台泥 (1101)-元大-景美券商分點個股進出

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－元大-景美券商分點個股進出

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

元大-景美券商分點個股進出
元大-景美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	1	33.50	4.4	33.65	33.80	-3.4	12,514	-0.03%
2024/12/02	11	33.53	1	33.45	33.30	10	12,577	0.08%
2024/11/29	0	0.00	2	33.60	33.50	-2	12,524	-0.02%
2024/11/27	0.1	33.75	0	0.00	33.40	0.1	12,496	0.00%
2024/11/26	0	0.00	6	34.00	33.80	-6	12,463	-0.05%
2024/11/25	0.2	33.88	23	33.78	33.90	-22.8	12,335	-0.19%
2024/11/22	0	0.00	2.2	33.34	33.35	-2.2	11,748	-0.02%
2024/11/21	5	33.30	15	33.40	33.20	-10	11,730	-0.09%
2024/11/20	0	0.00	1	33.50	33.50	-1	11,702	-0.01%
2024/11/19	1	33.45	0.4	33.45	33.50	0.6	11,607	0.01%
2024/11/18	0	0.00	3	33.45	33.25	-3	11,508	-0.03%
2024/11/15	0	0.00	6	33.19	33.15	-6	11,361	-0.05%
2024/11/13	0	0.00	0	32.40	32.45	0	11,484	0.00%
2024/11/12	5	32.58	4	32.20	32.45	1	12,041	0.01%
2024/11/11	0.5	32.10	1	32.15	32.25	-0.5	11,873	0.00%
2024/11/07	1	32.05	0	32.05	31.95	1	12,154	0.01%
2024/11/06	1	32.25	37	32.40	32.05	-36	12,369	-0.29%
2024/11/05	1	32.50	0	0.00	32.55	1	12,488	0.01%
2024/11/04	0.2	32.35	30	32.35	32.45	-29.8	12,826	-0.23%
2024/11/01	5	31.90	0	0.00	32.10	5	13,337	0.04%
2024/10/29	17.6	31.90	0	0.00	32.10	17.6	13,575	0.13%
2024/10/28	0	0.00	6	32.10	32.15	-6	13,522	-0.04%
2024/10/22	2	32.13	0	0.00	32.15	2	14,384	0.01%
2024/10/21	4.5	32.44	0.1	32.45	32.30	4.5	14,602	0.03%
2024/10/18	0.1	32.65	0	0.00	32.75	0.1	14,777	0.00%
2024/10/16	2.1	32.30	11	32.27	32.15	-9	15,372	-0.06%
2024/10/15	1	32.45	4.5	32.56	32.50	-3.5	15,375	-0.02%
2024/10/14	1.6	32.60	1	32.60	32.55	0.6	15,463	0.00%
2024/10/11	2	32.65	0	0.00	32.50	2	15,732	0.01%
2024/10/09	1.2	32.47	0.2	32.70	32.45	1	15,928	0.01%
2024/10/08	1.1	33.06	0	0.00	33.05	1.1	15,935	0.01%
2024/10/07	3	33.42	7.2	33.74	33.50	-4.2	16,042	-0.03%
2024/10/04	0	0.00	2	33.63	33.80	-2	16,129	-0.01%
2024/10/01	4.8	33.56	13	33.54	33.70	-8.2	16,113	-0.05%
2024/09/30	14	33.88	6.6	33.91	33.80	7.4	16,135	0.05%
2024/09/27	3	33.22	4	33.08	33.30	-1	15,693	-0.01%
2024/09/26	6	32.56	10	32.50	32.60	-4	15,583	-0.03%
2024/09/25	0.1	32.60	0.1	32.75	32.75	0	15,737	0.00%
2024/09/23	0.8	32.25	2	32.20	32.20	-1.2	16,145	-0.01%
2024/09/19	0	0.00	0.1	32.05	32.20	-0.1	16,356	0.00%
2024/09/18	11	32.14	14	32.17	32.10	-3	16,498	-0.02%
2024/09/16	1	32.25	3	32.22	32.20	-2	16,964	-0.01%
2024/09/13	12	31.81	0	0.00	31.80	12	17,004	0.07%
2024/09/12	3	31.42	9	31.50	31.50	-6	17,137	-0.04%
2024/09/11	2	31.40	0	0.00	31.30	2	17,159	0.01%
2024/09/10	0.1	31.75	0.2	31.80	31.45	0	17,248	0.00%
2024/09/09	67.1	31.75	0	0.00	31.55	67.1	17,458	0.38%
2024/09/05	6.6	31.73	10.4	31.86	31.55	-3.8	17,789	-0.02%
2024/09/04	5	31.64	0	0.00	31.75	5	17,823	0.03%
2024/09/03	5	32.22	7	32.50	32.15	-2	17,552	-0.01%
2024/09/02	1	32.80	0	0.00	32.75	1	17,423	0.01%
2024/08/29	2.5	32.91	5	32.92	32.95	-2.5	17,434	-0.01%
2024/08/28	2.1	32.80	4	32.88	32.90	-2	17,440	-0.01%
2024/08/27	0.8	33.00	0	0.00	33.05	0.8	17,656	0.00%
2024/08/26	2	33.15	0	0.00	33.15	2	17,873	0.01%
2024/08/23	1.1	32.85	0.3	32.95	32.95	0.8	18,214	0.00%
2024/08/22	7	32.94	1	32.80	33.05	6	18,324	0.03%
2024/08/21	0	32.80	0	0.00	32.80	0	18,453	0.00%
2024/08/20	5	32.79	0	0.00	32.80	5	18,562	0.03%
2024/08/19	13	32.72	11	32.89	32.70	2	18,809	0.01%
2024/08/15	20	33.01	11	32.91	32.90	9	19,474	0.05%
2024/08/14	20.3	33.50	10	33.75	33.60	10.3	19,114	0.05%
2024/08/12	3	34.38	1	34.50	34.45	2	18,777	0.01%
2024/08/09	0	0.00	3	34.25	34.50	-3	18,908	-0.02%
2024/08/08	1	33.50	3	34.27	34.00	-2	18,971	-0.01%
2024/08/07	9	33.68	1	33.75	33.80	8	19,111	0.04%
2024/08/06	1.2	33.01	6	33.72	33.80	-4.9	19,273	-0.03%
2024/08/05	21.7	33.07	30.2	33.15	33.10	-8.5	19,081	-0.04%
2024/08/02	10	34.11	3	34.25	34.30	7	18,640	0.04%
2024/08/01	5	34.57	1.4	34.61	34.60	3.6	18,651	0.02%
2024/07/31	1	34.60	14	34.74	34.65	-13	19,006	-0.07%
2024/07/30	10.8	34.60	14	34.45	34.65	-3.2	19,146	-0.02%
2024/07/29	4	35.00	0	0.00	34.90	4	19,188	0.02%
2024/07/26	0.2	34.97	0	0.00	34.90	0.2	19,146	0.00%
2024/07/23	21	34.84	21	34.94	34.95	0	19,040	0.00%
2024/07/22	0	0.00	7	34.25	34.35	-7	18,944	-0.04%
2024/07/19	6	34.37	5	34.50	34.60	1	18,891	0.01%
2024/07/18	14	34.94	36	34.93	34.80	-22	18,816	-0.12%
2024/07/17	2	34.48	4	34.35	34.50	-2	18,575	-0.01%
2024/07/16	3	34.05	1	34.10	34.15	2	18,617	0.01%
2024/07/15	4	34.19	0	0.00	34.10	4	18,906	0.02%
2024/07/12	0	0.00	18.4	34.46	34.25	-18.4	19,001	-0.10%
2024/07/11	10	34.00	1.3	33.97	34.05	8.7	18,966	0.05%
2024/07/10	2	34.08	3	33.95	33.85	-1	19,323	-0.01%
2024/07/09	10.1	34.25	6	34.13	34.00	4.1	19,560	0.02%
2024/07/08	23.1	34.57	0.1	34.55	34.60	23	19,534	0.12%
2024/07/05	0	0.00	1	34.20	34.45	-1	19,401	-0.01%
2024/07/04	0	0.00	1	34.05	34.15	-1	19,513	-0.01%
2024/07/03	4	33.90	1.3	33.71	34.00	2.7	19,444	0.01%
2024/07/02	0	0.00	22	33.73	33.70	-22	19,419	-0.11%
2024/07/01	15.2	33.65	1	33.55	33.55	14.2	19,630	0.07%
2024/06/28	32	34.42	12	34.35	34.20	20	19,424	0.10%
2024/06/27	12.8	33.99	0	0.00	34.25	12.8	19,120	0.07%
2024/06/25	6	34.36	9.1	34.02	34.50	-3.1	19,006	-0.02%
2024/06/24	0	0.00	10	34.30	34.25	-10	18,893	-0.05%
2024/06/21	4	34.60	21	34.47	34.65	-17	18,790	-0.09%
2024/06/20	1	34.00	1.3	34.09	34.15	-0.3	18,385	0.00%
2024/06/19	5	34.04	1.1	34.00	34.05	3.9	18,482	0.02%
2024/06/18	1.1	33.76	8	33.85	33.90	-6.9	18,549	-0.04%
2024/06/17	0.2	33.88	21.2	33.86	34.00	-21	18,871	-0.11%
2024/06/14	2	33.70	10	33.90	34.00	-8	19,045	-0.04%
2024/06/13	0.2	33.55	6	33.57	33.45	-5.8	18,976	-0.03%
2024/06/12	4	33.21	2	33.25	33.00	2	19,030	0.01%
2024/06/11	2.1	32.95	0	0.00	32.85	2.1	18,937	0.01%
2024/06/07	8	32.99	1.2	33.15	33.05	6.8	18,986	0.04%
2024/06/06	0.6	32.85	3	32.70	32.70	-2.4	18,999	-0.01%
2024/06/05	2	32.75	0.1	32.85	32.70	1.9	19,137	0.01%
2024/06/04	4	32.73	0	0.00	32.70	4	19,258	0.02%
2024/06/03	0.5	33.01	0	0.00	33.00	0.5	19,241	0.00%
2024/05/31	4	33.03	0	0.00	33.00	4	19,359	0.02%
2024/05/30	10.7	33.03	0	0.00	32.85	10.7	19,198	0.06%
2024/05/29	7	33.61	2	33.78	33.20	5	19,084	0.03%
2024/05/28	6	33.93	1	33.95	33.95	5	18,880	0.03%
2024/05/27	2.8	33.95	2	33.90	33.80	0.8	19,149	0.00%
2024/05/24	2	34.00	1.1	33.81	34.05	1	19,164	0.00%
2024/05/23	10	34.00	6	34.08	34.00	4	19,106	0.02%
2024/05/22	23	34.18	29.2	34.33	34.35	-6.2	18,882	-0.03%
2024/05/21	13.1	33.46	12	33.22	33.35	1.1	18,203	0.01%
2024/05/20	3.2	33.84	12.1	33.85	33.85	-8.9	18,043	-0.05%
2024/05/17	2	33.80	6	33.80	33.90	-4	17,916	-0.02%
2024/05/16	3	33.53	48.1	33.57	33.60	-45.1	17,836	-0.25%
2024/05/15	6	33.30	0	0.00	33.30	6	17,783	0.03%
2024/05/14	15	33.24	2	33.30	33.35	13	17,869	0.07%
2024/05/13	6	33.69	19.3	33.62	33.70	-13.3	17,684	-0.07%
2024/05/10	4	33.06	7.8	33.29	33.30	-3.8	17,314	-0.02%
2024/05/09	2.2	32.78	7	32.95	32.65	-4.9	17,094	-0.03%
2024/05/08	1	33.00	11	33.14	33.10	-10	17,111	-0.06%
2024/05/07	7	32.95	0.8	33.04	33.20	6.2	17,141	0.04%
2024/05/06	1	32.95	18.7	32.86	33.00	-17.7	16,992	-0.10%
2024/05/03	7.7	32.59	5.1	32.53	32.40	2.6	16,551	0.02%
2024/05/02	2.2	32.35	1	32.35	32.30	1.2	16,359	0.01%
2024/04/30	12.4	32.24	2	32.20	32.05	10.4	16,171	0.06%
2024/04/29	2.8	32.11	0.8	32.05	32.35	2.1	16,038	0.01%
2024/04/26	8	31.88	1.1	31.95	31.80	6.9	15,880	0.04%
2024/04/25	8.6	31.97	0	0.00	32.00	8.6	15,849	0.05%
