.65	1	31.70	31.70	0	11,945	0.00%
2024/03/14	1.1	31.76	5	31.86	32.00	-3.9	11,512	-0.03%
2024/03/13	2.3	31.78	0	31.95	31.70	2.2	11,518	0.02%
2024/03/12	1	32.00	2	31.90	32.00	-1	11,388	-0.01%
2024/03/11	7.1	31.77	0	0.00	31.80	7.1	11,415	0.06%
2024/03/08	5	31.89	0.6	32.00	31.85	4.4	11,531	0.04%
2024/03/07	5	31.94	5	31.90	32.00	0	11,664	0.00%
2024/03/06	12	31.95	0.1	32.00	32.00	11.9	12,022	0.10%
2024/03/05	1.1	32.15	0	0.00	32.00	1.1	13,502	0.01%
2024/03/04	4	32.05	0	0.00	32.05	4	13,771	0.03%
2024/03/01	8	32.00	10	32.05	32.05	-2	14,657	-0.01%
2024/02/29	55	32.40	52	32.45	32.10	3	14,759	0.02%
2024/02/27	3.3	31.98	0	0.00	31.85	3.3	14,610	0.02%
2024/02/26	2	32.35	10	32.23	32.15	-8	14,608	-0.05%
2024/02/23	1	32.45	0	0.00	32.40	1	14,694	0.01%
2024/02/22	1	32.55	0	0.00	32.55	1	15,103	0.01%
2024/02/21	3	32.45	0.1	32.65	32.50	2.9	15,202	0.02%
2024/02/20	1	32.60	0	0.00	32.65	1	15,222	0.01%
2024/02/19	0	0.00	7	32.39	32.80	-7	15,433	-0.05%
2024/02/16	5.2	31.82	0	0.00	31.90	5.2	15,704	0.03%
2024/02/15	8.4	31.91	3	32.00	32.00	5.4	15,670	0.03%
2024/02/05	2.5	31.97	2	32.00	32.15	0.5	15,497	0.00%
2024/02/02	3.1	32.25	2	32.40	32.25	1.1	15,452	0.01%
2024/02/01	3	32.17	10	32.05	32.45	-7	15,591	-0.04%
2024/01/31	3.1	31.97	8	31.95	31.90	-4.9	15,628	-0.03%
2024/01/30	1.9	32.16	1	32.10	32.00	0.9	15,538	0.01%
2024/01/29	0.3	32.60	0	0.00	32.35	0.3	15,511	0.00%
2024/01/25	1	32.65	0	0.00	32.70	1	15,730	0.01%
2024/01/24	1	32.65	6	32.65	32.60	-5	15,865	-0.03%
2024/01/23	21	32.51	8	32.55	32.70	13	16,153	0.08%
2024/01/22	6	32.43	0	0.00	32.30	6	16,296	0.04%
2024/01/19	8.5	32.02	0.1	32.45	32.40	8.4	16,355	0.05%
2024/01/18	9.1	32.10	0	0.00	32.05	9.1	16,380	0.06%
2024/01/17	4.3	32.30	12	32.24	32.20	-7.7	16,459	-0.05%
2024/01/16	8.5	33.03	8	33.00	32.90	0.5	16,356	0.00%
2024/01/15	0.3	33.65	0	0.00	33.65	0.3	16,277	0.00%
2024/01/11	6.2	33.74	0	0.00	33.70	6.2	17,605	0.04%
2024/01/10	4.1	33.77	1	33.80	33.70	3.1	18,877	0.02%
2024/01/09	0	0.00	3	34.15	34.05	-3	19,006	-0.02%
2024/01/08	0	0.00	1	34.30	34.25	-1	19,126	-0.01%
2024/01/04	10	34.20	1	34.20	34.20	9	19,609	0.05%
2024/01/03	1	34.20	0	0.00	34.20	1	19,771	0.01%
2024/01/02	0	0.00	10	34.80	34.70	-10	19,818	-0.05%
2023/12/29	2	34.80	0	0.00	34.85	2	19,953	0.01%
2023/12/28	0	34.85	0	34.85	34.90	0	20,185	0.00%
2023/12/27	0	34.80	0	0.00	34.90	0	20,197	0.00%
2023/12/26	1	34.60	3	34.55	34.65	-2	20,237	-0.01%
2023/12/25	6.2	34.52	6	34.54	34.50	0.2	20,449	0.00%
2023/12/22	1	34.15	1	34.20	34.30	0	20,578	0.00%
2023/12/21	2.3	34.25	0	0.00	34.25	2.3	20,790	0.01%
2023/12/19	14	34.56	5	34.40	34.35	9	21,394	0.04%
2023/12/18	2	34.50	2	34.55	34.55	0	21,730	0.00%
2023/12/15	1	34.30	19	34.38	34.30	-18	21,955	-0.08%
2023/12/13	0	0.00	2	34.10	34.05	-2	21,743	-0.01%
2023/12/12	5	34.15	0	0.00	34.15	5	21,824	0.02%
2023/12/11	2	34.35	0	0.00	34.40	2	21,878	0.01%
2023/12/08	2	34.65	2	34.68	34.60	0	22,119	0.00%
2023/12/07	0.1	34.50	1	34.45	34.50	-0.9	22,107	0.00%
2023/12/06	2	34.70	1	34.65	34.60	1	22,145	0.00%
2023/12/05	4.3	34.56	2.1	34.80	34.90	2.2	22,206	0.01%
2023/12/04	113	34.32	224	34.26	34.05	-111	22,066	-0.50%	大買/大賣/鉅額交易
2023/12/01	8	34.61	0	0.00	34.40	8	22,225	0.04%
2023/11/30	143	35.05	199.4	34.92	34.95	-56.4	21,892	-0.26%	大買/大賣/
2023/11/29	28	34.36	27	34.69	34.25	1	20,364	0.00%
2023/11/28	278.4	34.89	113	35.12	34.50	165.4	20,138	0.82%	大買/大賣/鉅額交易
2023/11/27	10	34.25	3	34.00	33.95	7	19,597	0.04%
2023/11/24	2	34.00	0	0.00	33.75	2	19,408	0.01%
2023/11/22	1	33.90	5.6	34.05	33.85	-4.6	19,049	-0.02%
2023/11/21	1.2	33.96	1	33.85	34.20	0.2	18,952	0.00%
2023/11/20	4	33.40	10	33.35	33.60	-6	18,544	-0.03%
2023/11/17	1	33.30	0	0.00	33.20	1	18,469	0.01%
2023/11/16	2	33.10	0	0.00	33.05	2	18,400	0.01%
2023/11/15	1	32.90	8	32.99	33.15	-7	18,225	-0.04%
2023/11/14	1	32.60	0.6	32.65	32.50	0.4	18,089	0.00%
2023/11/13	1	32.90	3.2	32.68	32.80	-2.2	18,187	-0.01%
2023/11/10	4.3	32.92	0	0.00	32.85	4.3	18,374	0.02%
2023/11/09	0.5	33.00	1	32.95	32.90	-0.5	18,388	0.00%
2023/11/08	2.3	32.91	0	0.00	32.90	2.3	18,405	0.01%
2023/11/07	1	32.55	0	0.00	32.55	1	18,432	0.01%
2023/11/06	4	32.91	0	0.00	32.80	4	18,394	0.02%
2023/11/03	14	32.64	12	32.77	32.90	2	18,290	0.01%
2023/11/02	1	32.40	0	0.00	32.35	1	18,196	0.01%
2023/11/01	1	32.25	0	0.00	32.10	1	18,166	0.01%
2023/10/31	2	32.20	2	32.25	32.25	0	18,158	0.00%
2023/10/30	4	31.83	2	32.00	32.00	2	18,028	0.01%
2023/10/27	8.1	31.90	4	31.80	31.85	4.1	17,917	0.02%
2023/10/26	9	31.45	0	0.00	31.45	9	17,975	0.05%
2023/10/25	14.2	31.61	0	0.00	31.55	14.2	17,848	0.08%
2023/10/24	5.1	31.54	4	31.55	31.50	1.1	17,706	0.01%
2023/10/23	0.1	31.75	0	0.00	31.65	0.1	17,530	0.00%
2023/10/20	7	31.64	0	0.00	31.75	7	17,702	0.04%
2023/10/19	21.8	31.89	0	0.00	31.90	21.8	17,409	0.12%
2023/10/18	13.1	32.46	0	0.00	32.45	13.1	16,813	0.08%
2023/10/17	0.1	33.65	0	0.00	33.45	0.1	15,659	0.00%
2023/10/16	0.5	33.75	3	33.85	33.60	-2.5	15,645	-0.02%
2023/10/13	4.1	33.90	2	34.03	33.80	2.1	15,722	0.01%
2023/10/12	2.2	33.47	4.1	33.61	33.70	-1.9	15,681	-0.01%
2023/10/11	0	0.00	6.5	33.10	33.10	-6.5	15,548	-0.04%
2023/10/06	3	32.95	0	0.00	32.80	3	15,540	0.02%
2023/10/05	8.7	32.75	0	0.00	32.75	8.7	15,507	0.06%
2023/10/04	1.1	32.87	13	32.95	32.90	-11.9	15,539	-0.08%
2023/10/03	2.3	33.17	0	0.00	33.20	2.3	15,625	0.01%
2023/10/02	4.1	33.15	6.2	33.14	33.10	-2.2	15,776	-0.01%
2023/09/28	5.1	33.10	0	0.00	33.25	5.1	16,020	0.03%
2023/09/27	2.1	33.00	0	0.00	33.05	2.1	15,999	0.01%
2023/09/26	23.3	33.04	0	0.00	33.00	23.3	15,938	0.15%
2023/09/25	23.1	33.10	0	0.00	33.10	23.1	15,777	0.15%
2023/09/22	17.2	33.43	0	0.00	33.50	17.2	15,474	0.11%
2023/09/21	32.7	33.98	0	0.00	33.80	32.7	15,253	0.21%
2023/09/20	23.2	34.45	0	0.00	34.35	23.2	15,082	0.15%
2023/09/19	12.1	34.91	1	34.95	34.80	11.1	14,902	0.07%
2023/09/18	6.2	35.00	1.4	35.07	35.10	4.8	14,938	0.03%
2023/09/15	1	35.10	0	0.00	35.10	1	15,030	0.01%
2023/09/14	0.1	35.50	4	35.39	35.50	-4	14,962	-0.03%
2023/09/13	1.6	35.15	0	0.00	35.30	1.6	14,972	0.01%
2023/09/12	2	34.53	0	0.00	34.60	2	15,254	0.01%
2023/09/11	2.3	34.11	0	0.00	34.20	2.3	15,266	0.01%
2023/09/08	11.3	34.27	1	34.10	34.10	10.3	15,301	0.07%
2023/09/07	2.3	34.45	1	34.30	34.35	1.3	15,280	0.01%
2023/09/06	18.1	34.50	53	34.42	34.40	-35	15,287	-0.23%
2023/09/05	13.9	35.04	1	35.00	35.00	12.9	14,939	0.09%
2023/09/04	7.2	35.11	0	0.00	35.20	7.2	14,925	0.05%
2023/09/01	4	35.18	80	35.16	35.25	-76	14,877	-0.51%
2023/08/31	14	35.11	0	0.00	34.95	14	14,843	0.09%
2023/08/30	3.1	35.35	1	35.60	35.30	2.1	14,684	0.01%
2023/08/29	0.3	35.27	4	35.24	35.40	-3.7	15,130	-0.02%
2023/08/28	0	0.00	6	35.23	35.20	-6	15,344	-0.04%
2023/08/25	14.7	35.15	0	0.00	35.10	14.7	16,124	0.09%
2023/08/24	4	35.30	13	35.31	35.30	-9	16,441	-0.05%
2023/08/23	2	35.38	0	0.00	35.30	2	16,726	0.01%
2023/08/22	2.1	35.35	0	0.00	35.40	2.1	16,947	0.01%
2023/08/21	1	35.30	0.2	35.50	35.40	0.8	17,344	0.00%
2023/08/18	21.2	35.34	0	0.00	35.15	21.2	17,523	0.12%
2023/08/17	5.1	35.66	1	35.80	35.65	4.1	17,458	0.02%
2023/08/16	24.1	36.12	0	0.00	36.05	24.1	17,488	0.14%
2023/08/15	8	36.65	1	36.60	36.70	7	17,473	0.04%
2023/08/14	14	36.90	5	36.90	36.85	9	17,582	0.05%
2023/08/11	50	37.15	50	37.44	37.40	0	17,637	0.00%
2023/08/10	6	36.90	0	0.00	36.85	6	17,644	0.03%
2023/08/09	4	37.09	5	37.15	37.15	-1	17,972	-0.01%
2023/08/08	9	37.16	0	0.00	37.10	9	18,250	0.05%
2023/08/07	0	0.00	57	37.55	37.65	-57	18,384	-0.31%
2023/08/04	11	37.34	6	37.40	37.35	5	18,438	0.03%
2023/08/02	7	37.23	6	37.38	37.20	1	18,846	0.01%
2023/08/01	1	37.55	7	37.56	37.55	-6	19,015	-0.03%
2023/07/31	50.1	37.41	205	37.35	37.30	-154.9	19,125	-0.81%	大賣/鉅額交易
2023/07/28	5	37.26	0	0.00	37.35	5	19,175	0.03%
2023/07/27	0	0.00	110	37.40	37.35	-110	19,620	-0.56%	大賣/鉅額交易
2023/07/26	1.1	37.26	13	37.26	37.25	-11.9	20,584	-0.06%
2023/07/25	71.5	37.36	64	37.44	37.40	7.5	20,798	0.04%
2023/07/24	5	36.26	0	0.00	36.50	5	20,874	0.02%
2023/07/21	41	36.18	0	0.00	36.10	41	21,180	0.19%
2023/07/20	4	36.58	0	0.00	36.55	4	21,667	0.02%
2023/07/19	0.1	36.75	0	0.00	36.60	0.1	22,718	0.00%
2023/07/18	3	36.58	2	36.63	37.10	1	23,504	0.00%
2023/07/17	7	36.80	1	36.75	36.75	6	23,411	0.03%
2023/07/14	2.6	36.94	4	36.90	37.00	-1.4	23,348	-0.01%
2023/07/13	6.1	36.98	0	0.00	36.80	6.1	23,366	0.03%
2023/07/12	0	0.00	74	36.56	36.60	-74	23,564	-0.31%
2023/07/11	23.1	36.79	15	36.92	36.55	8.1	23,517	0.03%
2023/07/10	7	37.13	2	37.15	36.85	5	23,394	0.02%
2023/07/07	1	37.05	3	36.90	37.30	-2	23,264	-0.01%
2023/07/06	6.9	37.36	4.8	37.53	37.25	2.1	23,393	0.01%
2023/07/05	1	37.80	3	37.92	37.80	-2	23,091	-0.01%
2023/07/04	0	0.00	65	38.15	38.05	-65	22,913	-0.28%
2023/06/30	23	38.20	0.3	38.15	38.05	22.7	22,907	0.10%
2023/06/28	4	38.10	0	0.00	38.05	4	22,980	0.02%
2023/06/27	102	38.78	6	38.70	38.45	96	23,114	0.42%	大買/
2023/06/26	100	38.70	2	38.85	38.80	98	23,371	0.42%
2023/06/21	0	0.00	4	38.48	38.70	-4	23,378	-0.02%
2023/06/20	3	38.55	11	38.55	38.55	-8	23,375	-0.03%
2023/06/19	1	38.75	0	0.00	38.70	1	23,493	0.00%
2023/06/16	146.3	38.84	39	38.89	38.70	107.3	23,472	0.46%	大買/鉅額交易
2023/06/15	0	0.00	151.1	38.33	38.35	-151.1	23,007	-0.66%	大賣/鉅額交易
2023/06/14	0.2	38.40	19.3	38.25	38.35	-19.1	23,330	-0.08%
2023/06/13	17.1	38.24	1	38.25	38.25	16.1	23,466	0.07%
2023/06/12	9	38.32	0.4	38.46	38.25	8.6	23,491	0.04%
2023/06/09	0	0.00	1	38.50	38.45	-1	23,511	0.00%
2023/06/08	5.1	38.61	4.7	38.47	38.50	0.4	23,676	0.00%
2023/06/07	0	0.00	1	38.80	38.80	-1	23,851	0.00%
2023/06/06	2.3	38.85	2	38.85	38.80	0.3	24,048	0.00%
2023/06/05	154.5	39.09	3.3	38.95	38.85	151.2	24,210	0.62%	大買/鉅額交易
2023/06/02	133.7	38.61	133	38.52	38.55	0.7	24,023	0.00%	大買/大賣/
2023/06/01	8	37.82	0	0.00	37.75	8	23,598	0.03%
2023/05/31	1.2	38.10	3	38.10	37.90	-1.8	23,504	-0.01%
2023/05/30	2	38.00	60	37.95	38.30	-58	22,887	-0.25%
2023/05/29	1	37.95	16	37.85	38.15	-15	23,178	-0.06%
2023/05/26	1.4	37.78	0	0.00	38.00	1.4	23,692	0.01%
2023/05/25	39.6	37.69	165	37.64	38.05	-125.4	24,133	-0.52%	大賣/鉅額交易
2023/05/24	1	37.55	7	37.69	37.85	-6	23,953	-0.03%
2023/05/23	7	37.96	1.1	38.06	37.90	5.9	23,751	0.02%
2023/05/22	130	38.30	3	38.13	38.25	127	23,649	0.54%	大買/鉅額交易
2023/05/19	6	37.83	130	37.95	37.85	-124	23,556	-0.53%	大賣/鉅額交易
2023/05/18	2.7	37.82	3	37.85	37.85	-0.3	23,437	0.00%
2023/05/17	76.1	37.90	76	37.94	37.90	0.1	23,453	0.00%
2023/05/16	6.4	37.60	0	0.00	37.75	6.4	23,506	0.03%
2023/05/15	47	37.24	0	0.00	37.35	47	23,506	0.20%
2023/05/12	53	38.04	50	38.25	37.80	3	23,276	0.01%
2023/05/11	53	38.04	50	38.25	38.20	3	23,037	0.01%
2023/05/10	26	38.55	26	38.75	38.85	0	22,849	0.00%
2023/05/09	64	38.94	10	38.80	38.65	54	22,795	0.24%
2023/05/08	51	39.70	0	0.00	39.60	51	22,479	0.23%
2023/05/05	5	39.34	2	39.30	39.30	3	22,322	0.01%
2023/05/04	47	39.30	47	39.48	39.45	0	22,305	0.00%
2023/05/03	81	39.90	12	39.93	39.50	69	22,236	0.31%
2023/05/02	53	39.37	133	39.72	39.90	-80	22,048	-0.36%	大賣/
2023/04/28	20	38.68	10	39.03	38.70	10	21,538	0.05%
2023/04/27	41	38.83	18	39.24	38.65	23	21,481	0.11%
2023/04/26	20.3	38.81	35	38.95	39.10	-14.7	21,572	-0.07%
2023/04/25	53	38.86	1	38.70	38.50	52	21,693	0.24%
2023/04/24	19	39.13	122	39.41	39.55	-103	21,265	-0.48%	大賣/鉅額交易
2023/04/21	221	38.34	158.7	38.35	38.30	62.3	20,241	0.31%	大買/大賣/
2023/04/20	11	37.36	0	0.00	37.20	11	19,358	0.06%
2023/04/19	10	37.29	0	0.00	37.10	10	19,409	0.05%
2023/04/18	8	37.46	13	37.51	37.45	-5	19,425	-0.03%
2023/04/17	6	37.97	6.1	37.74	37.95	-0.1	19,656	0.00%
2023/04/14	2.3	37.37	5.2	37.45	37.55	-2.9	19,373	-0.02%
2023/04/13	1	37.45	5	37.55	37.55	-4	19,387	-0.02%
2023/04/12	9	37.59	1.1	37.47	37.45	7.9	19,333	0.04%
2023/04/11	0	0.00	13.1	37.47	37.45	-13.1	19,262	-0.07%
2023/04/10	12	36.52	0	0.00	36.60	12	19,042	0.06%
2023/04/07	6	36.43	0.9	36.50	36.40	5.1	19,060	0.03%
2023/03/30	3	36.10	0	0.00	36.20	3	20,415	0.01%
2023/03/29	7	36.37	0.2	36.35	36.35	6.8	21,328	0.03%
2023/03/28	8	36.20	10	36.34	36.20	-2	22,230	-0.01%
2023/03/27	10	36.79	1.3	36.83	36.65	8.7	23,097	0.04%
2023/03/24	0	0.00	0.1	37.50	37.60	-0.1	23,872	0.00%
2023/03/23	0	0.00	5	37.32	37.35	-5	23,875	-0.02%
2023/03/22	0.3	37.35	0	0.00	37.20	0.3	23,957	0.00%
2023/03/21	1	37.05	0	0.00	37.05	1	24,027	0.00%
2023/03/17	1	36.50	0	0.00	36.40	1	24,199	0.00%
2023/03/16	4	36.65	6	36.90	36.35	-2	23,908	-0.01%
2023/03/15	2	37.03	0	0.00	37.10	2	23,942	0.01%
2023/03/13	14	36.38	0	0.00	36.75	14	24,266	0.06%
2023/03/10	15	36.73	7	36.70	36.70	8	24,281	0.03%
2023/03/09	31	37.30	21	37.25	37.20	10	24,506	0.04%
2023/03/08	4	37.60	1	37.65	37.75	3	24,873	0.01%
2023/03/07	1	38.00	2.1	37.95	37.95	-1.1	24,885	0.00%
2023/03/06	33	38.00	7	38.05	37.95	26	25,216	0.10%
2023/03/03	3	37.67	4	37.95	37.75	-1	25,487	0.00%
2023/03/02	1	37.55	1	37.60	37.90	0	25,669	0.00%
2023/03/01	1	38.10	78	37.81	37.80	-77	25,706	-0.30%
2023/02/24	1	39.10	2	39.30	39.15	-1	25,338	0.00%
2023/02/23	11.2	39.57	40	39.22	39.50	-28.8	24,816	-0.12%
2023/02/22	4	37.99	0	0.00	38.05	4	25,159	0.02%
2023/02/21	2	38.35	0	0.00	38.35	2	26,058	0.01%
2023/02/17	0	0.00	1.1	37.90	38.00	-1.1	27,226	0.00%
2023/02/16	1	37.80	0	0.00	37.50	1	27,958	0.00%
2023/02/15	3	37.62	4	37.70	37.55	-1	28,051	0.00%
2023/02/14	58.3	37.66	59.2	37.55	37.25	-0.9	27,991	0.00%
2023/02/13	0	0.00	8	36.85	37.00	-8	27,957	-0.03%
2023/02/10	17	36.89	30	36.78	36.85	-13	28,096	-0.05%
2023/02/09	2.1	36.68	1	36.75	36.60	1.1	28,114	0.00%
2023/02/08	1.5	36.68	39.1	36.55	36.75	-37.6	28,188	-0.13%
2023/02/07	3	36.60	0	0.00	36.65	3	28,269	0.01%
2023/02/06	1	36.30	1	36.05	36.15	0	28,252	0.00%
2023/02/03	2	36.43	0	0.00	36.45	2	28,142	0.01%
2023/02/02	1	36.65	0	0.00	36.80	1	28,165	0.00%
2023/02/01	7	36.60	4	36.75	36.75	3	28,193	0.01%
2023/01/31	5	36.59	8	36.70	36.25	-3	28,263	-0.01%
2023/01/30	3	36.70	16	36.87	36.95	-13	28,195	-0.05%
2023/01/17	2	36.08	3	36.00	36.00	-1	28,181	0.00%
2023/01/16	22.7	36.56	1	36.60	36.50	21.7	28,175	0.08%
2023/01/13	5	35.55	9	36.18	36.15	-4	27,855	-0.01%
2023/01/12	8	35.30	5.5	35.23	35.40	2.5	27,913	0.01%
2023/01/11	1	34.65	21	34.77	34.70	-20	28,119	-0.07%
2023/01/10	5	34.45	3	34.45	34.60	2	28,426	0.01%
2023/01/06	6	34.28	0	0.00	34.25	6	29,213	0.02%
2023/01/05	2	34.38	1	34.45	34.45	1	29,670	0.00%
2023/01/04	0	0.00	7	33.69	33.50	-7	29,498	-0.02%
2023/01/03	1.1	33.59	21	33.61	33.50	-19.9	29,714	-0.07%
2022/12/30	62.1	33.81	0	0.00	33.65	62.1	29,735	0.21%
2022/12/29	3.1	33.88	10	33.70	33.70	-6.9	29,889	-0.02%
2022/12/28	0	0.00	77	34.29	34.30	-77	30,140	-0.26%
2022/12/27	3	34.38	11	34.53	34.30	-8	30,373	-0.03%
2022/12/26	11	34.39	2	34.25	34.40	9	30,533	0.03%
2022/12/23	55	34.30	5	34.20	34.05	50	31,062	0.16%
2022/12/22	7.1	34.43	6	34.48	34.45	1.1	31,982	0.00%
2022/12/21	2	33.75	3	33.85	34.05	-1	31,325	0.00%
2022/12/20	0	33.80	0	0.00	33.70	0	30,705	0.00%
2022/12/19	61	34.07	0	0.00	33.85	61	30,251	0.20%
2022/12/16	1	33.01	67	34.56	34.60	-66	29,428	-0.22%
2022/12/15	0	0.00	16	33.50	33.55	-16	28,860	-0.06%
2022/12/14	1	33.50	0	0.00	33.50	1	29,170	0.00%
2022/12/13	11	34.11	0	0.00	33.70	11	29,231	0.04%
2022/12/12	6	33.83	0	0.00	33.85	6	29,198	0.02%
2022/12/09	5	33.75	0	0.00	33.70	5	29,684	0.02%
2022/12/07	2	33.35	9	33.40	33.35	-7	29,677	-0.02%
2022/12/06	6.1	33.34	1.1	33.46	33.30	4.9	29,698	0.02%
2022/12/05	0	0.00	9	33.43	33.70	-9	29,562	-0.03%
2022/12/02	36	33.67	9	33.65	33.65	27	29,249	0.09%
2022/12/01	39	34.08	4.2	34.04	34.05	34.9	29,193	0.12%
2022/11/30	35	33.49	6	33.80	33.90	29	29,003	0.10%
2022/11/29	1	33.55	1	33.40	33.55	0	28,619	0.00%
2022/11/28	12.1	33.09	6	33.06	33.00	6.1	28,640	0.02%
2022/11/25	6	33.38	5	33.55	33.55	1	28,428	0.00%
2022/11/24	3.4	32.89	0	0.00	33.20	3.4	28,273	0.01%
2022/11/23	1.4	32.99	0	0.00	32.70	1.4	28,055	0.00%
2022/11/22	14.2	32.60	0	0.00	32.65	14.2	27,954	0.05%
2022/11/21	3.1	32.88	0.6	33.00	32.85	2.6	27,730	0.01%
2022/11/18	17.3	33.52	4	33.65	33.30	13.3	27,498	0.05%
2022/11/17	121	33.91	64	33.96	34.25	57	26,542	0.21%	大買/
2022/11/16	9.2	33.22	2	33.00	32.90	7.2	25,556	0.03%
2022/11/15	27.5	33.58	19	33.42	33.85	8.5	24,950	0.03%
2022/11/14	69.1	33.92	17.7	34.05	34.15	51.4	24,375	0.21%
2022/11/11	0.5	32.14	2.2	32.06	32.15	-1.7	23,576	-0.01%