2024/04/24	9.2	32.19	0	0.00	32.15	9.2	15,799	0.06%
2024/04/23	5	32.35	1	33.00	32.35	4	16,021	0.02%
2024/04/22	15	32.37	6	32.40	32.60	9	15,974	0.06%
2024/04/19	16	32.20	0	0.00	32.00	16	15,756	0.10%
2024/04/18	5	32.45	1	32.85	32.70	4	15,379	0.03%
2024/04/17	0	0.00	1	32.60	32.65	-1	15,172	-0.01%
2024/04/16	10.3	32.72	11.3	32.78	32.45	-1.1	15,008	-0.01%
2024/04/15	5	32.87	2	32.80	32.35	3	14,402	0.02%
2024/04/12	4	31.95	3	32.05	32.20	1	14,063	0.01%
2024/04/11	0	0.00	2	32.43	32.40	-2	13,848	-0.01%
2024/04/10	10.2	32.84	2.6	32.77	32.70	7.6	13,783	0.06%
2024/04/09	2.6	32.24	0	0.00	32.45	2.6	13,609	0.02%
2024/04/08	2.7	32.40	9	32.41	32.30	-6.4	13,545	-0.05%
2024/04/03	20.7	32.61	13	32.30	32.00	7.7	13,436	0.06%
2024/04/02	2.3	31.99	9	32.04	31.95	-6.7	13,046	-0.05%
2024/04/01	7	32.17	21	32.13	32.15	-14	13,124	-0.11%
2024/03/29	4.1	32.11	2	32.08	32.15	2.1	13,089	0.02%
2024/03/28	11	31.80	5.2	31.75	31.70	5.8	12,963	0.04%
2024/03/27	5.9	31.71	4.7	31.61	31.70	1.2	12,844	0.01%
2024/03/26	5.8	31.45	3	31.50	31.55	2.8	12,765	0.02%
2024/03/25	2	31.10	0.5	31.15	31.10	1.5	12,723	0.01%
2024/03/22	10.1	31.16	13	31.10	31.15	-3	12,702	-0.02%
2024/03/21	4	31.53	3	31.55	31.50	1	12,514	0.01%
2024/03/20	10.5	30.95	1.2	30.87	30.90	9.3	12,516	0.07%
2024/03/19	20	31.48	0	0.00	31.40	20	12,198	0.16%
2024/03/18	3	31.70	0.1	31.80	31.70	2.9	11,945	0.02%
2024/03/15	1	32.00	5.3	32.11	31.95	-4.3	11,833	-0.04%
2024/03/14	2	31.80	0.4	31.85	32.00	1.6	11,512	0.01%
2024/03/13	16	31.74	6.2	31.80	31.70	9.8	11,518	0.09%
2024/03/12	13	31.98	1.2	31.94	32.00	11.8	11,388	0.10%
2024/03/11	12	31.69	1.4	31.80	31.80	10.6	11,415	0.09%
2024/03/08	7	31.97	2.2	32.05	31.85	4.8	11,531	0.04%
2024/03/07	3	31.95	1.2	31.92	32.00	1.8	11,664	0.02%
2024/03/06	5.1	31.92	5.2	31.95	32.00	-0.1	12,022	0.00%
2024/03/05	5	32.03	0.2	32.15	32.00	4.8	13,502	0.04%
2024/03/04	0.5	32.20	0.6	32.18	32.05	-0.1	13,771	0.00%
2024/03/01	2.2	32.09	15.2	32.00	32.05	-13	14,657	-0.09%
2024/02/29	1.3	32.28	8.4	32.20	32.10	-7.1	14,759	-0.05%
2024/02/27	11.1	31.95	3.2	32.07	31.85	7.9	14,610	0.05%
2024/02/26	2.1	32.30	4.2	32.41	32.15	-2.1	14,608	-0.01%
2024/02/23	1.2	32.41	32.5	32.45	32.40	-31.4	14,694	-0.21%
2024/02/21	2	32.43	7	32.50	32.50	-5	15,202	-0.03%
2024/02/19	5	32.61	6	32.57	32.80	-1	15,433	-0.01%
2024/02/16	11.8	31.83	0	0.00	31.90	11.8	15,704	0.08%
2024/02/15	14.2	31.98	1.2	32.00	32.00	13	15,670	0.08%
2024/02/05	2.2	31.96	6	32.05	32.15	-3.8	15,497	-0.02%
2024/02/02	1	32.25	0	0.00	32.25	1	15,452	0.01%
2024/02/01	5.6	32.11	0.2	32.20	32.45	5.4	15,591	0.03%
2024/01/31	4.9	31.90	0	0.00	31.90	4.9	15,628	0.03%
2024/01/30	6.2	32.10	1	32.15	32.00	5.2	15,538	0.03%
2024/01/29	2.7	32.44	0	0.00	32.35	2.7	15,511	0.02%
2024/01/26	5	32.68	0	0.00	32.60	5	15,632	0.03%
2024/01/25	1	32.60	0	0.00	32.70	1	15,730	0.01%
2024/01/24	2.1	32.65	1	32.65	32.60	1.1	15,865	0.01%
2024/01/23	1	32.60	0	0.00	32.70	1	16,153	0.01%
2024/01/22	3	32.45	0	0.00	32.30	3	16,296	0.02%
2024/01/19	2	31.95	0	0.00	32.40	2	16,355	0.01%
2024/01/18	5.1	32.16	5	32.05	32.05	0.1	16,380	0.00%
2024/01/17	5.1	32.28	10	32.50	32.20	-4.9	16,459	-0.03%
2024/01/16	8.1	32.99	0	0.00	32.90	8.1	16,356	0.05%
2024/01/15	0	0.00	1	33.70	33.65	-1	16,277	-0.01%
2024/01/12	3	33.65	0	0.00	33.75	3	16,716	0.02%
2024/01/11	3	33.70	0	0.00	33.70	3	17,605	0.02%
2024/01/10	9.1	33.81	0	0.00	33.70	9.1	18,877	0.05%
2024/01/09	2	34.05	0.1	34.25	34.05	1.9	19,006	0.01%
2024/01/08	1	34.40	0.6	34.30	34.25	0.4	19,126	0.00%
2024/01/05	3	34.27	0	0.00	34.35	3	19,349	0.02%
2024/01/04	3.2	34.23	0.6	34.25	34.20	2.6	19,609	0.01%
2024/01/03	1	34.45	0	0.00	34.20	1	19,771	0.01%
2024/01/02	4	34.80	1	34.80	34.70	3	19,818	0.02%
2023/12/29	4.1	34.80	2	34.78	34.85	2.1	19,953	0.01%
2023/12/28	1.7	34.74	0	0.00	34.90	1.7	20,185	0.01%
2023/12/27	5	34.85	1.3	34.79	34.90	3.7	20,197	0.02%
2023/12/26	2	34.65	6	34.65	34.65	-4	20,237	-0.02%
2023/12/25	4	34.54	2	34.50	34.50	2	20,449	0.01%
2023/12/22	0	0.00	1	34.20	34.30	-1	20,578	0.00%
2023/12/21	0.1	34.25	0	0.00	34.25	0.1	20,790	0.00%
2023/12/20	5	34.43	1	34.30	34.50	4	21,158	0.02%
2023/12/19	3.2	34.34	7	34.25	34.35	-3.8	21,394	-0.02%
2023/12/18	1	34.40	13	34.46	34.55	-12	21,730	-0.06%
2023/12/15	1.2	34.45	1.1	34.41	34.30	0.1	21,955	0.00%
2023/12/13	5.1	34.15	15	34.12	34.05	-9.9	21,743	-0.05%
2023/12/12	1	34.20	5	34.25	34.15	-4	21,824	-0.02%
2023/12/11	0.6	34.40	1	34.25	34.40	-0.4	21,878	0.00%
2023/12/08	0	0.00	1.7	34.65	34.60	-1.7	22,119	-0.01%
2023/12/07	7	34.63	3.3	34.53	34.50	3.7	22,107	0.02%
2023/12/06	12	34.82	1	34.70	34.60	11	22,145	0.05%
2023/12/05	3	34.50	7	34.68	34.90	-4	22,206	-0.02%
2023/12/04	7.1	34.10	3	34.25	34.05	4.1	22,066	0.02%
2023/12/01	5.2	34.45	1.3	34.57	34.40	3.9	22,225	0.02%
2023/11/30	4	35.16	10.8	35.02	34.95	-6.8	21,892	-0.03%
2023/11/29	4.1	34.43	27	34.50	34.25	-22.9	20,364	-0.11%
2023/11/28	45.3	35.01	6.4	34.98	34.50	38.9	20,138	0.19%
2023/11/27	1	34.30	0	0.00	33.95	1	19,597	0.01%
2023/11/24	1	33.75	0	0.00	33.75	1	19,408	0.01%
2023/11/22	11.2	33.93	10	33.90	33.85	1.2	19,049	0.01%
2023/11/21	2	34.10	15	34.07	34.20	-13	18,952	-0.07%
2023/11/20	8	33.59	3	33.55	33.60	5	18,544	0.03%
2023/11/17	2.1	33.30	0.2	33.30	33.20	1.9	18,469	0.01%
2023/11/16	23.1	33.26	1	33.05	33.05	22.1	18,400	0.12%
2023/11/15	9	32.95	1.3	33.08	33.15	7.7	18,225	0.04%
2023/11/14	4.4	32.56	0	0.00	32.50	4.4	18,089	0.02%
2023/11/13	0	32.85	1	32.60	32.80	-1	18,187	-0.01%
2023/11/10	0	0.00	0.1	32.95	32.85	-0.1	18,374	0.00%
2023/11/09	10	32.95	0	0.00	32.90	10	18,388	0.05%
2023/11/08	2.2	32.93	4	32.94	32.90	-1.8	18,405	-0.01%
2023/11/07	0.3	32.67	0.8	32.60	32.55	-0.5	18,432	0.00%
2023/11/06	3.1	32.85	0	0.00	32.80	3.1	18,394	0.02%
2023/11/03	1.1	32.75	3	32.78	32.90	-1.9	18,290	-0.01%
2023/11/02	0	0.00	4.1	32.46	32.35	-4.1	18,196	-0.02%
2023/10/31	3	32.23	0	0.00	32.25	3	18,158	0.02%
2023/10/30	0.1	32.02	0	0.00	32.00	0.1	18,028	0.00%
2023/10/27	0.1	31.97	0	0.00	31.85	0.1	17,917	0.00%
2023/10/26	6.1	31.46	0	0.00	31.45	6.1	17,975	0.03%
2023/10/25	1.3	31.79	0.3	31.80	31.55	1	17,848	0.01%
2023/10/24	6.2	31.53	10.1	31.55	31.50	-3.9	17,706	-0.02%
2023/10/23	5	31.73	10	31.65	31.65	-5	17,530	-0.03%
2023/10/20	9.2	31.61	5	31.57	31.75	4.2	17,702	0.02%
2023/10/19	12.3	31.88	1.5	31.80	31.90	10.8	17,409	0.06%
2023/10/18	10.2	32.48	2	32.48	32.45	8.2	16,813	0.05%
2023/10/17	1.1	33.31	0	33.50	33.45	1	15,659	0.01%
2023/10/16	11.3	33.73	0	0.00	33.60	11.3	15,645	0.07%
2023/10/13	2.3	33.96	1.2	34.00	33.80	1.1	15,722	0.01%
2023/10/12	0.2	33.65	1	33.30	33.70	-0.9	15,681	-0.01%
2023/10/11	2	33.00	2	33.03	33.10	0	15,548	0.00%
2023/10/06	2	32.83	0.2	32.90	32.80	1.8	15,540	0.01%
2023/10/05	3.2	32.80	5	32.75	32.75	-1.8	15,507	-0.01%
2023/10/04	3	32.90	1	33.00	32.90	2	15,539	0.01%
2023/10/03	1.1	33.11	0	0.00	33.20	1.1	15,625	0.01%
2023/10/02	2	33.20	0	0.00	33.10	2	15,776	0.01%
2023/09/28	4	33.18	0	0.00	33.25	4	16,020	0.02%
2023/09/27	1.8	32.98	2	33.00	33.05	-0.2	15,999	0.00%
2023/09/26	4.1	33.01	0	0.00	33.00	4.1	15,938	0.03%
2023/09/25	13.3	33.09	0.5	33.30	33.10	12.8	15,777	0.08%
2023/09/22	5	33.45	2	33.55	33.50	3	15,474	0.02%
2023/09/21	11.2	33.97	0.5	34.05	33.80	10.7	15,253	0.07%
2023/09/20	3	34.40	2	34.40	34.35	1	15,082	0.01%
2023/09/19	8.1	34.87	2	34.80	34.80	6.1	14,902	0.04%
2023/09/18	1	35.00	1.1	35.02	35.10	-0.1	14,938	0.00%