2022/11/10	1.5	32.01	45	31.80	31.70	-43.5	23,483	-0.19%
2022/11/09	6	31.71	5	31.90	31.90	1	23,444	0.00%
2022/11/08	9.1	31.34	8	31.68	31.65	1.1	23,282	0.00%
2022/11/07	11	30.91	0	0.00	31.00	11	23,106	0.05%
2022/11/04	1	30.45	1	30.50	30.45	0	23,191	0.00%
2022/11/03	3.8	30.33	0	0.00	30.30	3.8	23,144	0.02%
2022/11/02	5	30.71	0	0.00	30.75	5	23,105	0.02%
2022/11/01	2.1	30.41	0	0.00	30.65	2.1	23,119	0.01%
2022/10/31	4	30.49	0	0.00	30.25	4	23,108	0.02%
2022/10/28	7.1	30.74	0	0.00	30.50	7.1	23,119	0.03%
2022/10/27	5.1	30.94	10	30.85	30.85	-4.9	23,111	-0.02%
2022/10/26	5	30.06	3	30.40	30.30	2	23,119	0.01%
2022/10/25	22.6	29.98	0	0.00	29.90	22.6	23,077	0.10%
2022/10/24	11.3	30.98	0	0.00	30.60	11.3	22,682	0.05%
2022/10/21	32	31.17	4	31.03	31.00	28	22,562	0.12%
2022/10/20	4.6	30.77	0.5	30.80	30.90	4.1	22,518	0.02%
2022/10/19	7.2	31.85	7	31.75	31.60	0.2	22,012	0.00%
2022/10/18	6.2	31.37	7	31.46	31.45	-0.8	21,608	0.00%
2022/10/17	18.6	31.65	0	0.00	31.70	18.6	21,593	0.09%
2022/10/14	8.6	32.57	4.2	32.51	32.40	4.4	21,633	0.02%
2022/10/13	16.3	32.97	55	32.80	32.65	-38.7	21,544	-0.18%
2022/10/12	1.1	33.77	8	33.90	33.75	-6.9	21,287	-0.03%
2022/10/11	9.2	33.78	4	33.88	33.80	5.2	21,345	0.02%
2022/10/07	15.2	34.31	5	34.50	34.25	10.2	21,291	0.05%
2022/10/06	7.1	34.37	0.1	34.50	34.30	7	21,266	0.03%
2022/10/05	14.6	34.27	2	34.30	34.15	12.6	21,277	0.06%
2022/10/04	15.1	33.89	0	0.00	33.85	15.1	21,025	0.07%
2022/10/03	5.4	33.62	2	33.65	33.65	3.3	20,773	0.02%
2022/09/30	24.4	33.76	1	33.70	33.80	23.4	20,658	0.11%
2022/09/29	31.4	34.17	14	34.09	34.15	17.4	20,144	0.09%
2022/09/28	6.3	35.09	0	0.00	34.90	6.3	19,056	0.03%
2022/09/27	4.2	35.79	0	36.10	35.80	4.2	18,789	0.02%
2022/09/26	15.5	36.03	0	0.00	35.85	15.5	18,599	0.08%
2022/09/23	25.3	37.04	0	0.00	37.00	25.3	18,381	0.14%
2022/09/22	15.2	37.44	0	0.00	37.55	15.2	18,250	0.08%
2022/09/21	10.1	38.29	0	0.00	38.10	10.1	17,880	0.06%
2022/09/20	7	38.64	2	38.60	38.55	5	17,513	0.03%
2022/09/19	2	38.85	2.5	38.92	38.80	-0.5	17,397	0.00%
2022/09/16	8	38.88	1.6	38.84	38.60	6.4	17,332	0.04%
2022/09/15	6.8	39.50	10	39.40	39.55	-3.2	16,939	-0.02%
2022/09/14	0.4	39.75	0	0.00	39.65	0.4	16,875	0.00%
2022/09/13	5	40.00	0	0.00	39.90	5	16,925	0.03%
2022/09/12	6.1	39.91	44	39.79	39.80	-37.9	16,977	-0.22%
2022/09/08	5	39.80	0	0.00	39.85	5	17,321	0.03%
2022/09/07	8.2	39.74	1.1	39.50	39.70	7	17,462	0.04%
2022/09/06	16.2	39.57	0	0.00	39.85	16.2	17,501	0.09%
2022/09/05	1	38.80	0	0.00	39.10	1	17,483	0.01%
2022/09/02	4.2	38.54	0	0.00	38.50	4.2	17,570	0.02%
2022/09/01	5	38.95	0	0.00	38.90	5	17,325	0.03%
2022/08/31	0	0.00	0.1	39.35	39.30	-0.1	17,158	0.00%
2022/08/29	2	39.18	1	39.30	39.35	1	17,169	0.01%
2022/08/26	6	39.67	3	39.58	39.65	3	17,183	0.02%
2022/08/25	5.1	39.45	0.1	39.55	39.55	5	17,263	0.03%
2022/08/24	7	39.23	0	0.00	39.25	7	17,398	0.04%
2022/08/23	5	39.32	0	0.00	39.35	5	17,816	0.03%
2022/08/22	3	39.47	0.9	39.23	39.65	2.1	17,936	0.01%
2022/08/19	11	39.42	1	39.50	39.45	10	18,065	0.06%
2022/08/18	5	39.63	0	0.00	39.80	5	18,153	0.03%
2022/08/17	5.6	39.43	0	0.00	40.00	5.6	18,215	0.03%
2022/08/16	5	39.50	1	39.40	39.35	4	18,244	0.02%
2022/08/15	7	39.29	0	0.00	39.30	7	18,314	0.04%
2022/08/12	31	39.24	2	39.15	39.30	29	18,719	0.16%
2022/08/11	11	39.17	3	39.05	39.35	8	18,846	0.04%
2022/08/10	2.1	38.55	0	0.00	38.75	2.1	18,945	0.01%
2022/08/09	1.1	38.26	1	38.25	38.75	0.1	19,108	0.00%
2022/08/08	5.1	38.65	0	0.00	38.70	5.1	19,258	0.03%
2022/08/05	3	38.87	0	0.00	38.85	3	19,436	0.02%
2022/08/04	8.1	38.78	18	39.01	38.75	-9.9	19,943	-0.05%
2022/08/03	4	39.00	0	0.00	39.10	4	20,186	0.02%
2022/08/02	7	39.11	65	39.12	39.15	-58	20,245	-0.29%
2022/08/01	21.5	39.02	58	39.43	39.50	-36.5	20,243	-0.18%
2022/07/29	26	38.48	17	38.73	38.75	9	20,205	0.04%
2022/07/28	8.3	38.03	15	38.15	38.20	-6.7	20,134	-0.03%
2022/07/27	11	37.85	0	0.00	37.85	11	20,075	0.05%
2022/07/26	0.2	38.00	0	0.00	37.80	0.2	20,246	0.00%
2022/07/25	12	37.88	1	37.90	37.85	11	20,320	0.05%
2022/07/22	38.9	37.80	7	37.87	37.70	31.9	20,389	0.16%
2022/07/21	58.6	37.98	8	37.90	38.05	50.6	20,196	0.25%
2022/07/20	4.1	41.73	51	41.61	41.60	-46.9	19,656	-0.24%
2022/07/19	45	41.32	0	0.00	41.65	45	19,510	0.23%
2022/07/18	21	40.39	6	40.08	40.70	15	19,267	0.08%
2022/07/15	3	40.57	3	41.32	40.50	0	19,169	0.00%
2022/07/14	11	41.75	61	41.78	41.70	-50	19,107	-0.26%
2022/07/13	7.3	41.90	1	41.80	41.80	6.3	19,230	0.03%
2022/07/12	67	41.17	60	40.90	41.00	7	19,337	0.04%
2022/07/11	10	41.12	0	0.00	41.10	10	19,484	0.05%
2022/07/08	0	40.70	2	41.00	40.80	-2	19,573	-0.01%
2022/07/07	1	40.35	12	40.70	40.90	-11	19,674	-0.06%
2022/07/06	1	40.15	0.2	40.40	40.00	0.8	20,055	0.00%
2022/07/05	19.3	40.54	0	0.00	40.75	19.3	19,967	0.10%
2022/07/04	3	40.00	5.2	40.10	40.00	-2.2	19,809	-0.01%
2022/07/01	25.3	40.64	11	40.28	40.35	14.3	19,681	0.07%
2022/06/30	8.1	39.42	0	0.00	39.50	8.1	19,421	0.04%
2022/06/29	5	39.56	0	0.00	39.55	5	19,227	0.03%
2022/06/28	3.1	39.66	0	0.00	39.60	3.1	19,218	0.02%
2022/06/24	6.1	39.52	1	39.50	39.50	5.1	19,070	0.03%
2022/06/23	16	39.17	1	39.55	39.00	15	18,963	0.08%
2022/06/21	2.3	39.35	16	39.20	39.45	-13.7	18,775	-0.07%
2022/06/20	4.3	39.24	0	0.00	38.85	4.3	18,695	0.02%
2022/06/17	16.2	39.63	0	0.00	39.60	16.2	18,440	0.09%
2022/06/16	12	40.24	0	0.00	40.00	12	18,279	0.07%
2022/06/15	4.3	40.11	0	0.00	40.05	4.3	18,452	0.02%
2022/06/14	8.5	40.18	0	0.00	40.10	8.5	18,363	0.05%
2022/06/13	10.5	40.78	0	0.00	40.80	10.5	18,122	0.06%
2022/06/10	2.1	41.40	0	0.00	41.40	2.1	17,840	0.01%
2022/06/09	1	41.65	0	0.00	41.55	1	17,831	0.01%
2022/06/07	8	41.46	0	0.00	41.35	8	17,736	0.05%
2022/06/06	4.1	41.63	0	0.00	41.55	4.1	17,502	0.02%
2022/06/02	7	41.77	0	0.00	41.70	7	17,511	0.04%
2022/06/01	6	42.13	40	42.10	42.10	-34	17,534	-0.19%
2022/05/31	5.4	42.65	0	0.00	42.60	5.4	17,391	0.03%
2022/05/30	0	0.00	2	42.95	42.80	-2	16,918	-0.01%
2022/05/26	0	0.00	1	42.29	41.70	-1	16,596	-0.01%
2022/05/25	0.2	41.66	0	0.00	41.65	0.2	16,538	0.00%
2022/05/24	1	41.20	0	0.00	41.20	1	16,462	0.01%
2022/05/23	2.1	41.40	1	41.25	41.20	1.1	16,294	0.01%
2022/05/19	4	41.15	0	0.00	41.10	4	15,717	0.03%
2022/05/18	4	41.41	0	0.00	41.60	4	15,532	0.03%
2022/05/17	2	41.65	2	41.50	41.50	0	15,250	0.00%
2022/05/16	1.1	41.57	0	0.00	41.25	1.1	15,019	0.01%
2022/05/13	4.1	41.51	0	0.00	41.60	4.1	14,715	0.03%
2022/05/12	30.1	41.25	6	41.15	40.80	24.1	14,482	0.17%
2022/05/11	11	42.68	0	0.00	42.65	11	13,898	0.08%
2022/05/10	9	43.79	5	43.80	43.85	4	13,469	0.03%
2022/05/09	14.1	44.45	0	0.00	44.25	14.1	13,279	0.11%
2022/05/06	5	45.16	1	45.15	45.10	4	13,113	0.03%
2022/05/05	4	45.65	0	0.00	45.60	4	13,152	0.03%
2022/05/04	0.1	45.40	1	45.35	45.50	-0.9	13,127	-0.01%
2022/05/03	1.1	45.44	0	0.00	45.35	1.1	13,228	0.01%
2022/04/29	10	45.99	0	0.00	45.90	10	12,942	0.08%
2022/04/28	1	45.90	0.1	46.10	46.10	0.9	12,785	0.01%
2022/04/27	10.2	45.85	1	45.75	45.80	9.2	12,580	0.07%
2022/04/26	10	46.14	0	0.00	46.20	10	12,312	0.08%
2022/04/25	2	46.15	0	0.00	46.10	2	12,241	0.02%
2022/04/22	1.1	46.52	1	46.55	46.55	0.1	12,099	0.00%
2022/04/21	6.3	46.87	1	46.65	46.80	5.3	12,074	0.04%
2022/04/20	1.1	46.47	0	0.00	46.60	1.1	12,063	0.01%
2022/04/19	10.1	46.39	0	0.00	46.35	10.1	11,970	0.08%
2022/04/18	15.5	46.50	0	0.00	46.50	15.5	11,843	0.13%
2022/04/15	1.4	47.13	1	47.15	47.10	0.4	11,628	0.00%
2022/04/14	7.1	47.85	0	0.00	47.70	7.1	11,442	0.06%
2022/04/13	4	47.99	0	0.00	48.00	4	11,348	0.04%
2022/04/12	5.1	48.30	6	49.03	48.00	-0.9	11,175	-0.01%
2022/04/11	1	49.60	4	49.56	49.45	-3	10,764	-0.03%
2022/04/08	5	49.60	0	0.00	49.80	5	10,837	0.05%
2022/04/07	6	49.80	0	0.00	49.55	6	10,806	0.06%
2022/04/06	2	49.90	3.8	50.01	50.20	-1.8	10,709	-0.02%
2022/04/01	4	49.60	0	0.00	49.75	4	10,657	0.04%
2022/03/31	10	50.20	0	0.00	49.90	10	10,588	0.09%
2022/03/30	21	49.85	1	49.85	49.85	20	10,436	0.19%
2022/03/29	20	50.00	1	49.70	49.80	19	10,432	0.18%
2022/03/28	0	49.30	71	49.21	49.70	-71	10,389	-0.68%
2022/03/25	2	49.70	2	49.60	49.70	0	10,342	0.00%
2022/03/24	0	0.00	2	49.65	49.95	-2	10,385	-0.02%
2022/03/23	0.3	49.65	0	0.00	49.65	0.3	10,460	0.00%
2022/03/22	7	49.41	0	0.00	49.70	7	10,377	0.07%
2022/03/21	2.2	49.75	16	49.47	49.75	-13.8	10,380	-0.13%
2022/03/18	0	0.00	12	48.49	48.95	-12	10,135	-0.12%
2022/03/17	40.8	48.00	0	0.00	48.00	40.8	9,745	0.42%
2022/03/16	20.1	47.90	0.1	47.80	47.85	20	9,630	0.21%
2022/03/15	10	47.90	22	47.75	47.95	-12	9,597	-0.13%
2022/03/14	0	0.00	3	47.65	47.55	-3	9,592	-0.03%
2022/03/11	4	47.48	0	0.00	47.45	4	9,676	0.04%
2022/03/08	0	47.00	0	0.00	46.95	0	10,051	0.00%
2022/03/07	0	0.00	1	46.90	47.10	-1	10,059	-0.01%
2022/03/04	15	47.68	0	0.00	47.65	15	10,340	0.15%
2022/03/03	1	48.00	2	48.05	48.05	-1	10,465	-0.01%
2022/03/02	0	47.85	0	0.00	48.00	0	10,752	0.00%
2022/03/01	0.1	47.65	5.2	47.84	47.80	-5.1	10,862	-0.05%
2022/02/25	12	47.08	0.2	47.30	47.35	11.8	10,955	0.11%
2022/02/24	1.2	47.29	0	0.00	47.30	1.2	10,884	0.01%
2022/02/23	2.1	47.52	1.1	47.70	47.65	1.1	10,872	0.01%
2022/02/18	1	47.45	0	0.00	47.45	1	11,056	0.01%
2022/02/17	0	0.00	7	47.50	47.45	-7	11,143	-0.06%
2022/02/16	6	47.05	0	0.00	47.00	6	11,199	0.05%
2022/02/14	0	0.00	2	47.10	47.15	-2	11,341	-0.02%
2022/02/09	0.1	47.10	0.1	47.10	47.30	0	11,433	0.00%
2022/02/08	0.1	47.10	0.1	47.20	46.95	0	11,535	0.00%
2022/02/07	4.1	46.50	0	0.00	47.10	4.1	11,491	0.04%
2022/01/26	1	46.90	0	0.00	46.85	1	11,314	0.01%
2022/01/25	9	46.84	1	46.75	46.80	8	11,349	0.07%
2022/01/24	0	0.00	14.6	47.06	47.15	-14.6	11,222	-0.13%
2022/01/20	1.1	47.51	0	0.00	47.50	1.1	11,291	0.01%
2022/01/18	1	47.75	0	0.00	47.75	1	11,490	0.01%
2022/01/14	0.1	47.70	2	47.55	47.60	-1.9	11,605	-0.02%
2022/01/13	0	0.00	0.3	47.70	47.95	-0.3	11,826	0.00%
2022/01/12	1	47.15	0	0.00	47.50	1	12,070	0.01%
2022/01/11	0	47.25	1.4	47.20	47.50	-1.4	12,310	-0.01%
2022/01/10	1.1	47.06	1	47.10	47.30	0.1	12,274	0.00%
2022/01/07	0.2	47.36	0	0.00	47.45	0.2	12,237	0.00%
2022/01/05	1	47.15	0	0.00	47.15	1	12,240	0.01%
2022/01/04	0	47.40	0	0.00	47.30	0	12,299	0.00%
2022/01/03	1.2	47.84	1	48.00	47.45	0.2	12,196	0.00%
2021/12/30	0	0.00	1	48.05	48.00	-1	12,155	-0.01%
2021/12/28	0	48.10	2	48.15	48.15	-2	12,350	-0.02%
2021/12/27	0	0.00	1	47.95	48.10	-1	12,448	-0.01%
2021/12/24	0	0.00	2	47.90	47.90	-2	12,692	-0.02%
2021/12/22	0	47.40	13	47.40	47.40	-13	12,914	-0.10%
2021/12/21	1	47.25	0	0.00	47.25	1	13,062	0.01%
2021/12/20	0	0.00	0.2	47.35	47.40	-0.2	13,199	0.00%
2021/12/17	2	47.45	3	47.47	47.45	-1	13,236	-0.01%
2021/12/16	1	46.95	0	0.00	46.90	1	13,161	0.01%
2021/12/15	0.2	47.30	2	46.80	46.95	-1.8	13,398	-0.01%
2021/12/14	0	47.20	2	47.15	47.00	-2	13,527	-0.01%
2021/12/13	2.2	47.30	0	0.00	47.10	2.2	13,762	0.02%
2021/12/10	0	0.00	4	47.30	47.30	-4	14,011	-0.03%
2021/12/09	0.2	47.68	3.1	47.41	47.40	-2.9	14,718	-0.02%
2021/12/08	0	47.75	1	47.65	47.70	-1	15,007	-0.01%
2021/12/07	1.5	47.18	5	47.15	47.55	-3.5	15,100	-0.02%
2021/12/06	2	47.23	0	0.00	47.30	2	15,059	0.01%
2021/12/03	3	46.52	0	0.00	46.40	3	15,012	0.02%
2021/12/02	8.1	46.32	0	0.00	46.30	8.1	14,910	0.05%
2021/11/30	18.1	46.73	0	0.00	46.00	18.1	14,816	0.12%
2021/11/29	6	46.30	0	0.00	46.50	6	14,386	0.04%
2021/11/26	20	46.69	5	46.55	46.50	15	14,324	0.10%
2021/11/25	4	47.10	2.2	47.14	47.15	1.8	14,217	0.01%
2021/11/24	7.3	47.44	4	47.44	47.45	3.3	14,124	0.02%
2021/11/23	3.2	47.82	2.1	47.81	47.80	1.2	13,953	0.01%
2021/11/22	6.1	47.90	0	0.00	47.90	6.1	13,999	0.04%
2021/11/19	2	48.05	0	0.00	48.30	2	13,936	0.01%
2021/11/18	0.5	48.50	0	0.00	48.30	0.5	13,882	0.00%
2021/11/17	0	48.50	0	0.00	48.55	0	13,875	0.00%
2021/11/16	0	0.00	1	48.35	48.65	-1	13,977	-0.01%
2021/11/15	10	48.36	0	0.00	48.60	10	14,174	0.07%
2021/11/12	7	48.72	0	0.00	48.70	7	14,358	0.05%
2021/11/10	0	0.00	1	48.70	48.70	-1	14,843	-0.01%
2021/11/09	5	48.56	0	0.00	48.80	5	15,088	0.03%
2021/11/08	1.3	48.70	0	0.00	48.95	1.3	16,197	0.01%
2021/11/05	5	47.93	2	47.93	48.15	3	16,989	0.02%
2021/11/04	5	48.12	0	0.00	48.10	5	17,324	0.03%
2021/11/03	2	48.15	0	0.00	48.15	2	17,764	0.01%
2021/11/02	3	48.28	0	0.00	48.15	3	18,197	0.02%
2021/11/01	5	48.12	34	48.10	48.25	-29	18,674	-0.16%
2021/10/29	33	48.35	0	0.00	48.25	33	18,923	0.17%
2021/10/27	21	48.40	0	0.00	48.35	21	19,594	0.11%
2021/10/26	2	48.50	1	48.75	48.45	1	19,646	0.01%
2021/10/25	2	48.16	0	0.00	48.25	2	19,726	0.01%
2021/10/22	2	48.85	0	0.00	48.80	2	20,089	0.01%
2021/10/21	5.1	48.57	2	48.63	48.75	3.1	20,240	0.02%
2021/10/20	9.5	48.32	0	0.00	48.35	9.5	20,272	0.05%
2021/10/19	7.4	49.24	0	0.00	49.10	7.4	20,369	0.04%
2021/10/18	0.2	50.05	0	0.00	49.80	0.2	20,223	0.00%
2021/10/15	6	49.98	1	50.00	50.10	5	20,486	0.02%
2021/10/14	2	49.90	0	0.00	49.90	2	20,492	0.01%
2021/10/13	0	0.00	11	50.51	50.50	-11	20,515	-0.05%
2021/10/12	5	49.86	0	0.00	50.20	5	20,491	0.02%
2021/10/07	0	0.00	6	50.10	50.40	-6	20,717	-0.03%
2021/10/06	1.1	49.97	2	50.03	49.90	-0.9	20,940	0.00%
2021/10/05	0	0.00	2	49.85	50.30	-2	21,193	-0.01%
2021/10/04	0	0.00	1	50.00	50.00	-1	21,654	0.00%
2021/10/01	2	50.00	7	50.20	50.20	-5	22,316	-0.02%
2021/09/30	0	0.00	3	51.00	51.00	-3	22,380	-0.01%
2021/09/29	1	50.70	0	0.00	50.60	1	22,519	0.00%
2021/09/28	6	51.10	7.2	50.74	51.00	-1.2	22,713	-0.01%
2021/09/27	5	50.90	12	50.86	51.10	-7	22,761	-0.03%
2021/09/23	1	51.10	0	0.00	51.20	1	22,886	0.00%
2021/09/22	1.2	49.76	9	49.79	50.70	-7.8	22,838	-0.03%
2021/09/17	0	0.00	4	51.05	50.70	-4	22,742	-0.02%
2021/09/16	10	51.47	19.3	51.15	51.70	-9.3	22,693	-0.04%
2021/09/15	2	51.10	3	51.33	51.20	-1	22,526	0.00%
2021/09/14	10	51.31	34	51.23	51.40	-24	22,421	-0.11%
2021/09/13	9	50.02	8	49.99	50.10	1	21,802	0.00%
2021/09/10	8	48.75	1	49.00	49.00	7	21,700	0.03%
2021/09/09	0	48.16	0	0.00	48.20	0	21,833	0.00%
2021/09/08	3.1	48.55	3	48.63	48.55	0.1	21,908	0.00%
2021/09/07	1	48.60	5	48.78	48.75	-4	21,992	-0.02%
2021/09/06	0	0.00	1	48.85	48.80	-1	22,010	0.00%
2021/09/03	0	0.00	4	48.26	48.50	-4	21,935	-0.02%
2021/09/02	4	47.94	0	0.00	47.90	4	21,889	0.02%
2021/09/01	0	0.00	0.1	48.20	48.40	-0.1	21,952	0.00%
2021/08/31	0.1	47.50	0	0.00	48.45	0.1	21,850	0.00%
2021/08/30	2	47.30	0	0.00	47.60	2	21,749	0.01%
2021/08/26	0.1	46.85	0	46.95	46.95	0.1	22,042	0.00%
2021/08/25	1	47.00	2	47.10	47.20	-1	22,198	0.00%
2021/08/24	2	46.50	5	46.54	46.75	-3	22,216	-0.01%
2021/08/23	14	46.81	0	0.00	46.80	14	22,436	0.06%
2021/08/20	7	46.36	7.5	46.63	46.15	-0.5	22,539	0.00%
2021/08/19	6	46.25	0	0.00	46.20	6	22,907	0.03%
2021/08/18	11	47.01	0	0.00	47.25	11	22,789	0.05%
2021/08/17	4	47.43	0	0.00	47.30	4	22,621	0.02%
2021/08/16	2.1	47.93	0	0.00	47.95	2.1	22,465	0.01%
2021/08/13	1	48.30	1	48.20	48.40	0	22,509	0.00%
2021/08/12	14.3	46.88	4	47.14	47.60	10.3	22,621	0.05%
2021/08/11	14.3	51.02	6	51.12	51.10	8.3	21,868	0.04%
2021/08/10	4.3	51.81	0	0.00	51.90	4.3	21,421	0.02%
2021/08/09	1	51.90	5	52.30	52.40	-4	21,726	-0.02%
2021/08/05	4.2	52.71	0	0.00	52.70	4.2	22,168	0.02%
2021/08/04	4.1	54.09	11	54.49	53.80	-6.9	23,135	-0.03%
2021/08/03	0	0.00	3	53.70	53.90	-3	23,671	-0.01%
2021/07/30	1.1	52.62	1	52.70	52.60	0.1	23,936	0.00%
2021/07/28	7	52.26	17	52.46	52.40	-10	24,837	-0.04%
2021/07/27	14	52.81	0	0.00	53.00	14	25,536	0.05%
2021/07/26	3	53.40	5	53.42	53.20	-2	26,205	-0.01%
2021/07/23	2	52.55	1	52.80	53.00	1	26,532	0.00%
2021/07/22	0	0.00	0.1	52.10	52.10	-0.1	26,663	0.00%
2021/07/21	1	52.30	5	52.04	51.80	-4	27,077	-0.01%
2021/07/20	0.2	51.60	5	51.58	51.70	-4.8	27,984	-0.02%
2021/07/19	0	0.00	2	51.85	52.00	-2	29,485	-0.01%
2021/07/16	0.1	51.50	4	51.45	51.50	-3.9	32,699	-0.01%
2021/07/15	0.1	51.40	0	0.00	51.60	0.1	34,817	0.00%
2021/07/14	5.1	51.60	0	0.00	51.50	5.1	36,177	0.01%
2021/07/13	6.2	51.92	3	51.90	51.90	3.2	36,859	0.01%
2021/07/12	3	52.13	1	52.10	52.20	2	37,265	0.01%
2021/07/09	6.1	52.23	1	52.80	52.00	5.1	37,473	0.01%
2021/07/08	2	52.90	19.3	52.47	52.80	-17.3	37,291	-0.05%
2021/07/07	4	51.13	0	0.00	51.30	4	36,928	0.01%
2021/07/06	21.2	50.91	1	51.30	51.20	20.2	36,823	0.05%
2021/07/05	13	50.71	0	0.00	50.60	13	36,751	0.04%
2021/07/02	2	50.70	0	0.00	50.50	2	36,605	0.01%
2021/07/01	14.1	50.77	0	0.00	50.60	14.1	36,533	0.04%
2021/06/29	2.1	51.00	1	51.20	51.20	1.1	36,788	0.00%