2023/09/15	1	35.25	0	0.00	35.10	1	15,030	0.01%
2023/09/14	1.1	35.45	0	0.00	35.50	1.1	14,962	0.01%
2023/09/13	4	35.08	1	35.15	35.30	3	14,972	0.02%
2023/09/12	1.2	34.51	1	34.50	34.60	0.2	15,254	0.00%
2023/09/11	4.6	34.10	0	0.00	34.20	4.6	15,266	0.03%
2023/09/08	13.4	34.12	3	34.25	34.10	10.4	15,301	0.07%
2023/09/07	3.2	34.38	0.6	34.39	34.35	2.7	15,280	0.02%
2023/09/06	6.7	34.53	2	34.65	34.40	4.7	15,287	0.03%
2023/09/05	4	35.05	0	0.00	35.00	4	14,939	0.03%
2023/09/04	7	34.99	0	0.00	35.20	7	14,925	0.05%
2023/09/01	7.1	35.13	1	35.10	35.25	6.1	14,877	0.04%
2023/08/31	4.1	34.96	0	0.00	34.95	4.1	14,843	0.03%
2023/08/30	6.1	35.33	0	0.00	35.30	6.1	14,684	0.04%
2023/08/29	0.1	35.26	6	35.25	35.40	-5.9	15,130	-0.04%
2023/08/28	4.3	35.22	0	0.00	35.20	4.3	15,344	0.03%
2023/08/25	1.1	35.16	3	35.15	35.10	-1.9	16,124	-0.01%
2023/08/24	1.1	35.27	3	35.33	35.30	-1.9	16,441	-0.01%
2023/08/23	0.2	35.58	1	35.50	35.30	-0.8	16,726	0.00%
2023/08/22	2.5	35.37	0	0.00	35.40	2.5	16,947	0.01%
2023/08/21	0	35.40	0	0.00	35.40	0	17,344	0.00%
2023/08/18	12.7	35.34	2.3	35.44	35.15	10.4	17,523	0.06%
2023/08/17	2.2	35.64	4.1	35.59	35.65	-1.9	17,458	-0.01%
2023/08/16	17.2	36.10	12	36.09	36.05	5.2	17,488	0.03%
2023/08/15	0.2	36.75	2	36.58	36.70	-1.8	17,473	-0.01%
2023/08/14	7.3	36.99	0	0.00	36.85	7.3	17,582	0.04%
2023/08/11	3.1	37.50	1	37.55	37.40	2.1	17,637	0.01%
2023/08/10	1	36.90	16	36.85	36.85	-15	17,644	-0.08%
2023/08/09	4	37.13	0.2	37.25	37.15	3.8	17,972	0.02%
2023/08/08	34	37.26	0	0.00	37.10	34	18,250	0.19%
2023/08/07	1	37.60	3	37.55	37.65	-2	18,384	-0.01%
2023/08/04	2	37.30	0	0.00	37.35	2	18,438	0.01%
2023/08/02	19.1	37.62	1	37.20	37.20	18.1	18,846	0.10%
2023/08/01	10	37.55	1	37.50	37.55	9	19,015	0.05%
2023/07/31	7.1	37.36	1	37.35	37.30	6.1	19,125	0.03%
2023/07/28	0.4	37.30	0	0.00	37.35	0.4	19,175	0.00%
2023/07/27	2.1	37.28	7	37.30	37.35	-4.9	19,620	-0.03%
2023/07/26	2	37.35	8	37.34	37.25	-6	20,584	-0.03%
2023/07/25	2.1	37.28	21	37.30	37.40	-18.9	20,798	-0.09%
2023/07/24	3	36.63	2	36.10	36.50	1	20,874	0.00%
2023/07/21	5.1	36.23	1	36.55	36.10	4.1	21,180	0.02%
2023/07/20	0.1	36.71	0	0.00	36.55	0.1	21,667	0.00%
2023/07/19	5.1	36.81	1	36.60	36.60	4.1	22,718	0.02%
2023/07/18	7.1	36.81	4.1	36.82	37.10	3	23,504	0.01%
2023/07/17	8.1	36.75	22	36.80	36.75	-13.9	23,411	-0.06%
2023/07/14	4.1	36.96	1	37.00	37.00	3.1	23,348	0.01%
2023/07/13	9.5	36.90	6	36.85	36.80	3.5	23,366	0.02%
2023/07/12	11	36.58	0	0.00	36.60	11	23,564	0.05%
2023/07/11	9.1	36.69	0	0.00	36.55	9.1	23,517	0.04%
2023/07/10	10.3	37.00	0	0.00	36.85	10.3	23,394	0.04%
2023/07/07	4.2	37.27	0	0.00	37.30	4.2	23,264	0.02%
2023/07/06	15.2	37.32	2	37.43	37.25	13.2	23,393	0.06%
2023/07/05	9.8	38.03	0.5	38.15	37.80	9.3	23,091	0.04%
2023/07/04	0.3	38.24	0	0.00	38.05	0.3	22,913	0.00%
2023/07/03	0	0.00	0.2	38.25	38.25	-0.2	22,864	0.00%
2023/06/30	0.6	38.20	0	0.00	38.05	0.6	22,907	0.00%
2023/06/29	5	38.14	0	0.00	38.05	5	22,932	0.02%
2023/06/28	3	38.02	0	0.00	38.05	3	22,980	0.01%
2023/06/27	1.5	38.55	3	38.70	38.45	-1.6	23,114	-0.01%
2023/06/26	4.2	38.78	1	38.80	38.80	3.1	23,371	0.01%
2023/06/21	4.1	38.41	0	0.00	38.70	4.1	23,378	0.02%
2023/06/20	2	38.45	0.3	38.65	38.55	1.7	23,375	0.01%
2023/06/19	0.3	38.85	9.1	38.70	38.70	-8.8	23,493	-0.04%
2023/06/16	0.1	38.95	44	38.67	38.70	-43.9	23,472	-0.19%
2023/06/15	0.1	38.35	0	38.35	38.35	0	23,007	0.00%
2023/06/14	0.3	38.34	2	38.40	38.35	-1.7	23,330	-0.01%
2023/06/13	2.3	38.27	5	38.25	38.25	-2.7	23,466	-0.01%
2023/06/12	14.1	38.32	7	38.33	38.25	7.1	23,491	0.03%
2023/06/09	4.5	38.38	2	38.45	38.45	2.5	23,511	0.01%
2023/06/08	0	0.00	6.1	38.35	38.50	-6.1	23,676	-0.03%
2023/06/07	5.5	38.74	8.1	38.79	38.80	-2.6	23,851	-0.01%
2023/06/06	2	38.83	10	38.75	38.80	-8	24,048	-0.03%
2023/06/05	17.1	38.95	24	38.88	38.85	-6.9	24,210	-0.03%
2023/06/02	10.4	38.17	11.4	38.40	38.55	-1	24,023	0.00%
2023/06/01	7	37.83	4	37.80	37.75	3	23,598	0.01%
2023/05/31	16.2	38.07	6.1	38.10	37.90	10.2	23,504	0.04%
2023/05/30	2	38.10	4	38.30	38.30	-2	22,887	-0.01%
2023/05/29	7.1	37.84	20	37.97	38.15	-13	23,178	-0.06%
2023/05/26	2.5	37.73	5	37.79	38.00	-2.5	23,692	-0.01%
2023/05/25	8.1	37.58	0	0.00	38.05	8.1	24,133	0.03%
2023/05/24	8.2	37.59	0	0.00	37.85	8.2	23,953	0.03%
2023/05/23	3.2	37.98	3	37.98	37.90	0.2	23,751	0.00%
2023/05/22	4.3	38.22	10	37.94	38.25	-5.7	23,649	-0.02%
2023/05/19	12	37.93	6.3	37.84	37.85	5.7	23,556	0.02%
2023/05/18	3.4	37.82	4	37.83	37.85	-0.6	23,437	0.00%
2023/05/17	2	38.05	0	0.00	37.90	2	23,453	0.01%
2023/05/16	10.1	37.75	6	37.75	37.75	4.1	23,506	0.02%
2023/05/15	5	37.30	1	37.30	37.35	4	23,506	0.02%
2023/05/12	6.7	38.30	0	38.35	37.80	6.7	23,276	0.03%
2023/05/11	6.7	38.30	0	38.35	38.20	6.7	23,037	0.03%
2023/05/10	3	38.75	1	38.81	38.85	2	22,849	0.01%
2023/05/09	13.1	38.83	3	38.77	38.65	10.1	22,795	0.04%
2023/05/08	21	39.58	11.5	39.60	39.60	9.5	22,479	0.04%
2023/05/05	9.1	39.29	1.1	39.58	39.30	8	22,322	0.04%
2023/05/04	5.1	39.51	8	39.51	39.45	-2.9	22,305	-0.01%
2023/05/03	28.1	39.71	5	39.73	39.50	23.1	22,236	0.10%
2023/05/02	18.3	39.88	9.5	39.67	39.90	8.8	22,048	0.04%
2023/04/28	4	38.81	4	38.93	38.70	0	21,538	0.00%
2023/04/27	71.3	38.68	64	38.99	38.65	7.3	21,481	0.03%
2023/04/26	13.1	38.82	6.3	38.81	39.10	6.8	21,572	0.03%
2023/04/25	15	39.17	8	38.92	38.50	7	21,693	0.03%
2023/04/24	14.9	39.33	21.5	39.32	39.55	-6.6	21,265	-0.03%
2023/04/21	86	38.26	80	38.37	38.30	6	20,241	0.03%
2023/04/20	0	0.00	0.1	37.30	37.20	-0.1	19,358	0.00%
2023/04/19	4.1	37.24	2	37.33	37.10	2.1	19,409	0.01%
2023/04/18	6	37.72	3	37.62	37.45	3	19,425	0.02%
2023/04/17	2.1	38.24	5	38.17	37.95	-2.9	19,656	-0.01%
2023/04/14	0.2	37.47	2	37.40	37.55	-1.8	19,373	-0.01%
2023/04/13	1.1	37.46	1	37.55	37.55	0.1	19,387	0.00%
2023/04/12	6	37.55	14	37.65	37.45	-8	19,333	-0.04%
2023/04/11	9	37.49	12	37.44	37.45	-3	19,262	-0.02%
2023/04/10	2	36.45	0	0.00	36.60	2	19,042	0.01%
2023/04/07	5	36.38	0	0.00	36.40	5	19,060	0.03%
2023/04/06	0.1	36.55	1	36.65	36.45	-0.9	19,160	0.00%
2023/03/31	4.1	36.50	1	36.55	36.40	3.1	19,407	0.02%
2023/03/30	4	36.13	0	0.00	36.20	4	20,415	0.02%
2023/03/29	8.1	36.33	1	36.35	36.35	7.1	21,328	0.03%
2023/03/28	11	36.22	50.3	36.23	36.20	-39.3	22,230	-0.18%
2023/03/27	14.5	36.73	19.5	36.83	36.65	-5	23,097	-0.02%
2023/03/24	1	37.55	1	37.65	37.60	0	23,872	0.00%
2023/03/23	1.7	37.33	11	37.39	37.35	-9.3	23,875	-0.04%
2023/03/22	7	37.31	0	0.00	37.20	7	23,957	0.03%
2023/03/21	2.1	37.08	2	37.10	37.05	0.1	24,027	0.00%
2023/03/20	5	36.95	18.1	36.92	36.90	-13.1	24,042	-0.05%
2023/03/17	5	36.59	1	36.65	36.40	4	24,199	0.02%
2023/03/16	6.5	36.74	1	36.90	36.35	5.5	23,908	0.02%
2023/03/15	2.3	37.22	0	0.00	37.10	2.3	23,942	0.01%
2023/03/14	6.1	36.53	1.1	36.51	36.75	5	24,037	0.02%
2023/03/13	2.8	36.51	31	36.36	36.75	-28.3	24,266	-0.12%
2023/03/10	6.7	36.68	11	36.74	36.70	-4.3	24,281	-0.02%
2023/03/09	3.6	37.46	1	37.40	37.20	2.6	24,506	0.01%
2023/03/08	6	37.66	0	0.00	37.75	6	24,873	0.02%
2023/03/07	6	37.96	0	0.00	37.95	6	24,885	0.02%
2023/03/06	5.1	37.96	0	0.00	37.95	5.1	25,216	0.02%
2023/03/03	4.1	37.86	1	37.85	37.75	3.1	25,487	0.01%
2023/03/02	1.6	37.90	10	37.57	37.90	-8.4	25,669	-0.03%
2023/03/01	10.4	37.98	0.1	38.55	37.80	10.3	25,706	0.04%
2023/02/24	9.3	39.26	8.7	39.26	39.15	0.6	25,338	0.00%
2023/02/23	3.1	38.85	27.7	39.48	39.50	-24.6	24,816	-0.10%