2021/06/28	5.1	51.00	1	51.00	51.10	4.1	36,966	0.01%
2021/06/25	1.1	51.19	2	51.10	51.00	-0.9	36,992	0.00%
2021/06/24	0	0.00	2	51.00	51.10	-2	37,241	-0.01%
2021/06/23	0	0.00	1	51.10	51.00	-1	37,676	0.00%
2021/06/22	0	0.00	10	50.80	50.90	-10	37,792	-0.03%
2021/06/21	0.1	50.80	0	0.00	50.70	0.1	37,889	0.00%
2021/06/18	23.3	51.09	3	51.17	51.00	20.3	38,189	0.05%
2021/06/17	5.2	51.51	0	0.00	51.50	5.2	39,486	0.01%
2021/06/16	0	0.00	2	51.65	51.90	-2	39,623	-0.01%
2021/06/15	0	0.00	5	51.30	51.30	-5	39,581	-0.01%
2021/06/11	7	51.27	10	51.20	51.40	-3	39,636	-0.01%
2021/06/09	5	50.94	0	0.00	51.30	5	39,925	0.01%
2021/06/08	0	0.00	1	51.30	51.40	-1	40,039	0.00%
2021/06/07	1.1	51.70	2	51.60	51.50	-0.9	40,264	0.00%
2021/06/04	1.1	51.83	1	51.90	51.90	0.1	40,452	0.00%
2021/06/03	1	51.80	8	52.00	52.30	-7	40,659	-0.02%
2021/06/02	5	51.54	7.5	51.90	52.00	-2.5	40,510	-0.01%
2021/06/01	0.1	51.40	0	0.00	51.50	0.1	40,290	0.00%
2021/05/31	1	51.20	1	51.50	51.60	0	40,457	0.00%
2021/05/28	1	50.50	3	50.37	50.60	-2	40,331	0.00%
2021/05/27	2.1	50.01	0	0.00	50.30	2.1	40,411	0.01%
2021/05/26	0.1	51.00	0	0.00	50.70	0.1	40,254	0.00%
2021/05/25	2.1	51.49	3	51.10	51.10	-0.9	40,193	0.00%
2021/05/24	0	0.00	4	50.88	51.30	-4	40,233	-0.01%
2021/05/21	6	51.25	5	51.42	51.20	1	40,408	0.00%
2021/05/20	1	50.70	3	50.70	50.80	-2	40,310	0.00%
2021/05/19	3	50.43	7	50.07	50.50	-4	40,085	-0.01%
2021/05/18	9	49.24	7	49.75	50.00	2	39,915	0.01%
2021/05/17	9.2	48.72	13	47.94	47.90	-3.8	39,776	-0.01%
2021/05/14	1.1	49.87	14	49.88	49.60	-12.9	39,121	-0.03%
2021/05/13	4.7	49.16	11	49.15	49.20	-6.3	38,782	-0.02%
2021/05/12	20.2	49.55	8	49.45	49.60	12.2	38,261	0.03%
2021/05/11	12.2	52.07	19	51.78	51.60	-6.8	36,972	-0.02%
2021/05/10	11	52.99	16	52.73	52.90	-5	36,241	-0.01%
2021/05/07	24.2	52.72	2	52.20	52.30	22.1	36,059	0.06%
2021/05/06	9.9	51.25	8	52.50	53.00	1.9	35,706	0.01%
2021/05/05	12	50.33	8	50.72	50.80	4	35,241	0.01%
2021/05/04	16.4	50.17	23.2	49.92	50.20	-6.8	35,127	-0.02%
2021/05/03	9.8	51.17	7.5	51.25	51.20	2.3	34,169	0.01%
2021/04/29	13.4	52.34	18	52.54	52.10	-4.6	33,664	-0.01%
2021/04/28	8.1	53.01	11	52.53	53.20	-2.9	33,224	-0.01%
2021/04/27	22	52.70	11	52.61	52.70	11	33,106	0.03%
2021/04/26	41.7	53.19	40	53.01	53.10	1.7	32,617	0.01%
2021/04/23	28.4	52.35	17.5	52.59	53.00	10.9	31,717	0.03%
2021/04/22	102.6	56.91	47.1	57.00	54.10	55.5	30,558	0.18%	大買/
2021/04/21	52.5	54.46	134	54.53	55.70	-81.5	27,491	-0.30%	大賣/
2021/04/20	35.3	52.98	9	52.34	52.00	26.3	25,459	0.10%
2021/04/19	9.3	50.14	8	50.13	50.40	1.3	24,106	0.01%
2021/04/16	5	48.53	11.5	48.77	49.00	-6.5	23,301	-0.03%
2021/04/15	2.3	48.15	2	47.70	47.90	0.3	22,795	0.00%
2021/04/14	3.3	47.00	2.1	46.78	47.00	1.2	22,494	0.01%
2021/04/13	2	47.05	4.2	46.99	47.20	-2.2	22,362	-0.01%
2021/04/12	2.5	46.82	0	0.00	46.85	2.5	22,111	0.01%
2021/04/09	9.5	46.86	0	0.00	46.70	9.5	22,041	0.04%
2021/04/08	3	46.87	3	46.70	46.90	0	21,910	0.00%
2021/04/07	0	0.00	4	46.76	46.80	-4	21,820	-0.02%
2021/04/06	6	46.80	21	46.89	46.85	-15	21,761	-0.07%
2021/04/01	1	46.65	0	0.00	46.70	1	21,372	0.00%
2021/03/31	0	0.00	2.1	46.70	46.80	-2.1	21,256	-0.01%
2021/03/30	0	0.00	7	46.42	46.55	-7	21,044	-0.03%
2021/03/29	4.5	46.42	9	46.41	46.50	-4.5	20,945	-0.02%
2021/03/26	3.7	46.09	16	46.08	46.15	-12.4	20,680	-0.06%
2021/03/25	3	45.50	1	45.45	45.55	2	20,287	0.01%
2021/03/24	2	45.60	2	45.55	45.55	0	20,110	0.00%
2021/03/23	12	45.81	7	45.70	45.70	5	19,996	0.03%
2021/03/22	534	45.38	537.1	45.71	45.80	-3.1	19,589	-0.02%	大買/大賣/
2021/03/19	7	42.69	0	0.00	42.70	7	18,122	0.04%
2021/03/18	0	0.00	5	43.01	43.10	-5	17,888	-0.03%
2021/03/17	4	42.81	0	0.00	42.85	4	17,899	0.02%
2021/03/15	6	42.53	0	0.00	42.35	6	17,936	0.03%
2021/03/12	0	0.00	5.6	42.81	42.70	-5.6	17,781	-0.03%
2021/03/11	13	42.89	2	43.13	42.85	11	17,666	0.06%
2021/03/10	8.5	43.16	3	43.05	43.00	5.5	17,600	0.03%
2021/03/09	0	0.00	27.3	42.93	43.40	-27.3	17,714	-0.15%
2021/03/04	4	42.30	0	0.00	42.50	4	17,847	0.02%
2021/03/03	4	42.50	0	0.00	42.55	4	17,835	0.02%
2021/03/02	2	42.35	0	0.00	42.10	2	17,744	0.01%
2021/02/26	2	42.28	0	0.00	42.00	2	17,589	0.01%
2021/02/25	2	42.70	3	42.77	42.90	-1	17,255	-0.01%
2021/02/24	5	42.65	1	42.80	42.55	4	17,267	0.02%
2021/02/23	0	0.00	6	42.26	42.45	-6	17,237	-0.03%
2021/02/22	5	41.90	8	41.90	41.80	-3	17,008	-0.02%
2021/02/19	3	41.17	0	0.00	41.60	3	16,970	0.02%
2021/02/18	1	41.60	8	41.48	41.35	-7	16,894	-0.04%
2021/02/17	0	0.00	1	41.00	41.25	-1	16,801	-0.01%
2021/02/05	1	40.65	0	0.00	40.85	1	16,576	0.01%
2021/02/04	1	40.45	0	0.00	40.40	1	16,647	0.01%
2021/02/03	3.5	40.55	0	0.00	40.55	3.5	17,019	0.02%
2021/02/02	0	0.00	5	41.00	40.75	-5	16,937	-0.03%
2021/02/01	0	0.00	3	40.78	40.80	-3	16,812	-0.02%
2021/01/29	6	40.24	0	0.00	40.15	6	16,789	0.04%
2021/01/28	9	40.31	20	40.35	40.25	-11	16,597	-0.07%
2021/01/27	3	40.42	0	0.00	40.35	3	16,362	0.02%
2021/01/26	8.5	40.42	0	0.00	40.35	8.5	16,223	0.05%
2021/01/25	8	40.78	2	41.10	40.90	6	15,710	0.04%
2021/01/22	18	40.57	2	40.50	40.60	16	15,509	0.10%
2021/01/21	4	41.00	0	0.00	40.80	4	15,191	0.03%
2021/01/20	20	40.96	0	0.00	40.95	20	15,029	0.13%
2021/01/19	2	41.73	0	0.00	41.75	2	14,598	0.01%
2021/01/18	7	41.51	0	0.00	41.60	7	14,547	0.05%
2021/01/15	3	42.20	11	42.12	41.95	-8	14,248	-0.06%
2021/01/14	23	42.59	0.3	42.74	42.55	22.8	13,868	0.16%
2021/01/13	5	42.66	1	42.70	42.70	4	13,709	0.03%
2021/01/12	4	42.89	9.3	42.87	42.70	-5.3	13,599	-0.04%
2021/01/11	0	0.00	1	42.85	43.10	-1	13,516	-0.01%
2021/01/08	3	42.83	0	0.00	42.95	3	13,435	0.02%
2021/01/07	1	42.90	6.2	42.92	42.85	-5.2	13,366	-0.04%
2021/01/06	0	0.00	2	43.20	42.95	-2	13,172	-0.02%
2021/01/05	0	0.00	4	43.22	43.10	-4	13,036	-0.03%
2021/01/04	0	0.00	3.8	43.27	43.20	-3.8	12,974	-0.03%
2020/12/31	1	43.20	0	0.00	43.20	1	12,933	0.01%
2020/12/30	0	0.00	4	42.99	43.25	-4	12,962	-0.03%
2020/12/29	1	42.90	2	43.00	43.00	-1	12,916	-0.01%
2020/12/28	0	0.00	3	42.98	43.00	-3	12,907	-0.02%
2020/12/24	0	0.00	0.3	42.80	42.70	-0.3	13,055	0.00%
2020/12/23	0	0.00	27.3	42.76	42.80	-27.3	13,075	-0.21%
2020/12/22	0.3	43.15	0.2	43.00	42.95	0.1	13,149	0.00%
2020/12/21	0.2	43.20	4	43.45	43.50	-3.8	13,438	-0.03%
2020/12/18	1	42.80	0	0.00	42.95	1	13,750	0.01%
2020/12/17	1	42.80	0.3	42.95	42.65	0.8	13,865	0.01%
2020/12/16	0.4	43.09	0.1	43.05	43.05	0.3	13,782	0.00%
2020/12/15	0	0.00	1.5	42.63	42.50	-1.5	13,764	-0.01%
2020/12/11	1	43.10	8	42.90	42.90	-7	13,816	-0.05%
2020/12/08	6	43.30	1	43.60	43.60	5	13,772	0.04%
2020/12/07	0	0.00	2.3	43.42	43.55	-2.3	13,759	-0.02%
2020/12/04	1	43.55	0	0.00	43.65	1	13,838	0.01%
2020/12/03	7.3	43.82	20.3	43.90	43.50	-13	13,761	-0.09%
2020/12/02	0	0.00	19	43.15	43.20	-19	13,481	-0.14%
2020/12/01	2	42.85	0	0.00	43.15	2	13,676	0.01%
2020/11/30	0	0.00	4	43.10	42.90	-4	13,906	-0.03%
2020/11/27	0	0.00	2	43.28	43.30	-2	13,694	-0.01%
2020/11/26	0	0.00	6	42.79	42.95	-6	13,620	-0.04%
2020/11/25	0	0.00	1	42.95	42.60	-1	13,772	-0.01%
2020/11/23	0	0.00	3	42.90	43.00	-3	13,800	-0.02%
2020/11/20	2	42.65	0	0.00	42.70	2	13,790	0.01%
2020/11/19	0	0.00	10	42.90	42.90	-10	13,775	-0.07%
2020/11/18	6	42.86	0	0.00	42.70	6	13,816	0.04%
2020/11/17	0	0.00	3	42.68	42.75	-3	13,854	-0.02%
2020/11/16	1	42.25	0.2	42.35	42.35	0.8	14,202	0.01%
2020/11/12	1	42.85	0	0.00	42.40	1	14,811	0.01%
2020/11/11	0	0.00	3.5	42.79	42.65	-3.5	14,831	-0.02%
2020/11/09	1	41.05	0	0.00	41.15	1	14,981	0.01%
2020/11/06	0	0.00	1	40.80	40.85	-1	16,178	-0.01%
2020/11/04	3	40.80	1	40.90	40.90	2	16,842	0.01%
2020/11/03	1	40.70	0	0.00	40.95	1	17,212	0.01%
2020/11/02	1.2	40.55	0.3	40.65	40.60	0.8	17,662	0.00%
2020/10/29	2	40.23	0	0.00	40.35	2	18,465	0.01%
2020/10/28	1	40.55	0	0.00	40.55	1	18,534	0.01%
2020/10/27	3	40.42	3	40.37	40.50	0	18,592	0.00%
2020/10/26	3	40.55	0	0.00	40.50	3	18,606	0.02%
2020/10/23	3	40.68	0	0.00	40.65	3	18,750	0.02%
2020/10/22	3	40.55	18	40.55	41.00	-15	18,943	-0.08%
2020/10/21	2	40.40	2	40.55	40.30	0	19,040	0.00%
2020/10/20	1	40.30	0	0.00	40.35	1	19,061	0.01%
2020/10/19	3	40.58	0	0.00	40.45	3	19,122	0.02%