2023/02/22	6	38.05	1	37.85	38.05	5	25,159	0.02%
2023/02/21	2.2	38.25	3.6	38.39	38.35	-1.4	26,058	-0.01%
2023/02/20	2.1	38.08	5.9	38.12	38.25	-3.8	26,714	-0.01%
2023/02/17	1	37.35	3	37.82	38.00	-2	27,226	-0.01%
2023/02/16	0.2	37.65	0	37.65	37.50	0.2	27,958	0.00%
2023/02/15	9.1	37.51	18	37.62	37.55	-8.9	28,051	-0.03%
2023/02/14	7.4	37.50	7.2	37.37	37.25	0.2	27,991	0.00%
2023/02/13	3.2	37.10	4	37.09	37.00	-0.8	27,957	0.00%
2023/02/10	8	36.77	3	36.70	36.85	5	28,096	0.02%
2023/02/09	0.1	36.75	0	0.00	36.60	0.1	28,114	0.00%
2023/02/08	21.3	36.60	3	36.70	36.75	18.3	28,188	0.06%
2023/02/07	2.8	36.47	4	36.44	36.65	-1.2	28,269	0.00%
2023/02/06	3.3	36.19	0.2	36.40	36.15	3.1	28,252	0.01%
2023/02/03	0.6	36.59	0	0.00	36.45	0.6	28,142	0.00%
2023/02/02	1.1	36.85	6	36.79	36.80	-5	28,165	-0.02%
2023/02/01	1.3	36.63	3	36.60	36.75	-1.7	28,193	-0.01%
2023/01/31	2.2	36.28	1	36.50	36.25	1.2	28,263	0.00%
2023/01/30	2.3	36.79	15	37.08	36.95	-12.7	28,195	-0.05%
2023/01/17	14	36.16	10	36.14	36.00	4	28,181	0.01%
2023/01/16	6.3	36.39	16.1	36.60	36.50	-9.8	28,175	-0.03%
2023/01/13	21.2	36.18	10.3	36.13	36.15	10.8	27,855	0.04%
2023/01/12	0	0.00	2	35.38	35.40	-2	27,913	-0.01%
2023/01/11	1	34.65	0	0.00	34.70	1	28,119	0.00%
2023/01/10	8.1	34.50	1	34.60	34.60	7.1	28,426	0.03%
2023/01/09	3	34.40	1	34.40	34.60	2	28,943	0.01%
2023/01/06	1	34.30	0	0.00	34.25	1	29,213	0.00%
2023/01/05	2	34.20	4.8	34.33	34.45	-2.8	29,670	-0.01%
2023/01/04	1.1	33.52	0.5	33.75	33.50	0.6	29,498	0.00%
2022/12/28	1	34.20	0	0.00	34.30	1	30,140	0.00%
2022/12/27	0.2	34.55	1	34.65	34.30	-0.8	30,373	0.00%
2022/12/26	85.6	34.31	0.1	34.40	34.40	85.5	30,533	0.28%
2022/12/23	4	34.35	5	34.40	34.05	-1	31,062	0.00%
2022/12/22	11.1	34.54	0.3	34.47	34.45	10.8	31,982	0.03%
2022/12/21	1	33.85	1	34.10	34.05	0	31,325	0.00%
2022/12/20	4.8	33.65	5	33.86	33.70	-0.3	30,705	0.00%
2022/12/19	6.8	33.88	3	33.83	33.85	3.8	30,251	0.01%
2022/12/16	2.9	33.21	5.1	34.35	34.60	-2.2	29,428	-0.01%
2022/12/15	0.1	33.55	5.4	33.50	33.55	-5.3	28,860	-0.02%
2022/12/14	3	33.55	0	0.00	33.50	3	29,170	0.01%
2022/12/13	2.6	33.82	1	34.15	33.70	1.6	29,231	0.01%
2022/12/12	0.1	33.75	0	0.00	33.85	0.1	29,198	0.00%
2022/12/09	2	33.75	3.1	33.61	33.70	-1.1	29,684	0.00%
2022/12/07	0	0.00	2	33.28	33.35	-2	29,677	-0.01%
2022/12/06	3	33.53	0	0.00	33.30	3	29,698	0.01%
2022/12/05	1	33.35	3	33.35	33.70	-2	29,562	-0.01%
2022/12/02	3.3	33.72	0	0.00	33.65	3.3	29,249	0.01%
2022/12/01	3	33.90	3.1	33.97	34.05	-0.1	29,193	0.00%
2022/11/30	1.7	33.75	1	33.80	33.90	0.7	29,003	0.00%
2022/11/29	6	32.97	8	33.33	33.55	-2	28,619	-0.01%
2022/11/28	3.1	33.05	0	0.00	33.00	3.1	28,640	0.01%
2022/11/25	0	0.00	5.2	33.39	33.55	-5.2	28,428	-0.02%
2022/11/24	7	32.96	4	32.75	33.20	3	28,273	0.01%
2022/11/23	4	32.83	2	32.68	32.70	2	28,055	0.01%
2022/11/22	7	32.59	2	32.63	32.65	5	27,954	0.02%
2022/11/21	10	32.88	10	32.81	32.85	0	27,730	0.00%
2022/11/18	4.3	33.52	1	33.75	33.30	3.3	27,498	0.01%
2022/11/17	28	34.09	12.1	34.22	34.25	15.9	26,542	0.06%
2022/11/16	10.1	33.20	1	33.10	32.90	9.1	25,556	0.04%
2022/11/15	13	33.44	4	33.15	33.85	9	24,950	0.04%
2022/11/14	13	33.77	13.7	33.54	34.15	-0.7	24,375	0.00%
2022/11/11	0.4	32.10	21.3	32.05	32.15	-20.9	23,576	-0.09%
2022/11/10	6.1	31.74	1.1	32.10	31.70	5	23,483	0.02%
2022/11/09	5	31.95	0	0.00	31.90	5	23,444	0.02%
2022/11/08	2.7	31.56	1	31.30	31.65	1.7	23,282	0.01%
2022/11/07	2	30.73	0.7	31.01	31.00	1.3	23,106	0.01%
2022/11/04	1	30.35	2.2	30.40	30.45	-1.2	23,191	-0.01%
2022/11/03	2.3	30.21	0	0.00	30.30	2.3	23,144	0.01%
2022/11/02	0.5	30.83	1.5	30.81	30.75	-1	23,105	0.00%
2022/10/31	3.1	30.39	0.1	30.85	30.25	3	23,108	0.01%
2022/10/28	2.5	30.53	0	0.00	30.50	2.5	23,119	0.01%
2022/10/27	1.4	31.06	4.2	30.94	30.85	-2.8	23,111	-0.01%
2022/10/26	4	29.99	0	0.00	30.30	4	23,119	0.02%
2022/10/25	26.2	29.95	1	29.95	29.90	25.2	23,077	0.11%
2022/10/24	42.7	30.83	0.1	31.00	30.60	42.6	22,682	0.19%
2022/10/21	11	31.09	2	31.10	31.00	9	22,562	0.04%
2022/10/20	27.7	30.86	0	0.00	30.90	27.7	22,518	0.12%
2022/10/19	1.3	31.85	0	0.00	31.60	1.3	22,012	0.01%
2022/10/18	13.2	31.52	0.1	31.44	31.45	13	21,608	0.06%
2022/10/17	13.2	31.62	35.1	31.68	31.70	-21.9	21,593	-0.10%
2022/10/14	22.1	32.53	40.1	32.45	32.40	-18	21,633	-0.08%
2022/10/13	7.4	32.96	30.6	33.14	32.65	-23.2	21,544	-0.11%
2022/10/12	4.8	33.82	0	0.00	33.75	4.8	21,287	0.02%
2022/10/11	1.1	33.82	11	33.78	33.80	-9.9	21,345	-0.05%
2022/10/07	22	34.28	20	34.15	34.25	2	21,291	0.01%
2022/10/06	1.1	34.44	0	0.00	34.30	1.1	21,266	0.01%
2022/10/05	7.1	34.29	5	34.25	34.15	2.1	21,277	0.01%
2022/10/04	2.1	33.89	10	33.85	33.85	-7.9	21,025	-0.04%
2022/10/03	10.2	33.70	11	33.75	33.65	-0.8	20,773	0.00%
2022/09/30	3.1	33.72	13.1	33.82	33.80	-10	20,658	-0.05%
2022/09/29	107.2	34.29	20	34.10	34.15	87.2	20,144	0.43%	大買/
2022/09/28	40.2	35.51	50.2	35.42	34.90	-9.9	19,056	-0.05%
2022/09/27	4.6	35.92	0.4	35.80	35.80	4.2	18,789	0.02%
2022/09/26	15.4	36.18	31	35.99	35.85	-15.6	18,599	-0.08%
2022/09/23	16.5	37.08	1	37.05	37.00	15.5	18,381	0.08%
2022/09/22	16.6	37.48	0.2	37.55	37.55	16.4	18,250	0.09%
2022/09/21	77.4	38.42	0	0.00	38.10	77.4	17,880	0.43%
2022/09/20	0.3	38.78	0	0.00	38.55	0.3	17,513	0.00%
2022/09/19	2	38.85	1.6	38.80	38.80	0.4	17,397	0.00%
2022/09/16	10.2	38.76	2	38.85	38.60	8.2	17,332	0.05%
2022/09/15	1.5	39.44	0.1	39.50	39.55	1.4	16,939	0.01%
2022/09/14	0.2	39.73	11	39.45	39.65	-10.9	16,875	-0.06%
2022/09/13	1.5	39.79	1.6	39.84	39.90	-0.2	16,925	0.00%
2022/09/12	0.4	39.85	2.1	39.85	39.80	-1.7	16,977	-0.01%
2022/09/08	0.3	39.82	0	0.00	39.85	0.3	17,321	0.00%
2022/09/07	1.3	39.57	2	39.73	39.70	-0.8	17,462	0.00%
2022/09/06	1.2	39.49	1.1	39.80	39.85	0.1	17,501	0.00%
2022/09/05	0.1	38.95	70.2	38.95	39.10	-70.2	17,483	-0.40%
2022/09/02	76.1	38.66	2	38.55	38.50	74.1	17,570	0.42%
2022/09/01	6.8	38.91	0	0.00	38.90	6.8	17,325	0.04%
2022/08/31	0.1	39.35	0	0.00	39.30	0.1	17,158	0.00%
2022/08/30	0.1	39.40	10	39.35	39.25	-9.9	17,048	-0.06%
2022/08/29	1	39.10	14.2	39.29	39.35	-13.2	17,169	-0.08%
2022/08/26	1.4	39.61	5	39.65	39.65	-3.6	17,183	-0.02%
2022/08/25	2.2	39.31	0.5	39.55	39.55	1.7	17,263	0.01%
2022/08/24	0.4	39.34	1	39.25	39.25	-0.6	17,398	0.00%
2022/08/23	7.9	39.23	0.3	39.25	39.35	7.6	17,816	0.04%
2022/08/22	7.6	39.15	0.4	39.35	39.65	7.2	17,936	0.04%
2022/08/19	3.3	39.44	0	0.00	39.45	3.3	18,065	0.02%
2022/08/18	15.8	39.60	0	0.00	39.80	15.8	18,153	0.09%
2022/08/17	0.1	39.59	10	39.51	40.00	-9.9	18,215	-0.05%
2022/08/16	2.1	39.35	0	0.00	39.35	2.1	18,244	0.01%
2022/08/15	5.1	39.18	0.5	39.34	39.30	4.6	18,314	0.03%
2022/08/12	19.2	39.25	3	39.20	39.30	16.2	18,719	0.09%
2022/08/11	70.4	38.45	70	38.72	39.35	0.4	18,846	0.00%
2022/08/10	1.2	38.52	0	0.00	38.75	1.2	18,945	0.01%
2022/08/09	1.1	38.28	0.1	38.50	38.75	1	19,108	0.01%
2022/08/08	0.7	38.55	1	38.40	38.70	-0.4	19,258	0.00%
2022/08/05	2	38.85	0	0.00	38.85	2	19,436	0.01%
2022/08/04	10.3	38.71	1	39.00	38.75	9.3	19,943	0.05%
2022/08/03	11.6	38.92	0	0.00	39.10	11.6	20,186	0.06%
2022/08/02	6.1	39.13	2	39.25	39.15	4.1	20,245	0.02%
2022/08/01	5.1	39.20	15.3	39.38	39.50	-10.2	20,243	-0.05%
2022/07/29	0.1	38.64	1	38.50	38.75	-0.9	20,205	0.00%
2022/07/28	3.2	38.12	1	38.15	38.20	2.2	20,134	0.01%
2022/07/27	4.8	37.83	0	0.00	37.85	4.8	20,075	0.02%