2020/10/16	24	40.34	1	40.30	40.30	23	19,278	0.12%
2020/10/14	3	40.68	0	0.00	40.50	3	19,700	0.02%
2020/10/13	1	40.45	1	40.70	40.50	0	19,784	0.00%
2020/10/07	3	41.18	0.5	41.40	41.15	2.5	20,445	0.01%
2020/10/05	4	41.08	0	0.00	41.00	4	20,601	0.02%
2020/09/30	0	0.00	4.2	41.64	41.40	-4.2	20,812	-0.02%
2020/09/29	2	41.15	0	0.00	41.20	2	20,975	0.01%
2020/09/28	1	40.75	0	0.00	40.95	1	21,043	0.00%
2020/09/25	2	40.33	1	40.30	40.55	1	21,224	0.00%
2020/09/24	9	40.11	0.5	40.60	40.05	8.5	21,293	0.04%
2020/09/23	5	41.06	9	40.90	41.00	-4	21,057	-0.02%
2020/09/22	6	41.89	0	0.00	41.80	6	20,759	0.03%
2020/09/18	0	0.00	0.1	42.70	42.50	-0.1	20,706	0.00%
2020/09/17	0.1	42.80	0	0.00	42.55	0.1	20,727	0.00%
2020/09/16	11	42.80	2.1	42.81	42.85	8.9	20,772	0.04%
2020/09/14	0	0.00	1	42.45	42.95	-1	20,963	0.00%
2020/09/11	0	0.00	0.1	42.45	42.30	-0.1	20,893	0.00%
2020/09/10	11	42.35	0	0.00	42.45	11	20,933	0.05%
2020/09/09	6	42.21	0	0.00	42.55	6	20,892	0.03%
2020/09/08	10	42.70	2	42.85	42.70	8	20,918	0.04%
2020/09/07	3	42.23	2.5	42.71	42.70	0.5	21,054	0.00%
2020/09/04	2	42.15	20.5	42.21	42.20	-18.5	21,101	-0.09%
2020/09/03	5	42.55	0	0.00	42.70	5	21,075	0.02%
2020/09/02	1	42.75	0	0.00	42.65	1	20,913	0.00%
2020/09/01	22	42.75	0	0.00	42.75	22	20,813	0.11%
2020/08/31	13	43.05	0	0.00	42.90	13	20,717	0.06%
2020/08/28	11	43.94	0	0.00	43.50	11	20,610	0.05%
2020/08/26	0	0.00	1	43.95	44.10	-1	20,707	0.00%
2020/08/25	0	0.00	2	44.25	44.10	-2	20,673	-0.01%
2020/08/21	1	44.10	0	0.00	44.25	1	21,056	0.00%
2020/08/20	4	44.06	4	43.75	43.50	0	20,862	0.00%
2020/08/19	13	44.59	3	44.48	44.35	10	20,547	0.05%
2020/08/18	1	44.15	17.1	43.72	44.00	-16.1	20,240	-0.08%
2020/08/17	2	43.43	8	43.30	43.35	-6	19,928	-0.03%
2020/08/14	4	42.49	2	42.85	42.85	2	19,825	0.01%
2020/08/13	4	41.11	0	0.00	41.20	4	19,407	0.02%
2020/08/12	50	41.12	0	0.00	41.00	50	19,247	0.26%
2020/08/11	2	46.65	21	46.59	46.50	-19	18,034	-0.11%
2020/08/10	2	46.58	0	0.00	46.60	2	17,645	0.01%
2020/08/07	1	47.20	10	47.24	47.10	-9	17,455	-0.05%
2020/08/06	5	46.90	4	47.09	47.15	1	17,219	0.01%
2020/08/05	3	46.10	9	46.26	46.45	-6	16,833	-0.04%
2020/08/04	1	45.05	1	45.20	45.40	0	16,369	0.00%
2020/08/03	1	44.90	0	0.00	44.95	1	16,214	0.01%
2020/07/31	12	45.32	3	45.50	45.00	9	16,141	0.06%
2020/07/29	1	45.10	2	45.10	45.05	-1	16,204	-0.01%
2020/07/28	16	44.22	1	44.60	44.50	15	16,213	0.09%
2020/07/27	1	44.75	1	44.75	44.60	0	16,216	0.00%
2020/07/24	4	45.29	0	0.00	45.00	4	16,217	0.02%
2020/07/23	2	45.60	2	45.58	45.60	0	16,183	0.00%
2020/07/22	2	45.53	0	0.00	45.50	2	16,181	0.01%
2020/07/17	0	0.00	5	44.85	44.80	-5	15,774	-0.03%
2020/07/15	2	45.50	0	0.00	45.60	2	15,384	0.01%
2020/07/14	1	45.15	3	45.30	45.30	-2	15,181	-0.01%
2020/07/13	0	0.00	1	45.20	45.20	-1	15,199	-0.01%
2020/07/10	1	45.30	27	45.17	44.95	-26	15,301	-0.17%
2020/07/09	5	45.30	15.6	45.34	45.30	-10.6	15,268	-0.07%
2020/07/08	0	0.00	14	45.01	45.15	-14	15,002	-0.09%
2020/07/07	2	44.25	13	44.18	44.50	-11	14,733	-0.07%
2020/07/06	1	44.45	21	44.40	44.40	-20	14,649	-0.14%
2020/07/03	0	0.00	2	43.95	43.95	-2	14,624	-0.01%
2020/06/30	2	42.80	0	0.00	42.75	2	14,409	0.01%
2020/06/29	1	42.65	0	0.00	42.65	1	14,485	0.01%
2020/06/24	2	42.85	0	0.00	42.85	2	14,456	0.01%
2020/06/23	1	42.70	0	0.00	42.70	1	14,452	0.01%
2020/06/17	1	42.60	0	0.00	42.85	1	14,913	0.01%
2020/06/16	1	42.80	0	0.00	42.85	1	15,214	0.01%
2020/06/15	2	42.50	0	0.00	42.50	2	15,627	0.01%
2020/06/12	2	42.90	0	0.00	42.90	2	15,929	0.01%
2020/06/11	2	43.50	0	0.00	43.30	2	16,268	0.01%
2020/06/10	33	43.92	0	0.00	44.00	33	16,336	0.20%
2020/06/09	2	43.65	0	0.00	43.90	2	16,626	0.01%
2020/06/02	0	0.00	2	43.20	43.30	-2	17,071	-0.01%
2020/05/28	1	42.40	0	0.00	42.35	1	16,591	0.01%
2020/05/25	0	0.00	2	42.60	42.65	-2	16,826	-0.01%
2020/05/22	2	42.85	1	42.75	42.65	1	16,923	0.01%
2020/05/21	0	0.00	2	43.03	43.00	-2	16,923	-0.01%
2020/05/20	5	43.00	0	0.00	42.90	5	16,891	0.03%
2020/05/19	0	0.00	6	43.06	43.00	-6	16,886	-0.04%
2020/05/15	12	42.35	0	0.00	42.30	12	16,700	0.07%
2020/05/13	0	0.00	1	42.55	42.90	-1	16,615	-0.01%
2020/05/12	5	43.00	0	0.00	42.95	5	16,648	0.03%
2020/05/07	5	42.90	0	0.00	42.70	5	16,749	0.03%
2020/05/06	0	0.00	0.1	42.70	42.60	-0.1	16,822	0.00%
2020/05/05	10	42.75	1	43.00	42.85	9	16,875	0.05%
2020/04/29	0	0.00	2	42.53	42.55	-2	16,995	-0.01%
2020/04/28	1	42.00	0	0.00	42.25	1	17,208	0.01%
2020/04/27	0	0.00	1	42.10	42.00	-1	18,115	-0.01%
2020/04/23	0	0.00	2	42.35	42.15	-2	18,025	-0.01%
2020/04/22	0	0.00	2	41.60	41.60	-2	17,994	-0.01%
2020/04/17	1	42.00	0	0.00	42.00	1	18,450	0.01%
2020/04/15	1	41.90	0	0.00	41.80	1	18,514	0.01%
2020/04/14	0.2	41.65	2	41.45	41.65	-1.8	18,414	-0.01%
2020/04/10	0	0.00	10	40.95	41.00	-10	18,530	-0.05%
2020/04/09	24	40.80	1	40.65	40.55	23	18,714	0.12%
2020/04/08	1	40.95	4	40.76	41.00	-3	18,786	-0.02%
2020/04/07	0	0.00	7	39.76	39.95	-7	18,599	-0.04%
2020/04/06	12	38.86	0	0.00	39.05	12	18,657	0.06%
2020/04/01	1	39.05	8	39.20	39.00	-7	18,611	-0.04%
2020/03/31	0	0.00	4	39.50	39.50	-4	18,495	-0.02%
2020/03/30	1	38.60	0	0.00	39.15	1	18,316	0.01%
2020/03/27	2	38.90	0	0.00	38.95	2	18,246	0.01%
2020/03/26	3	38.75	7	39.21	38.60	-4	18,248	-0.02%
2020/03/25	6	38.92	2	38.98	38.80	4	18,249	0.02%
2020/03/24	1	38.30	15	38.40	38.25	-14	18,117	-0.08%
2020/03/20	1	35.30	5	35.78	36.95	-4	17,655	-0.02%
2020/03/19	5	34.72	10	34.05	33.60	-5	17,337	-0.03%
2020/03/18	21	37.04	0	0.00	36.00	21	17,069	0.12%
2020/03/17	12	37.88	4	37.99	37.60	8	16,688	0.05%
2020/03/16	3	39.38	0	0.00	38.85	3	16,138	0.02%
2020/03/13	14	38.62	11	39.00	40.25	3	15,911	0.02%
2020/03/10	8	41.59	6	41.63	41.60	2	14,955	0.01%
2020/03/09	1	42.00	1	41.85	41.85	0	14,818	0.00%
2020/03/05	0	0.00	1	43.05	43.30	-1	14,608	-0.01%
2020/03/03	0	0.00	1	42.75	42.65	-1	14,783	-0.01%
2020/03/02	1	42.25	10	42.55	42.25	-9	14,678	-0.06%
2020/02/26	16	42.23	0	0.00	42.20	16	14,772	0.11%
2020/02/25	5	42.55	10	42.85	42.70	-5	14,628	-0.03%
2020/02/24	1	42.95	1	42.90	43.00	0	14,574	0.00%
2020/02/20	1	43.60	10	43.70	43.15	-9	15,079	-0.06%
2020/02/18	0	0.00	1	43.10	43.05	-1	15,442	-0.01%
2020/02/14	1	43.20	0	0.00	43.20	1	15,690	0.01%
2020/02/13	0	0.00	5	43.05	43.15	-5	15,652	-0.03%
2020/02/12	2	42.70	1	42.85	42.80	1	15,560	0.01%
2020/02/11	0	0.00	2	42.70	42.60	-2	15,533	-0.01%
2020/02/07	0	0.00	1	42.70	42.50	-1	15,428	-0.01%
2020/02/06	0.5	43.00	1	42.70	43.00	-0.5	15,478	0.00%
2020/02/05	4	42.45	0	0.00	42.35	4	15,557	0.03%
2020/02/04	3.5	42.27	11	42.59	42.40	-7.5	15,460	-0.05%
2020/01/31	12	42.27	0	0.00	42.05	12	15,299	0.08%
2020/01/30	21.5	42.62	23	41.93	41.85	-1.5	15,164	-0.01%
2020/01/20	6	44.91	1	44.95	44.95	5	14,282	0.04%
2020/01/17	1.5	44.80	1.2	44.74	44.90	0.3	14,487	0.00%
2020/01/16	3	44.72	2	44.70	44.75	1	14,575	0.01%
2020/01/15	0	0.00	4	44.45	44.55	-4	14,636	-0.03%
2020/01/14	1	44.40	1.1	44.43	44.55	-0.1	14,537	0.00%
2020/01/09	0	0.00	13	43.37	43.45	-13	15,008	-0.09%
2020/01/08	0	0.00	5	43.40	43.40	-5	14,943	-0.03%
2020/01/07	3	43.35	2	43.45	43.60	1	14,877	0.01%
2020/01/06	7	43.40	0	0.00	43.45	7	14,973	0.05%
2020/01/03	0	0.00	7	44.08	43.95	-7	14,911	-0.05%
2020/01/02	0	0.00	3.6	44.07	44.10	-3.6	14,838	-0.02%
2019/12/31	4	43.63	3	43.65	43.70	1	14,647	0.01%
2019/12/30	0	0.00	2	43.65	43.65	-2	14,673	-0.01%
2019/12/25	1	43.00	1	43.00	43.10	0	14,801	0.00%
2019/12/24	1	43.10	1	43.15	43.15	0	14,907	0.00%
2019/12/23	0	0.00	10	43.15	43.25	-10	14,952	-0.07%
2019/12/20	1	43.00	2	42.90	42.95	-1	14,978	-0.01%
2019/12/19	0	0.00	1	43.00	43.00	-1	14,997	-0.01%
2019/12/18	0	0.00	1	43.00	43.00	-1	15,064	-0.01%
2019/12/17	3	42.77	11.2	42.80	42.95	-8.2	15,039	-0.05%
2019/12/16	1	42.75	0	0.00	42.80	1	14,936	0.01%
2019/12/13	0	0.00	1	42.50	42.55	-1	14,945	-0.01%
2019/12/12	0	0.00	2	42.30	42.30	-2	14,920	-0.01%
2019/12/11	1	42.10	10	42.20	42.15	-9	14,985	-0.06%
2019/12/09	1	41.90	1	42.00	42.05	0	15,165	0.00%
2019/12/06	11	41.70	0	0.00	41.75	11	15,175	0.07%
2019/12/05	1	41.70	0	0.00	41.65	1	15,354	0.01%
2019/12/04	2	41.58	1	41.50	41.75	1	15,645	0.01%