2022/07/26	1.6	37.92	0	0.00	37.80	1.6	20,246	0.01%
2022/07/25	12.2	37.91	0	0.00	37.85	12.2	20,320	0.06%
2022/07/22	14	37.78	0	0.00	37.70	14	20,389	0.07%
2022/07/21	11.3	37.97	5.3	38.09	38.05	6.1	20,196	0.03%
2022/07/20	10.5	41.57	0	0.00	41.60	10.5	19,656	0.05%
2022/07/19	5.1	41.10	2	41.20	41.65	3.1	19,510	0.02%
2022/07/18	11	40.15	10	40.30	40.70	1	19,267	0.01%
2022/07/15	26.1	41.07	0	0.00	40.50	26.1	19,169	0.14%
2022/07/14	4	41.80	0	0.00	41.70	4	19,107	0.02%
2022/07/13	1.1	41.61	1.5	41.76	41.80	-0.4	19,230	0.00%
2022/07/12	4.1	40.90	13	40.89	41.00	-8.9	19,337	-0.05%
2022/07/11	0.1	40.90	0	0.00	41.10	0.1	19,484	0.00%
2022/07/08	0.1	40.85	0	0.00	40.80	0.1	19,573	0.00%
2022/07/07	2.4	40.47	9	40.49	40.90	-6.6	19,674	-0.03%
2022/07/06	7.2	40.24	10	40.30	40.00	-2.8	20,055	-0.01%
2022/07/05	7.1	40.74	5	40.57	40.75	2.1	19,967	0.01%
2022/07/01	9.1	40.48	10	40.56	40.35	-0.9	19,681	0.00%
2022/06/30	2	39.55	2	39.55	39.50	0	19,421	0.00%
2022/06/29	1.1	39.51	3.3	39.65	39.55	-2.3	19,227	-0.01%
2022/06/28	1	39.65	0	0.00	39.60	1	19,218	0.01%
2022/06/27	4.1	39.96	0	0.00	39.80	4.1	19,203	0.02%
2022/06/24	1.1	39.40	2	39.60	39.50	-0.9	19,070	0.00%
2022/06/23	7.3	39.07	1	39.00	39.00	6.3	18,963	0.03%
2022/06/22	14.1	39.75	0	0.00	39.50	14.1	18,809	0.08%
2022/06/21	2.3	39.33	2	39.50	39.45	0.3	18,775	0.00%
2022/06/20	13.6	39.09	2.1	39.01	38.85	11.5	18,695	0.06%
2022/06/17	9	39.67	0	0.00	39.60	9	18,440	0.05%
2022/06/16	4.1	40.34	0	40.10	40.00	4.1	18,279	0.02%
2022/06/15	4.3	40.13	0	0.00	40.05	4.3	18,452	0.02%
2022/06/14	8.2	40.17	1	40.15	40.10	7.2	18,363	0.04%
2022/06/13	11.7	40.82	0	0.00	40.80	11.7	18,122	0.06%
2022/06/10	1.4	41.43	0	0.00	41.40	1.4	17,840	0.01%
2022/06/09	0.4	41.65	0	0.00	41.55	0.4	17,831	0.00%
2022/06/08	1.1	41.71	0	0.00	41.75	1.1	17,785	0.01%
2022/06/07	6.3	41.41	0	0.00	41.35	6.3	17,736	0.04%
2022/06/06	1	41.60	0	0.00	41.55	1	17,502	0.01%
2022/06/02	4.4	41.79	0	0.00	41.70	4.4	17,511	0.02%
2022/06/01	5.3	42.17	0	0.00	42.10	5.3	17,534	0.03%
2022/05/31	4.1	42.74	5	42.80	42.60	-0.9	17,391	-0.01%
2022/05/30	1.1	42.77	0	0.00	42.80	1.1	16,918	0.01%
2022/05/27	0.1	42.35	1	42.20	42.20	-0.9	16,696	-0.01%
2022/05/26	3	41.97	0	0.00	41.70	3	16,596	0.02%
2022/05/25	0	41.45	1	41.85	41.65	-1	16,538	-0.01%
2022/05/24	4.1	41.19	0	0.00	41.20	4.1	16,462	0.02%
2022/05/23	5	41.25	1	41.45	41.20	4	16,294	0.02%
2022/05/20	0	0.00	3	41.68	41.15	-3	16,186	-0.02%
2022/05/19	8.1	41.11	1	41.15	41.10	7.1	15,717	0.05%
2022/05/18	32.6	41.32	0	0.00	41.60	32.6	15,532	0.21%
2022/05/17	2.2	41.53	0	0.00	41.50	2.2	15,250	0.01%
2022/05/16	4.2	41.20	0	0.00	41.25	4.2	15,019	0.03%
2022/05/13	9.4	41.37	1	41.30	41.60	8.4	14,715	0.06%
2022/05/12	14.8	41.07	125	41.07	40.80	-110.2	14,482	-0.76%	大賣/鉅額交易
2022/05/11	28.5	42.60	2	42.75	42.65	26.5	13,898	0.19%
2022/05/10	4.2	43.96	0	0.00	43.85	4.2	13,469	0.03%
2022/05/09	17.2	44.50	23	44.57	44.25	-5.8	13,279	-0.04%
2022/05/06	2	45.18	2	45.15	45.10	0	13,113	0.00%
2022/05/05	3.2	45.64	0	0.00	45.60	3.2	13,152	0.02%
2022/05/04	1.1	45.36	1	45.25	45.50	0.1	13,127	0.00%
2022/05/03	9.2	45.37	0	0.00	45.35	9.2	13,228	0.07%
2022/04/29	10.1	46.20	1	46.40	45.90	9.1	12,942	0.07%
2022/04/28	5	45.76	0	0.00	46.10	5	12,785	0.04%
2022/04/27	2.2	45.91	2	46.00	45.80	0.2	12,580	0.00%
2022/04/26	25	46.19	2	46.28	46.20	23	12,312	0.19%
2022/04/25	8.1	46.13	1.2	46.30	46.10	6.9	12,241	0.06%
2022/04/22	11.3	46.53	0.1	46.65	46.55	11.2	12,099	0.09%
2022/04/21	3.1	46.77	0	0.00	46.80	3.1	12,074	0.03%
2022/04/20	8.1	46.45	0	0.00	46.60	8.1	12,063	0.07%
2022/04/19	10.1	46.40	0	0.00	46.35	10.1	11,970	0.08%
2022/04/18	6.2	46.74	5	46.52	46.50	1.2	11,843	0.01%
2022/04/15	13	47.20	0	0.00	47.10	13	11,628	0.11%
2022/04/14	4.3	47.77	2	47.70	47.70	2.3	11,442	0.02%
2022/04/13	5.6	48.06	1	48.30	48.00	4.6	11,348	0.04%
2022/04/12	13.6	48.24	0	0.00	48.00	13.6	11,175	0.12%
2022/04/11	0	0.00	2	49.60	49.45	-2	10,764	-0.02%
2022/04/08	0	0.00	2	49.75	49.80	-2	10,837	-0.02%
2022/04/07	1.4	49.73	2	50.20	49.55	-0.7	10,806	-0.01%
2022/04/06	1.1	49.92	2	50.00	50.20	-0.9	10,709	-0.01%
2022/04/01	2	49.78	4	49.79	49.75	-2	10,657	-0.02%
2022/03/31	1.1	49.92	21.6	50.02	49.90	-20.5	10,588	-0.19%
2022/03/30	1	49.80	2	49.95	49.85	-1	10,436	-0.01%
2022/03/29	1	49.70	0.1	49.75	49.80	1	10,432	0.01%
2022/03/28	1	49.64	0	49.25	49.70	1	10,389	0.01%
2022/03/25	1	49.70	2.1	49.60	49.70	-1.1	10,342	-0.01%
2022/03/24	2	49.90	24	49.85	49.95	-22	10,385	-0.21%
2022/03/23	19	49.55	12	49.52	49.65	7	10,460	0.07%
2022/03/22	1.1	49.45	6	49.50	49.70	-5	10,377	-0.05%
2022/03/21	4.1	49.13	5	49.67	49.75	-1	10,380	-0.01%
2022/03/18	0.1	48.55	3.8	48.71	48.95	-3.8	10,135	-0.04%
2022/03/17	0	47.95	2.4	48.03	48.00	-2.3	9,745	-0.02%
2022/03/16	11.6	47.79	0.7	47.88	47.85	11	9,630	0.11%
2022/03/15	0.3	47.56	4.2	47.59	47.95	-3.9	9,597	-0.04%
2022/03/14	9.1	47.63	0	0.00	47.55	9.1	9,592	0.09%
2022/03/11	1	47.45	2	47.55	47.45	-1	9,676	-0.01%
2022/03/10	1	47.25	7.2	47.52	47.60	-6.1	9,818	-0.06%
2022/03/09	1.6	47.23	4	47.23	47.25	-2.4	9,901	-0.02%
2022/03/08	9.2	46.96	2	46.95	46.95	7.2	10,051	0.07%
2022/03/07	17.3	46.99	13.1	47.07	47.10	4.2	10,059	0.04%
2022/03/04	6.1	47.75	5.1	47.65	47.65	1	10,340	0.01%
2022/03/03	4	47.95	2.5	47.96	48.05	1.5	10,465	0.01%
2022/03/02	11	47.78	2.1	47.90	48.00	8.9	10,752	0.08%
2022/03/01	28	47.83	8.2	47.74	47.80	19.9	10,862	0.18%
2022/02/25	11	47.09	1.7	47.25	47.35	9.4	10,955	0.09%
2022/02/24	5.1	47.23	0	0.00	47.30	5.1	10,884	0.05%
2022/02/22	1	47.20	1	47.25	47.70	0	10,974	0.00%
2022/02/21	6	47.51	9.3	47.52	47.60	-3.3	10,977	-0.03%
2022/02/18	10	47.39	0	0.00	47.45	10	11,056	0.09%
2022/02/17	1	47.35	2	47.43	47.45	-1	11,143	-0.01%
2022/02/16	8	47.07	0	0.00	47.00	8	11,199	0.07%
2022/02/15	1	46.95	1	47.05	47.00	0	11,255	0.00%
2022/02/14	9.2	47.03	0	0.00	47.15	9.2	11,341	0.08%
2022/02/11	4	47.36	0	0.00	47.55	4	11,337	0.04%
2022/02/10	3.1	47.14	0	0.00	47.55	3.1	11,361	0.03%
2022/02/09	3.3	47.06	1.1	47.29	47.30	2.2	11,433	0.02%
2022/02/08	1	46.96	6.9	46.98	46.95	-5.9	11,535	-0.05%
2022/02/07	11.9	46.41	6.6	46.71	47.10	5.3	11,491	0.05%
2022/01/26	1	46.85	24.2	46.90	46.85	-23.1	11,314	-0.20%
2022/01/25	4	46.75	0	0.00	46.80	4	11,349	0.04%
2022/01/24	2	47.13	0	0.00	47.15	2	11,222	0.02%
2022/01/21	1	47.20	6.1	47.25	47.40	-5.1	11,339	-0.04%
2022/01/20	1	47.50	0	0.00	47.50	1	11,291	0.01%
2022/01/19	3	47.53	0	0.00	47.60	3	11,341	0.03%
2022/01/18	0	0.00	1	47.60	47.75	-1	11,490	-0.01%
2022/01/17	2.2	47.42	4	47.58	47.60	-1.8	11,598	-0.02%
2022/01/14	2	47.58	1	47.60	47.60	1	11,605	0.01%
2022/01/13	1	47.61	0.1	47.65	47.95	0.9	11,826	0.01%
2022/01/12	8.1	47.29	0	0.00	47.50	8.1	12,070	0.07%
2022/01/11	4.1	47.35	3	47.30	47.50	1.1	12,310	0.01%
2022/01/10	3.2	47.09	0	0.00	47.30	3.2	12,274	0.03%
2022/01/07	2	47.25	1	47.30	47.45	1	12,237	0.01%
2022/01/06	1	47.20	0	0.00	47.60	1	12,219	0.01%
2022/01/05	1.8	47.17	0	0.00	47.15	1.8	12,240	0.01%
2022/01/04	2.4	47.28	2.1	47.20	47.30	0.3	12,299	0.00%
2022/01/03	3.4	47.78	0.2	48.00	47.45	3.2	12,196	0.03%
2021/12/30	0.2	48.18	0	0.00	48.00	0.2	12,155	0.00%
2021/12/28	0.1	48.00	0	0.00	48.15	0.1	12,350	0.00%
2021/12/27	6	47.99	0.3	48.10	48.10	5.7	12,448	0.05%
2021/12/24	3.3	47.82	4	47.86	47.90	-0.8	12,692	-0.01%
2021/12/23	0.5	47.65	0	0.00	47.70	0.5	12,853	0.00%
2021/12/22	1	47.35	5	47.32	47.40	-4	12,914	-0.03%
2021/12/16	1	46.90	0	0.00	46.90	1	13,161	0.01%
2021/12/15	0.1	47.33	8	47.16	46.95	-7.9	13,398	-0.06%
2021/12/14	0	0.00	3	47.05	47.00	-3	13,527	-0.02%
2021/12/13	0.1	47.30	6	47.23	47.10	-5.9	13,762	-0.04%
2021/12/10	0	47.45	0	0.00	47.30	0	14,011	0.00%
2021/12/09	1.2	47.33	2	47.75	47.40	-0.8	14,718	-0.01%
2021/12/08	2	47.60	0	0.00	47.70	2	15,007	0.01%
2021/12/07	1.1	47.21	1	47.15	47.55	0.1	15,100	0.00%
2021/12/06	4	46.78	3	46.98	47.30	1	15,059	0.01%
2021/12/03	2.2	46.49	0	0.00	46.40	2.2	15,012	0.01%
2021/12/02	2.2	46.48	0	0.00	46.30	2.2	14,910	0.01%
2021/12/01	7	46.49	1	46.80	46.60	6	14,885	0.04%
2021/11/30	5.3	46.73	1	47.20	46.00	4.3	14,816	0.03%
2021/11/29	3.1	46.32	12	46.02	46.50	-8.9	14,386	-0.06%
2021/11/26	18.2	46.56	6	46.66	46.50	12.2	14,324	0.09%
2021/11/25	8.9	47.19	0	0.00	47.15	8.9	14,217	0.06%
2021/11/24	7.2	47.42	1	47.40	47.45	6.2	14,124	0.04%
2021/11/23	3.3	47.79	6	47.80	47.80	-2.7	13,953	-0.02%
2021/11/22	6.2	47.94	1	47.95	47.90	5.2	13,999	0.04%
2021/11/19	9.2	48.13	1	48.10	48.30	8.2	13,936	0.06%
2021/11/18	3.2	48.31	0.1	48.45	48.30	3.1	13,882	0.02%
2021/11/17	0.2	48.50	2	48.45	48.55	-1.8	13,875	-0.01%
2021/11/16	4.3	48.43	0	0.00	48.65	4.3	13,977	0.03%
2021/11/15	3.3	48.55	0	0.00	48.60	3.3	14,174	0.02%
2021/11/12	0	0.00	16	48.53	48.70	-16	14,358	-0.11%
2021/11/11	0	48.85	6	48.83	48.80	-6	14,578	-0.04%
2021/11/10	0	0.00	1	48.75	48.70	-1	14,843	-0.01%
2021/11/09	4	48.53	6	48.66	48.80	-2	15,088	-0.01%
2021/11/08	2	48.70	3	48.95	48.95	-1	16,197	-0.01%
2021/11/05	3	47.94	0	0.00	48.15	3	16,989	0.02%
2021/11/04	3.3	48.18	0	0.00	48.10	3.3	17,324	0.02%
2021/11/03	2	48.13	0	0.00	48.15	2	17,764	0.01%
2021/11/02	2.2	48.21	0	0.00	48.15	2.2	18,197	0.01%
2021/11/01	0.2	48.35	0.1	48.35	48.25	0.1	18,674	0.00%
2021/10/29	7.1	48.31	0	0.00	48.25	7.1	18,923	0.04%
2021/10/28	1	48.60	0	0.00	48.50	1	19,472	0.01%
2021/10/27	1.2	48.47	10.5	48.55	48.35	-9.3	19,594	-0.05%
2021/10/26	5.3	48.64	1	48.60	48.45	4.3	19,646	0.02%
2021/10/25	2.1	48.21	1.1	48.28	48.25	1	19,726	0.00%
2021/10/22	1	48.90	0	0.00	48.80	1	20,089	0.00%
2021/10/21	1.3	48.68	5	48.57	48.75	-3.7	20,240	-0.02%
2021/10/20	31.4	48.37	7	48.41	48.35	24.4	20,272	0.12%
2021/10/19	17.4	49.17	4	49.20	49.10	13.4	20,369	0.07%
2021/10/18	3	49.85	28.1	49.90	49.80	-25.1	20,223	-0.12%
2021/10/15	2	49.93	1.2	50.17	50.10	0.8	20,486	0.00%
2021/10/14	13.2	49.99	5	50.11	49.90	8.2	20,492	0.04%
2021/10/13	0	0.00	1	50.40	50.50	-1	20,515	0.00%
2021/10/12	5	49.99	5	49.92	50.20	0	20,491	0.00%
2021/10/08	1	50.30	2	50.20	50.40	-1	20,467	0.00%
2021/10/07	0	0.00	3	50.36	50.40	-3	20,717	-0.01%
2021/10/06	5.1	49.95	1	49.90	49.90	4.1	20,940	0.02%
2021/10/05	2.1	49.98	1	50.20	50.30	1.1	21,193	0.01%
2021/10/04	2	49.90	4	50.30	50.00	-2	21,654	-0.01%
2021/10/01	2.1	50.13	7	50.08	50.20	-5	22,316	-0.02%
2021/09/30	0.1	51.00	14	51.14	51.00	-13.9	22,380	-0.06%
2021/09/29	0.2	50.73	2	50.50	50.60	-1.8	22,519	-0.01%
2021/09/27	1.3	51.01	0	0.00	51.10	1.3	22,761	0.01%
2021/09/24	2	51.30	0	0.00	51.30	2	22,881	0.01%
2021/09/23	3.1	51.26	4	51.23	51.20	-0.9	22,886	0.00%
2021/09/22	4.4	49.92	2.3	50.30	50.70	2.2	22,838	0.01%
2021/09/17	3.1	50.95	4	51.70	50.70	-0.9	22,742	0.00%
2021/09/16	0.1	51.28	8	51.48	51.70	-7.9	22,693	-0.03%
2021/09/15	2	51.40	0	0.00	51.20	2	22,526	0.01%
2021/09/14	7.1	51.45	25.7	51.33	51.40	-18.6	22,421	-0.08%
2021/09/13	4	49.83	17	50.06	50.10	-13	21,802	-0.06%
2021/09/10	1	48.30	7	48.74	49.00	-6	21,700	-0.03%
2021/09/09	4	47.98	2	47.98	48.20	2	21,833	0.01%
2021/09/08	7	48.60	6	48.40	48.55	1	21,908	0.00%
2021/09/07	3	48.85	3.9	48.77	48.75	-0.9	21,992	0.00%
2021/09/06	3	48.87	5	48.87	48.80	-2	22,010	-0.01%
2021/09/03	2	48.06	20	48.35	48.50	-18	21,935	-0.08%
2021/09/02	3.2	47.87	0	0.00	47.90	3.2	21,889	0.01%
2021/09/01	6.1	47.99	10	48.40	48.40	-3.9	21,952	-0.02%
2021/08/31	1.3	47.99	18.1	47.48	48.45	-16.8	21,850	-0.08%
2021/08/30	13.1	47.21	6.1	47.38	47.60	7.1	21,749	0.03%
2021/08/27	1.1	47.41	17	47.31	47.45	-15.9	21,802	-0.07%
2021/08/26	9.1	46.81	6.1	46.80	46.95	3.1	22,042	0.01%
2021/08/25	0.1	47.02	10.1	47.00	47.20	-10	22,198	-0.04%
2021/08/24	6	46.70	0	0.00	46.75	6	22,216	0.03%
2021/08/23	5	46.79	16	46.82	46.80	-11	22,436	-0.05%
2021/08/20	8.1	46.14	3	46.40	46.15	5.1	22,539	0.02%
2021/08/19	14.4	46.60	2.3	46.25	46.20	12.1	22,907	0.05%
2021/08/18	5	46.68	2	46.70	47.25	3	22,789	0.01%
2021/08/17	11.2	47.43	6.2	47.55	47.30	5	22,621	0.02%
2021/08/16	9.4	47.81	17	47.80	47.95	-7.6	22,465	-0.03%
2021/08/13	9.1	48.33	10.5	48.25	48.40	-1.4	22,509	-0.01%
2021/08/12	30.6	46.92	9.6	47.66	47.60	21	22,621	0.09%
2021/08/11	46.1	51.14	129.7	51.20	51.10	-83.7	21,868	-0.38%	大賣/
2021/08/10	20.5	51.86	170.6	51.88	51.90	-150	21,421	-0.70%	大賣/鉅額交易
2021/08/09	26.1	51.91	6	52.00	52.40	20.1	21,726	0.09%
2021/08/06	27.4	52.69	22	52.59	52.90	5.4	21,805	0.02%
2021/08/05	53.5	53.25	5.2	52.72	52.70	48.3	22,168	0.22%
2021/08/04	147.1	54.38	4.1	53.97	53.80	143	23,135	0.62%	大買/鉅額交易
2021/08/03	13.1	53.66	24.3	53.45	53.90	-11.3	23,671	-0.05%
2021/08/02	4	52.55	5	52.80	52.80	-1	23,444	0.00%
2021/07/30	0	0.00	22	52.80	52.60	-22	23,936	-0.09%
2021/07/29	8.1	52.39	4	52.58	52.90	4.1	24,450	0.02%
2021/07/28	6.5	52.38	3	52.30	52.40	3.5	24,837	0.01%
2021/07/27	2.7	52.83	12	53.00	53.00	-9.3	25,536	-0.04%
2021/07/26	16.1	53.10	4.4	53.25	53.20	11.7	26,205	0.04%
2021/07/23	24	52.43	44.1	52.75	53.00	-20.1	26,532	-0.08%
2021/07/22	25	52.01	8.2	52.19	52.10	16.8	26,663	0.06%
2021/07/21	3	51.80	5.7	52.03	51.80	-2.7	27,077	-0.01%
2021/07/20	2	51.70	25	51.60	51.70	-23	27,984	-0.08%
2021/07/19	0	0.00	7	51.69	52.00	-7	29,485	-0.02%
2021/07/16	6.1	51.44	21.2	51.50	51.50	-15.1	32,699	-0.05%
2021/07/15	0.1	51.60	3.1	51.54	51.60	-3	34,817	-0.01%
2021/07/14	15	51.37	2	51.65	51.50	13	36,177	0.04%
2021/07/13	6.2	52.01	4	52.10	51.90	2.2	36,859	0.01%
2021/07/12	2.4	52.01	9	52.09	52.20	-6.6	37,265	-0.02%
2021/07/09	32.7	52.19	8	51.99	52.00	24.7	37,473	0.07%
2021/07/08	41.6	52.62	26	52.60	52.80	15.6	37,291	0.04%
2021/07/07	14.4	51.24	3	51.30	51.30	11.4	36,928	0.03%
2021/07/06	15.2	51.05	26.2	51.00	51.20	-11	36,823	-0.03%
2021/07/05	15.4	50.70	0	0.00	50.60	15.4	36,751	0.04%
2021/07/02	6.1	50.65	30.2	50.90	50.50	-24.1	36,605	-0.07%
2021/07/01	22.8	50.67	7	50.60	50.60	15.8	36,533	0.04%
2021/06/30	19.5	51.08	5.1	51.08	51.00	14.5	36,744	0.04%
2021/06/29	2	51.00	5	51.00	51.20	-3	36,788	-0.01%
2021/06/28	2	51.10	22	51.05	51.10	-20	36,966	-0.05%
2021/06/25	3	51.03	11	51.20	51.00	-8	36,992	-0.02%
2021/06/24	0	0.00	1	50.90	51.10	-1	37,241	0.00%
2021/06/23	0	0.00	4	50.95	51.00	-4	37,676	-0.01%
2021/06/22	0	0.00	0.1	51.00	50.90	-0.1	37,792	0.00%
2021/06/21	1	50.60	3.3	50.99	50.70	-2.3	37,889	-0.01%
2021/06/18	25.2	51.07	0	0.00	51.00	25.2	38,189	0.07%
2021/06/17	3.1	51.50	1	51.60	51.50	2.1	39,486	0.01%
2021/06/16	1	51.80	16	51.61	51.90	-15	39,623	-0.04%
2021/06/15	1.2	51.22	4.1	51.23	51.30	-2.9	39,581	-0.01%
2021/06/11	5.1	51.30	5	51.40	51.40	0.1	39,636	0.00%
2021/06/09	4.1	50.98	0	0.00	51.30	4.1	39,925	0.01%
2021/06/08	1	51.20	0	0.00	51.40	1	40,039	0.00%
2021/06/07	4.6	51.34	2	51.60	51.50	2.6	40,264	0.01%
2021/06/04	2	52.10	1.5	52.02	51.90	0.6	40,452	0.00%
2021/06/03	8.7	52.05	3	51.97	52.30	5.7	40,659	0.01%
2021/06/02	2.1	51.76	5	51.86	52.00	-2.9	40,510	-0.01%