2019/12/03	1	41.60	1	41.65	41.85	0	15,733	0.00%
2019/12/02	3	41.25	10	41.37	41.35	-7	15,733	-0.04%
2019/11/29	1	41.40	0	0.00	41.40	1	15,719	0.01%
2019/11/28	0	0.00	5.1	42.00	42.00	-5.1	15,662	-0.03%
2019/11/26	1	42.00	0	0.00	41.80	1	15,863	0.01%
2019/11/22	2	42.20	3.2	42.05	42.10	-1.2	15,556	-0.01%
2019/11/21	0	0.00	2	42.25	42.35	-2	15,639	-0.01%
2019/11/20	0	0.00	1	42.80	42.65	-1	15,535	-0.01%
2019/11/19	4	41.83	1	42.05	42.10	3	15,188	0.02%
2019/11/18	4	41.98	0.1	42.00	42.10	3.9	15,006	0.03%
2019/11/15	3	41.58	58.7	41.41	41.70	-55.7	14,790	-0.38%
2019/11/14	1	41.15	3	41.03	41.15	-2	14,612	-0.01%
2019/11/13	1	41.00	12	41.05	41.00	-11	14,577	-0.08%
2019/11/12	2	40.58	0	0.00	40.65	2	14,491	0.01%
2019/11/11	22	40.54	0	0.00	40.35	22	14,806	0.15%
2019/11/08	30	40.95	0	0.00	40.90	30	15,386	0.19%
2019/11/07	1	40.95	0	0.00	40.95	1	15,890	0.01%
2019/11/05	1	40.80	0	0.00	40.90	1	16,203	0.01%
2019/11/04	10	40.90	2	40.95	40.95	8	16,285	0.05%
2019/10/31	2	40.58	1	40.45	40.45	1	16,600	0.01%
2019/10/30	2	40.30	0	0.00	40.35	2	16,869	0.01%
2019/10/29	1	40.65	0	0.00	40.65	1	16,765	0.01%
2019/10/28	3	40.68	0	0.00	40.75	3	16,612	0.02%
2019/10/25	2	40.85	0	0.00	40.85	2	16,652	0.01%
2019/10/24	1	40.80	0	0.00	41.00	1	16,478	0.01%
2019/10/23	0	0.00	0.1	40.95	40.95	-0.1	16,533	0.00%
2019/10/22	2	41.15	0.7	41.25	41.40	1.3	16,532	0.01%
2019/10/21	15	41.30	18.3	41.66	41.50	-3.3	16,453	-0.02%
2019/10/18	6	40.91	2	40.68	40.95	4	16,356	0.02%
2019/10/17	1	40.00	2	40.05	40.10	-1	15,849	-0.01%
2019/10/15	0	0.00	1	40.00	40.00	-1	15,916	-0.01%
2019/10/14	0	0.00	2	39.95	39.95	-2	16,255	-0.01%
2019/10/09	6	39.67	0	0.00	39.50	6	16,418	0.04%
2019/10/08	1	39.65	30	39.70	39.75	-29	16,714	-0.17%
2019/10/04	20.3	38.80	1	38.80	38.90	19.3	17,320	0.11%
2019/10/03	1	39.00	5	38.80	39.00	-4	17,304	-0.02%
2019/10/02	12	39.34	0	0.00	39.25	12	17,315	0.07%
2019/10/01	0	0.00	5	39.61	39.65	-5	17,356	-0.03%
2019/09/27	0	0.00	2	39.65	39.65	-2	17,381	-0.01%
2019/09/26	0	0.00	2	39.95	39.90	-2	17,415	-0.01%
2019/09/24	3	39.65	0.5	39.90	39.80	2.5	17,583	0.01%
2019/09/20	5	39.70	6	39.91	40.20	-1	17,563	-0.01%
2019/09/18	3	39.90	40	40.05	39.80	-37	17,574	-0.21%
2019/09/17	44	39.47	0	0.00	39.50	44	17,619	0.25%
2019/09/16	20	40.15	1	40.10	40.10	19	17,629	0.11%
2019/09/12	11	40.01	4.4	40.14	40.05	6.7	17,599	0.04%
2019/09/11	0	0.00	3	39.83	40.00	-3	17,752	-0.02%
2019/09/10	1	39.95	12	39.87	39.95	-11	17,949	-0.06%
2019/09/06	11	40.08	13	39.88	39.85	-2	18,038	-0.01%
2019/09/05	1	38.55	0	0.00	39.00	1	17,798	0.01%
2019/09/04	0	0.00	2	38.35	38.45	-2	17,818	-0.01%
2019/09/03	1	38.35	2	38.33	38.35	-1	17,972	-0.01%
2019/09/02	9	38.15	0	0.00	38.25	9	18,146	0.05%
2019/08/30	0	0.00	21	38.14	38.45	-21	18,113	-0.12%
2019/08/29	5	37.56	0	0.00	37.80	5	18,035	0.03%
2019/08/27	12	37.55	0	0.00	37.65	12	18,435	0.07%
2019/08/26	2	37.53	0	0.00	37.70	2	18,481	0.01%
2019/08/23	10	37.90	5	38.20	38.20	5	18,473	0.03%
2019/08/21	2	38.05	1	38.05	37.95	1	18,734	0.01%
2019/08/20	2	38.25	4	38.18	38.15	-2	18,731	-0.01%
2019/08/19	0.3	38.30	0	0.00	38.10	0.3	18,777	0.00%
2019/08/16	0	0.00	5	37.95	37.95	-5	18,796	-0.03%
2019/08/15	12	37.85	0	0.00	38.00	12	18,773	0.06%
2019/08/14	11	37.92	5	37.94	38.30	6	18,819	0.03%
2019/08/13	17.2	37.44	4	37.23	37.25	13.2	18,656	0.07%
2019/08/12	7	43.97	0	0.00	43.95	7	18,080	0.04%
2019/08/08	0	0.00	1	44.05	43.90	-1	17,741	-0.01%
2019/08/07	2	43.45	0	0.00	43.35	2	17,601	0.01%
2019/08/06	4	43.08	0	0.00	43.30	4	17,750	0.02%
2019/08/05	3	43.50	5	43.70	43.55	-2	17,728	-0.01%
2019/08/02	14	43.70	2	43.70	43.55	12	17,716	0.07%
2019/08/01	16	44.30	5	44.50	44.05	11	17,596	0.06%
2019/07/31	2	44.75	5	44.70	44.70	-3	17,513	-0.02%
2019/07/29	0	0.00	2	45.00	44.85	-2	17,948	-0.01%
2019/07/26	0	0.00	2	44.48	44.65	-2	18,163	-0.01%
2019/07/25	9	44.53	0	0.00	44.30	9	18,228	0.05%
2019/07/24	7	44.89	0	0.00	44.80	7	18,091	0.04%
2019/07/23	8	45.05	0	0.00	45.05	8	18,053	0.04%
2019/07/22	8	44.91	17	45.10	44.90	-9	18,025	-0.05%
2019/07/19	5	44.65	1	44.60	44.80	4	17,949	0.02%
2019/07/18	5	44.55	2	44.55	44.60	3	17,921	0.02%
2019/07/17	12	44.56	0	0.00	44.70	12	18,132	0.07%
2019/07/16	12	44.63	3	44.23	44.75	9	18,306	0.05%
2019/07/15	13	43.98	1	43.90	44.05	12	18,126	0.07%
2019/07/12	4	44.35	0	0.00	44.35	4	18,091	0.02%
2019/07/11	23	44.91	0	0.00	44.80	23	18,028	0.13%
2019/07/10	13	45.88	0	0.00	45.85	13	17,637	0.07%
2019/07/09	7	46.01	0	0.00	46.00	7	17,645	0.04%
2019/07/08	2	46.15	4	46.19	46.20	-2	17,825	-0.01%
2019/07/05	0	0.00	2	46.18	46.15	-2	17,949	-0.01%
2019/07/04	11	45.83	1	45.95	45.90	10	18,032	0.06%
2019/07/03	6	46.14	15	46.35	46.25	-9	18,223	-0.05%
2019/07/02	2	46.45	1	45.95	46.35	1	18,452	0.01%
2019/07/01	0	0.00	3	46.37	46.15	-3	18,483	-0.02%
2019/06/28	1	45.70	21	46.04	46.05	-20	18,562	-0.11%
2019/06/27	1	46.00	6	45.68	45.95	-5	18,801	-0.03%
2019/06/26	2	45.53	0	0.00	45.55	2	18,891	0.01%
2019/06/25	6	45.52	2	45.55	45.60	4	19,323	0.02%
2019/06/24	21	45.50	5	45.46	45.60	16	19,560	0.08%
2019/06/21	2	45.18	0	0.00	45.15	2	19,765	0.01%
2019/06/20	0	0.00	1	45.35	45.40	-1	20,696	0.00%
2019/06/19	61	45.07	0	0.00	45.30	61	20,682	0.29%
2019/06/18	1	44.95	1	45.00	45.20	0	20,639	0.00%
2019/06/17	0	0.00	1	44.45	44.70	-1	20,457	0.00%
2019/06/14	0	0.00	110	43.90	43.95	-110	20,318	-0.54%	大賣/鉅額交易
2019/06/12	2	43.63	1.4	43.71	43.75	0.6	20,917	0.00%
2019/06/11	1	43.90	2	43.83	44.00	-1	20,838	0.00%
2019/06/10	2	43.75	1	43.80	43.85	1	20,740	0.00%
2019/06/05	1	43.00	0	0.00	43.00	1	20,525	0.00%
2019/06/04	15	43.45	22	43.81	43.10	-7	20,408	-0.03%
2019/06/03	24	43.06	2	43.28	43.40	22	20,223	0.11%
2019/05/31	1	42.75	0	0.00	42.90	1	20,045	0.00%
2019/05/30	1	42.40	0	0.00	42.80	1	19,910	0.01%
2019/05/29	1	42.05	0	0.00	42.50	1	19,853	0.01%
2019/05/28	6	42.34	1	42.55	42.30	5	19,894	0.03%
2019/05/27	1	42.40	4	42.73	42.40	-3	19,814	-0.02%
2019/05/24	0	0.00	1	42.50	42.35	-1	19,902	-0.01%
2019/05/23	6	42.40	0	0.00	42.35	6	19,954	0.03%
2019/05/20	3	42.43	0	0.00	42.35	3	20,442	0.01%
2019/05/16	0	0.00	2	42.03	42.00	-2	20,412	-0.01%
2019/05/15	1	41.60	0	0.00	41.75	1	20,302	0.00%
2019/05/14	6	41.26	1	41.70	41.55	5	20,272	0.02%
2019/05/13	21	42.38	37	42.45	42.00	-16	19,984	-0.08%
2019/05/10	21	42.45	0	0.00	42.50	21	19,903	0.11%
2019/05/08	16	42.43	2	43.10	43.00	14	19,622	0.07%
2019/05/07	0	42.90	0	0.00	42.90	0	19,430	0.00%
2019/05/06	45	42.46	3	42.48	42.30	42	19,257	0.22%
2019/05/03	0	0.00	3.1	42.67	42.85	-3.1	18,942	-0.02%
2019/05/02	2	42.25	1	42.20	42.20	1	18,615	0.01%
2019/04/30	1	42.15	0	0.00	42.00	1	18,472	0.01%
2019/04/29	1	42.05	1	42.05	42.10	0	18,476	0.00%
2019/04/25	1	41.55	1	41.30	41.80	0	18,375	0.00%
2019/04/24	2	41.65	2	41.40	41.55	0	18,358	0.00%
2019/04/23	0	0.00	2	41.45	41.60	-2	18,316	-0.01%
2019/04/22	2	41.25	4	41.28	41.00	-2	18,243	-0.01%
2019/04/19	1	41.65	0	0.00	41.70	1	17,929	0.01%
2019/04/18	3	41.55	1	41.70	41.60	2	17,806	0.01%
2019/04/17	2	42.15	4	41.95	41.95	-2	17,616	-0.01%
2019/04/16	2	42.33	0	0.00	42.30	2	17,377	0.01%
2019/04/15	0	0.00	4	42.23	42.50	-4	17,356	-0.02%
2019/04/12	1	42.20	1	42.20	42.00	0	17,209	0.00%
2019/04/11	0	0.00	11	42.01	42.05	-11	17,030	-0.06%
2019/04/10	2	41.88	2	41.85	42.00	0	16,791	0.00%
2019/04/08	3	42.07	7	42.16	42.30	-4	16,200	-0.02%
2019/04/03	4	41.58	3	41.67	41.70	1	15,817	0.01%
2019/04/02	0	0.00	2	41.70	41.40	-2	15,641	-0.01%
2019/04/01	6	41.33	13	41.58	41.35	-7	15,380	-0.05%
2019/03/29	3	41.37	0	0.00	41.25	3	14,937	0.02%
2019/03/28	12	41.14	1	41.50	41.00	11	14,770	0.07%
2019/03/27	27	40.55	5	40.50	40.55	22	14,397	0.15%
2019/03/26	5	40.45	5.2	40.41	40.45	-0.2	14,149	0.00%
2019/03/25	20	40.22	0	0.00	40.50	20	13,906	0.14%
2019/03/21	10	38.67	0	0.00	38.85	10	12,975	0.08%
2019/03/19	0	0.00	1	38.10	38.10	-1	12,820	-0.01%
2019/03/18	8	38.04	0	0.00	37.80	8	12,718	0.06%
2019/03/12	0	0.00	2	38.50	38.40	-2	12,190	-0.02%
2019/03/08	1	37.90	3	38.10	38.00	-2	12,634	-0.02%
2019/03/07	2	38.05	0	0.00	38.00	2	12,816	0.02%
2019/03/06	0	38.25	0	0.00	38.25	0	12,966	0.00%
2019/03/05	2	38.05	0	0.00	38.00	2	13,299	0.02%