2021/06/01	0	0.00	5	51.50	51.50	-5	40,290	-0.01%
2021/05/31	5.3	51.38	8	51.31	51.60	-2.8	40,457	-0.01%
2021/05/28	7.2	50.53	0.5	50.34	50.60	6.6	40,331	0.02%
2021/05/27	5	49.95	2	50.10	50.30	3	40,411	0.01%
2021/05/26	8	50.99	5	51.24	50.70	3	40,254	0.01%
2021/05/25	4.6	51.27	6	51.23	51.10	-1.4	40,193	0.00%
2021/05/24	6.1	51.02	9	50.78	51.30	-2.9	40,233	-0.01%
2021/05/21	1	52.00	4.1	51.06	51.20	-3.1	40,408	-0.01%
2021/05/20	1.1	50.61	5	51.00	50.80	-3.9	40,310	-0.01%
2021/05/19	10.1	50.05	3	50.00	50.50	7.1	40,085	0.02%
2021/05/18	19.1	49.61	12.1	49.59	50.00	7	39,915	0.02%
2021/05/17	46.4	48.26	64.1	48.03	47.90	-17.7	39,776	-0.04%
2021/05/14	2	49.68	6.2	49.78	49.60	-4.2	39,121	-0.01%
2021/05/13	11.6	48.98	5.6	48.79	49.20	6	38,782	0.02%
2021/05/12	28.7	49.50	29.5	49.37	49.60	-0.8	38,261	0.00%
2021/05/11	19.3	52.14	24	52.37	51.60	-4.7	36,972	-0.01%
2021/05/10	26	52.88	6.3	52.94	52.90	19.7	36,241	0.05%
2021/05/07	12	52.30	2.1	51.90	52.30	10	36,059	0.03%
2021/05/06	7.5	51.68	16	51.82	53.00	-8.5	35,706	-0.02%
2021/05/05	15.3	50.94	11.1	50.85	50.80	4.2	35,241	0.01%
2021/05/04	40.2	50.31	8.1	50.30	50.20	32.2	35,127	0.09%
2021/05/03	27.1	51.32	29.2	51.14	51.20	-2	34,169	-0.01%
2021/04/29	28.5	52.50	6	52.72	52.10	22.5	33,664	0.07%
2021/04/28	23.3	52.96	23.2	52.29	53.20	0.1	33,224	0.00%
2021/04/27	35.4	52.67	48	52.79	52.70	-12.6	33,106	-0.04%
2021/04/26	40.1	53.11	27.4	53.02	53.10	12.7	32,617	0.04%
2021/04/23	98	52.76	41.1	52.86	53.00	56.9	31,717	0.18%
2021/04/22	91.2	56.45	153.4	56.57	54.10	-62.2	30,558	-0.20%	大賣/
2021/04/21	29.6	54.15	70	54.43	55.70	-40.4	27,491	-0.15%
2021/04/20	79.8	52.84	36	52.37	52.00	43.8	25,459	0.17%
2021/04/19	58.2	49.89	36.3	50.08	50.40	21.9	24,106	0.09%
2021/04/16	6.1	48.79	36	48.63	49.00	-29.9	23,301	-0.13%
2021/04/15	15	48.28	7.7	48.15	47.90	7.3	22,795	0.03%
2021/04/14	12.1	47.00	11.1	46.95	47.00	1	22,494	0.00%
2021/04/13	5	47.21	13	47.18	47.20	-8	22,362	-0.04%
2021/04/12	7	46.71	6	46.80	46.85	1	22,111	0.00%
2021/04/09	6.1	46.78	2.8	46.90	46.70	3.3	22,041	0.01%
2021/04/08	7.1	46.69	6	46.85	46.90	1.1	21,910	0.00%
2021/04/07	3.7	46.82	0.5	46.85	46.80	3.2	21,820	0.01%
2021/04/06	2.4	46.84	6.1	46.86	46.85	-3.7	21,761	-0.02%
2021/04/01	1.1	46.61	7.5	46.68	46.70	-6.4	21,372	-0.03%
2021/03/31	0	0.00	10.1	46.77	46.80	-10.1	21,256	-0.05%
2021/03/30	14	46.30	8	46.43	46.55	6	21,044	0.03%
2021/03/29	8.2	46.45	16	46.43	46.50	-7.8	20,945	-0.04%
2021/03/26	3	45.95	6.4	46.12	46.15	-3.4	20,680	-0.02%
2021/03/25	15	45.47	5.1	45.46	45.55	9.9	20,287	0.05%
2021/03/24	14.8	45.57	3.1	45.57	45.55	11.7	20,110	0.06%
2021/03/23	16	45.72	14.1	45.88	45.70	1.9	19,996	0.01%
2021/03/22	22.4	45.78	45.2	45.84	45.80	-22.8	19,589	-0.12%
2021/03/19	12	42.80	0	0.00	42.70	12	18,122	0.07%
2021/03/18	5	42.95	1	43.10	43.10	4	17,888	0.02%
2021/03/17	3	42.70	4	42.93	42.85	-1	17,899	-0.01%
2021/03/16	20	42.55	1	42.55	42.60	19	17,904	0.11%
2021/03/15	21	42.48	22	42.49	42.35	-1	17,936	-0.01%
2021/03/12	3	42.65	3.1	42.61	42.70	-0.1	17,781	0.00%
2021/03/11	7	42.89	12	43.06	42.85	-5	17,666	-0.03%
2021/03/10	8.5	43.01	12	43.06	43.00	-3.5	17,600	-0.02%
2021/03/09	5	42.89	13	42.97	43.40	-8	17,714	-0.05%
2021/03/08	3	42.72	0	0.00	42.65	3	17,513	0.02%
2021/03/05	6	42.49	16	42.37	42.50	-10	17,433	-0.06%
2021/03/04	18	42.40	1	42.45	42.50	17	17,847	0.10%
2021/03/03	4	42.43	12	42.48	42.55	-8	17,835	-0.04%
2021/03/02	1	42.10	1	42.40	42.10	0	17,744	0.00%
2021/02/26	6	42.40	5	42.27	42.00	1	17,589	0.01%
2021/02/25	20	42.85	10	42.74	42.90	10	17,255	0.06%
2021/02/24	7	42.50	5	42.56	42.55	2	17,267	0.01%
2021/02/23	0	0.00	15	42.50	42.45	-15	17,237	-0.09%
2021/02/22	15	41.80	3	41.85	41.80	12	17,008	0.07%
2021/02/19	15	41.22	10	41.55	41.60	5	16,970	0.03%
2021/02/18	3	41.45	1	41.65	41.35	2	16,894	0.01%
2021/02/17	6	41.14	9	40.92	41.25	-3	16,801	-0.02%
2021/02/05	11	40.83	5	40.65	40.85	6	16,576	0.04%
2021/02/04	5.1	40.53	0	0.00	40.40	5.1	16,647	0.03%
2021/02/03	14.1	40.54	7	40.55	40.55	7.1	17,019	0.04%
2021/02/02	14	40.98	3	40.85	40.75	11	16,937	0.06%
2021/02/01	28	40.76	7.1	40.64	40.80	21	16,812	0.12%
2021/01/29	26.1	40.27	0	0.00	40.15	26.1	16,789	0.16%
2021/01/28	6.1	40.26	0	0.00	40.25	6.1	16,597	0.04%
2021/01/27	3.1	40.39	2	40.45	40.35	1.1	16,362	0.01%
2021/01/26	19.1	40.39	1.2	40.30	40.35	17.9	16,223	0.11%
2021/01/25	10	40.90	1	40.70	40.90	9	15,710	0.06%
2021/01/22	18.2	40.53	0	0.00	40.60	18.2	15,509	0.12%
2021/01/21	13	40.94	2	41.00	40.80	11	15,191	0.07%
2021/01/20	12.2	40.99	0	0.00	40.95	12.2	15,029	0.08%
2021/01/19	4.6	41.77	0	0.00	41.75	4.6	14,598	0.03%
2021/01/18	10.3	41.57	5	41.55	41.60	5.3	14,547	0.04%
2021/01/15	8	42.14	1	42.30	41.95	7	14,248	0.05%
2021/01/14	2	42.55	1	42.55	42.55	1	13,868	0.01%
2021/01/13	6.8	42.69	1	42.75	42.70	5.8	13,709	0.04%
2021/01/12	2	42.78	2	42.73	42.70	0	13,599	0.00%
2021/01/11	0	0.00	1	42.90	43.10	-1	13,516	-0.01%
2021/01/08	1	42.80	0	0.00	42.95	1	13,435	0.01%
2021/01/07	7	42.90	4	42.85	42.85	3	13,366	0.02%
2021/01/06	1	42.85	1	42.85	42.95	0	13,172	0.00%
2021/01/05	3.3	43.13	0	0.00	43.10	3.3	13,036	0.02%
2021/01/04	5	43.25	3	43.30	43.20	2	12,974	0.02%
2020/12/31	4	43.28	0	0.00	43.20	4	12,933	0.03%
2020/12/30	0	0.00	6.7	43.14	43.25	-6.7	12,962	-0.05%
2020/12/29	5	42.86	2	42.90	43.00	3	12,916	0.02%
2020/12/25	0	0.00	6.3	42.84	42.80	-6.3	12,961	-0.05%
2020/12/24	2	42.75	0	0.00	42.70	2	13,055	0.02%
2020/12/23	15	42.71	0	0.00	42.80	15	13,075	0.11%
2020/12/22	14	43.06	8	43.11	42.95	6	13,149	0.05%
2020/12/21	0	0.00	12	43.38	43.50	-12	13,438	-0.09%
2020/12/18	9	42.85	0	0.00	42.95	9	13,750	0.07%
2020/12/17	6	42.73	0	0.00	42.65	6	13,865	0.04%
2020/12/16	5	43.02	3.1	43.08	43.05	1.9	13,782	0.01%
2020/12/15	6	42.57	1	42.65	42.50	5	13,764	0.04%
2020/12/14	1.1	42.81	0	0.00	42.80	1.1	13,726	0.01%
2020/12/11	4	43.01	0	0.00	42.90	4	13,816	0.03%
2020/12/10	3	43.20	0	0.00	43.25	3	13,749	0.02%
2020/12/09	1	43.40	0	0.00	43.35	1	13,778	0.01%
2020/12/08	1	43.25	14	43.40	43.60	-13	13,772	-0.09%
2020/12/07	2	43.55	7	43.41	43.55	-5	13,759	-0.04%
2020/12/04	7	43.57	2	43.73	43.65	5	13,838	0.04%
2020/12/03	17	43.68	5.2	43.79	43.50	11.8	13,761	0.09%
2020/12/02	2	43.08	1	43.15	43.20	1	13,481	0.01%
2020/12/01	4	42.88	0	0.00	43.15	4	13,676	0.03%
2020/11/30	3	43.13	0	42.95	42.90	3	13,906	0.02%
2020/11/27	21	43.18	1.1	43.34	43.30	20	13,694	0.15%
2020/11/26	3	42.75	3	42.80	42.95	0	13,620	0.00%
2020/11/25	4	42.84	0.1	42.85	42.60	4	13,772	0.03%
2020/11/24	3.4	42.98	0.1	43.00	42.75	3.3	13,849	0.02%
2020/11/23	3	42.75	6	42.95	43.00	-3	13,800	-0.02%
2020/11/20	2	42.63	1	42.70	42.70	1	13,790	0.01%
2020/11/19	3	42.85	0	0.00	42.90	3	13,775	0.02%
2020/11/18	34	42.73	4	42.85	42.70	30	13,816	0.22%
2020/11/17	11	42.58	1	42.65	42.75	10	13,854	0.07%
2020/11/16	7	42.29	0	0.00	42.35	7	14,202	0.05%
2020/11/12	1	42.50	0	0.00	42.40	1	14,811	0.01%
2020/11/11	0	0.00	21	42.73	42.65	-21	14,831	-0.14%
2020/11/10	0	0.00	2	41.55	41.55	-2	14,766	-0.01%
2020/11/09	0	0.00	0.2	41.15	41.15	-0.2	14,981	0.00%
2020/11/05	0	0.00	22	41.09	41.05	-22	16,546	-0.13%
2020/11/03	2	40.65	12	40.79	40.95	-10	17,212	-0.06%
2020/11/02	0	0.00	1	40.55	40.60	-1	17,662	-0.01%
2020/10/29	0	0.00	10	40.53	40.35	-10	18,465	-0.05%
2020/10/28	0.1	40.70	1	40.70	40.55	-0.9	18,534	-0.01%
2020/10/27	1	40.35	0.3	40.65	40.50	0.8	18,592	0.00%