2019/02/27	0.2	38.40	0	0.00	38.40	0.2	14,337	0.00%
2019/02/26	1	38.35	0	0.00	38.20	1	14,246	0.01%
2019/02/25	0	0.00	2	38.50	38.45	-2	14,362	-0.01%
2019/02/22	1	38.75	0	0.00	38.70	1	14,472	0.01%
2019/02/21	0	0.00	2	38.75	39.30	-2	14,492	-0.01%
2019/02/15	1	37.10	0	0.00	37.45	1	13,766	0.01%
2019/02/13	2	37.65	0	0.00	37.65	2	13,710	0.01%
2019/01/30	0	0.00	1	37.15	37.35	-1	13,468	-0.01%
2019/01/28	0	0.00	3	36.92	37.00	-3	13,669	-0.02%
2019/01/25	0	0.00	1	36.70	36.60	-1	13,691	-0.01%
2019/01/24	0	0.00	10	36.35	36.40	-10	13,820	-0.07%
2019/01/21	1	36.00	0	0.00	36.25	1	14,309	0.01%
2019/01/18	0	0.00	20	35.85	36.00	-20	14,490	-0.14%
2019/01/17	20	35.45	7	35.55	35.45	13	14,775	0.09%
2019/01/16	1	35.70	0	0.00	35.60	1	15,381	0.01%
2019/01/15	3	35.70	0	0.00	35.70	3	15,547	0.02%
2019/01/14	1	35.60	0	0.00	35.60	1	15,440	0.01%
2019/01/11	2	36.55	40	36.50	36.40	-38	15,449	-0.25%
2019/01/10	23	36.55	1	36.65	36.55	22	15,388	0.14%
2019/01/09	2	36.30	1	36.30	36.35	1	15,371	0.01%
2019/01/08	21	35.80	0	0.00	35.55	21	15,314	0.14%
2019/01/07	1	35.85	3	36.20	36.00	-2	15,385	-0.01%
2019/01/03	2	35.20	7	35.25	35.15	-5	15,897	-0.03%
2019/01/02	8	35.80	0	0.00	35.50	8	15,978	0.05%
2018/12/24	19	35.70	0	0.00	35.80	19	16,416	0.12%
2018/12/19	0	0.00	5	36.00	36.00	-5	16,914	-0.03%
2018/12/17	1	36.15	7	36.15	36.00	-6	17,319	-0.03%
2018/12/14	1	35.25	1	35.60	35.75	0	17,273	0.00%
2018/12/10	1	34.80	0	0.00	34.75	1	17,308	0.01%
2018/12/07	5	35.30	2	35.05	35.05	3	17,487	0.02%
2018/12/06	2	34.60	0	0.00	34.65	2	17,576	0.01%
2018/12/04	0	0.00	1	34.90	35.05	-1	18,345	-0.01%
2018/12/03	0	0.00	9.1	35.53	35.85	-9.1	18,146	-0.05%
2018/11/30	6	34.40	1	34.25	34.50	5	17,903	0.03%
2018/11/28	1	33.35	0	0.00	34.05	1	17,765	0.01%
2018/11/27	6	33.36	0	0.00	33.50	6	17,583	0.03%
2018/11/26	3	35.00	0	0.00	35.35	3	16,748	0.02%
2018/11/23	6	34.72	0	0.00	34.70	6	17,213	0.03%
2018/11/22	9	34.86	1	34.80	34.85	8	17,290	0.05%
2018/11/21	6	35.74	0	0.00	35.70	6	17,165	0.03%
2018/11/20	1	36.40	10	36.63	36.65	-9	17,025	-0.05%
2018/11/19	2	36.40	1	36.55	36.50	1	17,037	0.01%
2018/11/16	2	36.35	0	0.00	36.45	2	17,140	0.01%
2018/11/15	6	36.28	0	0.00	36.15	6	17,325	0.03%
2018/11/14	7	36.24	1	36.10	36.35	6	17,409	0.03%
2018/11/13	1	35.60	2	36.10	36.40	-1	17,458	-0.01%
2018/11/09	2	35.03	0	0.00	34.90	2	17,688	0.01%
2018/11/08	1	35.40	0	0.00	35.50	1	18,029	0.01%
2018/11/05	1	35.35	0	0.00	35.35	1	19,895	0.01%
2018/11/02	0	0.00	1	36.40	36.45	-1	20,127	0.00%
2018/11/01	0	0.00	1	35.70	35.65	-1	20,426	0.00%
2018/10/29	0	0.00	1	33.70	33.90	-1	20,980	0.00%
2018/10/26	1	34.40	0	0.00	33.50	1	21,504	0.00%
2018/10/25	0	0.00	2	33.05	34.00	-2	22,325	-0.01%
2018/10/24	7	34.09	1	34.05	34.15	6	23,157	0.03%
2018/10/23	1	36.50	0	0.00	36.00	1	22,836	0.00%
2018/10/17	1	38.55	0	0.00	38.25	1	25,131	0.00%
2018/10/12	0	0.00	5.2	37.41	39.00	-5.2	25,600	-0.02%
2018/10/11	9	37.19	8	37.46	37.60	1	25,654	0.00%
2018/10/08	3	39.65	0	0.00	39.75	3	25,339	0.01%
2018/10/04	4	39.54	0	0.00	39.80	4	25,683	0.02%
2018/10/03	10	40.05	0	0.00	40.20	10	25,833	0.04%
2018/10/02	5	40.37	0	0.00	40.30	5	26,052	0.02%
2018/10/01	2	41.20	2	41.30	41.05	0	26,235	0.00%
2018/09/28	0	0.00	3	41.17	41.10	-3	26,430	-0.01%
2018/09/26	3	40.03	0	0.00	39.90	3	26,482	0.01%
2018/09/25	1	40.30	1	40.70	40.20	0	26,920	0.00%
2018/09/21	15	40.65	4	40.56	40.40	11	27,049	0.04%
2018/09/20	1	40.10	6	39.85	40.10	-5	26,888	-0.02%
2018/09/19	0	0.00	2	40.33	40.15	-2	26,972	-0.01%
2018/09/18	3	39.65	0	0.00	39.70	3	27,031	0.01%
2018/09/17	2	39.13	6	39.05	39.30	-4	27,184	-0.01%
2018/09/14	0	0.00	2	39.45	39.65	-2	27,256	-0.01%
2018/09/13	3	39.15	7	39.22	39.10	-4	27,301	-0.01%
2018/09/12	5	38.25	0	0.00	38.55	5	27,171	0.02%
2018/09/11	1	38.00	0	0.00	38.00	1	27,244	0.00%
2018/09/10	9	38.39	16.5	38.69	37.95	-7.5	27,027	-0.03%
2018/09/07	2	41.35	1	41.40	41.30	1	26,616	0.00%
2018/09/06	0.1	41.70	5	41.55	41.80	-4.9	26,592	-0.02%
2018/09/04	0.2	42.10	1	41.80	42.10	-0.8	26,593	0.00%
2018/09/03	4.3	41.26	0.2	41.35	41.35	4.1	26,409	0.02%
2018/08/31	6	41.83	0	0.00	42.35	6	26,343	0.02%
2018/08/30	6	41.78	0	0.00	42.00	6	26,050	0.02%
2018/08/29	0	0.00	4	43.25	43.40	-4	25,625	-0.02%
2018/08/28	0	0.00	3	43.35	43.30	-3	25,698	-0.01%
2018/08/23	2	42.75	0	0.00	43.10	2	25,948	0.01%
2018/08/21	1	42.20	1	42.60	42.90	0	26,120	0.00%
2018/08/20	1	42.00	3	41.97	42.00	-2	26,216	-0.01%
2018/08/16	2	41.98	0	0.00	42.00	2	26,134	0.01%
2018/08/14	6	43.09	3	43.13	43.30	3	25,975	0.01%
2018/08/13	2	42.23	6	42.54	42.15	-4	25,677	-0.02%
2018/08/10	0	0.00	1	41.40	41.50	-1	24,798	0.00%
2018/08/09	2	40.68	0	0.00	40.50	2	24,741	0.01%
2018/08/06	5	40.45	2	40.35	40.35	3	25,024	0.01%
2018/08/03	1	40.95	0	0.00	40.45	1	24,795	0.00%
2018/08/02	1	40.70	0	0.00	40.60	1	24,490	0.00%
2018/08/01	5	40.01	12	40.98	41.05	-7	23,866	-0.03%
2018/07/31	5	39.47	0	0.00	39.35	5	22,946	0.02%
2018/07/27	3	40.50	0	0.00	40.30	3	21,668	0.01%
2018/07/26	1	40.10	1	41.20	40.50	0	21,333	0.00%
2018/07/25	2	45.05	0	0.00	45.10	2	20,460	0.01%
2018/07/24	22	45.27	6	44.31	45.50	16	20,173	0.08%
2018/07/09	0	0.00	1	42.25	42.75	-1	17,897	-0.01%
2018/07/04	1	41.80	0	0.00	42.00	1	17,216	0.01%
2018/07/02	1	41.50	0	0.00	41.85	1	16,442	0.01%
2018/06/29	2	42.05	0	0.00	42.35	2	16,147	0.01%
2018/06/28	7	42.51	0	0.00	42.40	7	15,725	0.04%
2018/06/27	2	43.10	0	0.00	43.00	2	15,500	0.01%
2018/06/22	0	0.00	2	44.85	44.60	-2	14,764	-0.01%
2018/06/21	1	44.20	0	0.00	44.75	1	14,558	0.01%
2018/06/20	2	43.35	2	44.60	44.75	0	14,521	0.00%
2018/06/19	2	44.00	0	0.00	43.85	2	14,290	0.01%
2018/06/12	0	0.00	2	44.60	44.50	-2	13,514	-0.01%
2018/06/06	0	0.00	7	44.75	44.80	-7	13,226	-0.05%
2018/06/04	0	0.00	5	45.57	45.65	-5	12,867	-0.04%
2018/06/01	0	0.00	1	44.10	43.75	-1	12,533	-0.01%
2018/05/31	5	43.63	3	43.75	43.60	2	12,403	0.02%
2018/05/30	1	43.25	3	43.52	43.75	-2	12,061	-0.02%
2018/05/29	4	43.38	17	43.38	43.40	-13	11,777	-0.11%
2018/05/25	4	43.98	0	0.00	43.90	4	11,405	0.04%
2018/05/24	0	0.00	1	44.60	44.75	-1	11,186	-0.01%
2018/05/23	18	44.01	0	0.00	44.10	18	10,986	0.16%
2018/05/22	2	45.80	0	0.00	45.60	2	10,678	0.02%
2018/05/21	4	45.95	2	45.90	46.00	2	10,604	0.02%
2018/05/18	4	45.55	1	46.00	45.55	3	10,386	0.03%
2018/05/17	6	46.24	6	45.73	45.65	0	10,246	0.00%
2018/05/16	16	46.86	5	46.41	45.90	11	9,922	0.11%
2018/05/15	12	43.26	0	0.00	43.50	12	9,122	0.13%
2018/05/14	1	43.15	1	43.20	43.15	0	9,082	0.00%
2018/05/09	0	0.00	30	40.55	40.60	-30	8,472	-0.35%
2018/05/03	31	40.01	0	0.00	39.40	31	8,040	0.39%
2018/05/02	0	0.00	3	41.15	40.85	-3	7,860	-0.04%
2018/04/30	0	0.00	2	40.85	40.85	-2	7,745	-0.03%
2018/04/27	1	40.30	13	40.87	40.30	-12	7,743	-0.15%
2018/04/26	0	0.00	13	40.51	40.50	-13	7,705	-0.17%
2018/04/25	3	40.05	2	40.75	40.20	1	7,573	0.01%
2018/04/24	2	40.40	8	40.81	40.85	-6	7,530	-0.08%
2018/04/20	1	39.10	15	39.15	38.75	-14	7,184	-0.19%
2018/04/18	0	0.00	15	38.10	38.20	-15	7,203	-0.21%
2018/04/16	0	0.00	1	38.20	38.25	-1	7,756	-0.01%
2018/04/12	0	0.00	5	38.60	38.10	-5	8,316	-0.06%
2018/04/11	3	38.47	1	38.40	38.45	2	8,816	0.02%
2018/04/10	1	37.60	6	37.98	38.20	-5	8,908	-0.06%
2018/03/30	1	36.45	0	0.00	36.60	1	9,384	0.01%
2018/03/19	0	0.00	1	37.25	37.55	-1	10,391	-0.01%
2018/03/14	0	0.00	7	37.54	37.50	-7	10,242	-0.07%
2018/03/13	0	0.00	1	37.25	37.50	-1	10,211	-0.01%
2018/03/12	1	36.90	0	0.00	37.20	1	10,295	0.01%
2018/03/07	0	0.00	1	36.50	36.40	-1	10,705	-0.01%
2018/03/01	0	0.00	5	37.00	37.00	-5	11,286	-0.04%
2018/02/09	5	35.40	0	0.00	35.60	5	11,191	0.04%
2018/02/06	1	34.80	1	35.50	35.50	0	11,176	0.00%
2018/02/01	0	0.00	1	37.80	37.90	-1	10,779	-0.01%
2018/01/30	1	37.70	0	0.00	37.90	1	10,744	0.01%
2018/01/26	0	0.00	1	37.75	38.20	-1	10,632	-0.01%
2018/01/17	2	38.45	5	38.40	38.50	-3	9,868	-0.03%
2018/01/15	2	37.73	1	37.70	37.85	1	9,652	0.01%
2018/01/12	1	37.40	0	0.00	37.60	1	9,583	0.01%
2018/01/10	0	0.00	1	38.30	38.45	-1	8,870	-0.01%
2018/01/08	0	0.00	12	37.99	38.20	-12	8,456	-0.14%
2018/01/04	0	0.00	1	37.15	37.20	-1	7,623	-0.01%
2018/01/03	0	0.00	0.1	37.15	37.35	-0.1	7,533	0.00%