2020/10/26	3	40.62	0.3	40.90	40.50	2.7	18,606	0.01%
2020/10/23	20	40.60	1	40.75	40.65	19	18,750	0.10%
2020/10/22	0	0.00	1	40.55	41.00	-1	18,943	-0.01%
2020/10/21	10	40.50	1	40.40	40.30	9	19,040	0.05%
2020/10/20	5	40.28	2	40.35	40.35	3	19,061	0.02%
2020/10/19	3	40.55	1	40.65	40.45	2	19,122	0.01%
2020/10/15	4	40.31	0.5	40.50	40.30	3.5	19,671	0.02%
2020/10/14	2	40.55	1	40.65	40.50	1	19,700	0.01%
2020/10/13	1	40.50	0	0.00	40.50	1	19,784	0.01%
2020/10/12	5	40.90	2.1	40.91	40.95	2.9	20,214	0.01%
2020/10/08	2	41.00	0	0.00	41.15	2	20,431	0.01%
2020/10/07	4	41.01	0	0.00	41.15	4	20,445	0.02%
2020/10/06	0	0.00	0.3	41.50	41.40	-0.3	20,441	0.00%
2020/10/05	2	41.03	3	41.10	41.00	-1	20,601	0.00%
2020/09/30	0	0.00	1	41.60	41.40	-1	20,812	0.00%
2020/09/29	0	0.00	5	41.29	41.20	-5	20,975	-0.02%
2020/09/28	2	40.73	0	0.00	40.95	2	21,043	0.01%
2020/09/25	3.9	40.60	31	40.53	40.55	-27.1	21,224	-0.13%
2020/09/24	10	40.17	10	40.25	40.05	0	21,293	0.00%
2020/09/23	32	41.02	3	41.00	41.00	29	21,057	0.14%
2020/09/22	13	41.68	6	42.03	41.80	7	20,759	0.03%
2020/09/21	4	42.25	2	42.35	42.25	2	20,638	0.01%
2020/09/18	3	42.52	0.5	42.70	42.50	2.5	20,706	0.01%
2020/09/17	4	42.74	0.1	42.80	42.55	3.9	20,727	0.02%
2020/09/16	2	42.70	0.4	42.90	42.85	1.7	20,772	0.01%
2020/09/15	1	42.80	0	0.00	42.70	1	20,736	0.00%
2020/09/14	0.7	43.00	8	42.54	42.95	-7.3	20,963	-0.03%
2020/09/11	0	0.00	1	42.25	42.30	-1	20,893	0.00%
2020/09/10	2	42.30	1	42.40	42.45	1	20,933	0.00%
2020/09/09	8	42.29	1	42.40	42.55	7	20,892	0.03%
2020/09/08	4	42.73	3	42.80	42.70	1	20,918	0.00%
2020/09/07	7	42.48	5	42.40	42.70	2	21,054	0.01%
2020/09/04	3	42.13	0	0.00	42.20	3	21,101	0.01%
2020/09/03	5	42.51	12	42.74	42.70	-7	21,075	-0.03%
2020/09/02	6	42.52	0	0.00	42.65	6	20,913	0.03%
2020/09/01	3	42.67	2	42.70	42.75	1	20,813	0.00%
2020/08/31	11	43.03	1	43.40	42.90	10	20,717	0.05%
2020/08/28	7	43.53	1	43.85	43.50	6	20,610	0.03%
2020/08/27	6	43.89	4	43.88	43.85	2	20,645	0.01%
2020/08/26	3	43.90	2	43.93	44.10	1	20,707	0.00%
2020/08/25	2	44.10	11	44.20	44.10	-9	20,673	-0.04%
2020/08/24	12	44.06	0	0.00	44.05	12	21,049	0.06%
2020/08/21	14.2	43.96	1	44.30	44.25	13.2	21,056	0.06%
2020/08/20	16	43.72	1	43.15	43.50	15	20,862	0.07%
2020/08/19	2	44.58	14.1	44.47	44.35	-12.1	20,547	-0.06%
2020/08/18	16	44.01	16	43.96	44.00	0	20,240	0.00%
2020/08/17	21	43.35	59.9	43.42	43.35	-38.9	19,928	-0.20%
2020/08/14	31	41.98	5	42.72	42.85	26	19,825	0.13%
2020/08/13	6	41.12	3	41.53	41.20	3	19,407	0.02%
2020/08/12	41	41.17	0	0.00	41.00	41	19,247	0.21%
2020/08/11	13	46.62	2	46.70	46.50	11	18,034	0.06%
2020/08/10	28	46.58	1	46.60	46.60	27	17,645	0.15%
2020/08/07	1	47.20	16	47.16	47.10	-15	17,455	-0.09%
2020/08/06	4.1	46.89	26	47.01	47.15	-21.9	17,219	-0.13%
2020/08/05	0	0.00	30	46.27	46.45	-30	16,833	-0.18%
2020/08/04	8	45.06	7	45.55	45.40	1	16,369	0.01%
2020/08/03	11	44.89	0	0.00	44.95	11	16,214	0.07%
2020/07/31	11	45.05	0	0.00	45.00	11	16,141	0.07%
2020/07/30	12	45.06	0	0.00	45.35	12	16,127	0.07%
2020/07/29	3	45.00	1	45.15	45.05	2	16,204	0.01%
2020/07/28	0	0.00	6	44.80	44.50	-6	16,213	-0.04%
2020/07/24	3	45.18	56	45.21	45.00	-53	16,217	-0.33%
2020/07/23	1	45.55	24	45.56	45.60	-23	16,183	-0.14%
2020/07/22	4	45.44	0	0.00	45.50	4	16,181	0.02%
2020/07/21	2	45.50	11	45.69	45.55	-9	16,060	-0.06%
2020/07/20	2	45.10	6	45.14	45.10	-4	15,811	-0.03%
2020/07/16	12	44.74	0	0.00	44.50	12	15,824	0.08%
2020/07/15	2.5	45.57	6	45.67	45.60	-3.6	15,384	-0.02%
2020/07/14	1	45.10	16	45.18	45.30	-15	15,181	-0.10%
2020/07/13	1	45.00	2	45.13	45.20	-1	15,199	-0.01%
2020/07/10	2	45.10	1	45.10	44.95	1	15,301	0.01%
2020/07/09	0	0.00	0.1	45.10	45.30	-0.1	15,268	0.00%
2020/07/08	0	0.00	2	44.98	45.15	-2	15,002	-0.01%
2020/07/07	0	0.00	15	44.29	44.50	-15	14,733	-0.10%
2020/07/06	2	44.10	26	44.17	44.40	-24	14,649	-0.16%
2020/07/02	3	43.52	12	43.55	43.60	-9	14,576	-0.06%
2020/07/01	0	0.00	5	43.10	43.10	-5	14,481	-0.03%
2020/06/30	2	42.80	0	0.00	42.75	2	14,409	0.01%
2020/06/29	10	42.80	0	0.00	42.65	10	14,485	0.07%
2020/06/24	5	42.80	0	0.00	42.85	5	14,456	0.03%
2020/06/23	11	42.75	0	0.00	42.70	11	14,452	0.08%
2020/06/22	8	42.70	0	0.00	42.90	8	14,506	0.06%
2020/06/19	21	42.68	2	43.15	42.55	19	14,595	0.13%
2020/06/18	15	42.70	0	0.00	42.70	15	14,575	0.10%
2020/06/17	3	42.58	0	0.00	42.85	3	14,913	0.02%
2020/06/16	6	42.83	0	42.90	42.85	6	15,214	0.04%
2020/06/15	5	42.67	2	42.60	42.50	3	15,627	0.02%
2020/06/12	16	42.75	0	0.00	42.90	16	15,929	0.10%
2020/06/11	11	43.88	3	43.75	43.30	8	16,268	0.05%
2020/06/10	0	0.00	18	44.01	44.00	-18	16,336	-0.11%
2020/06/09	22	43.73	0	0.00	43.90	22	16,626	0.13%
2020/06/08	3	43.58	6	43.77	43.95	-3	16,884	-0.02%
2020/06/05	0	0.00	5.4	43.56	43.65	-5.4	16,879	-0.03%
2020/06/04	1	43.35	0	0.00	43.40	1	17,038	0.01%
2020/06/03	10	43.65	2	43.70	43.65	8	17,164	0.05%
2020/06/02	6	43.11	10	43.30	43.30	-4	17,071	-0.02%
2020/06/01	0	0.00	5	43.05	43.10	-5	17,036	-0.03%
2020/05/28	6	42.62	0	0.00	42.35	6	16,591	0.04%
2020/05/27	2	43.00	0	0.00	42.85	2	16,655	0.01%
2020/05/22	8	42.77	0	0.00	42.65	8	16,923	0.05%
2020/05/21	1	42.95	0	0.00	43.00	1	16,923	0.01%
2020/05/20	8	42.99	0	0.00	42.90	8	16,891	0.05%
2020/05/19	32	43.04	33	43.01	43.00	-1	16,886	-0.01%
2020/05/18	3	42.28	2	42.60	42.35	1	16,725	0.01%
2020/05/15	1.2	42.29	14	42.38	42.30	-12.9	16,700	-0.08%
2020/05/14	2	42.40	0	0.00	42.60	2	16,720	0.01%
2020/05/13	14	42.54	20	42.58	42.90	-6	16,615	-0.04%
2020/05/12	2	42.85	0	0.00	42.95	2	16,648	0.01%
2020/05/11	0	0.00	12	43.20	43.15	-12	16,683	-0.07%
2020/05/08	0	0.00	3	42.97	43.00	-3	16,728	-0.02%
2020/05/07	1	42.95	0	0.00	42.70	1	16,749	0.01%
2020/05/06	6	42.47	0	0.00	42.60	6	16,822	0.04%
2020/05/05	6	42.68	3.4	42.72	42.85	2.7	16,875	0.02%
2020/05/04	14	42.15	0	0.00	42.20	14	16,886	0.08%
2020/04/30	0	0.00	7	43.08	43.20	-7	16,928	-0.04%
2020/04/29	5	42.46	3.1	42.47	42.55	1.9	16,995	0.01%
2020/04/28	3	42.10	10	42.18	42.25	-7	17,208	-0.04%
2020/04/27	4	42.08	1	42.05	42.00	3	18,115	0.02%
2020/04/24	2	42.05	0	0.00	42.00	2	18,025	0.01%
2020/04/23	0	0.00	8.4	41.96	42.15	-8.4	18,025	-0.05%
2020/04/22	3	41.57	2	41.55	41.60	1	17,994	0.01%
2020/04/21	12	41.83	1	41.95	41.80	11	18,175	0.06%
2020/04/20	0	0.00	1	42.35	42.35	-1	18,223	-0.01%
2020/04/17	3	42.03	0	0.00	42.00	3	18,450	0.02%
2020/04/16	0	0.00	9	41.79	41.85	-9	18,435	-0.05%
2020/04/15	12	41.80	0	0.00	41.80	12	18,514	0.06%
2020/04/14	0	0.00	11	41.66	41.65	-11	18,414	-0.06%
2020/04/13	8	40.86	0	0.00	40.80	8	18,392	0.04%
2020/04/10	2	40.90	0	0.00	41.00	2	18,530	0.01%
2020/04/09	15	40.77	4	40.73	40.55	11	18,714	0.06%
2020/04/08	3	40.92	11	40.73	41.00	-8	18,786	-0.04%
2020/04/07	0	0.00	11.1	40.00	39.95	-11.1	18,599	-0.06%
2020/04/06	3	38.93	0	0.00	39.05	3	18,657	0.02%
2020/04/01	4	39.01	1	39.50	39.00	3	18,611	0.02%
2020/03/30	2	38.58	7	39.01	39.15	-5	18,316	-0.03%
2020/03/27	1	39.40	5	39.18	38.95	-4	18,246	-0.02%
2020/03/26	2	38.60	3	39.10	38.60	-1	18,248	-0.01%
2020/03/25	12	38.98	1.7	39.22	38.80	10.3	18,249	0.06%
2020/03/24	12	38.18	24	38.38	38.25	-12	18,117	-0.07%
2020/03/23	3	36.30	0	0.00	36.10	3	17,961	0.02%
2020/03/20	0	0.00	6	36.58	36.95	-6	17,655	-0.03%
2020/03/19	25	33.91	5.1	34.74	33.60	19.9	17,337	0.11%
2020/03/18	10	36.59	9	36.00	36.00	1	17,069	0.01%
2020/03/17	52	37.82	187	37.70	37.60	-135	16,688	-0.81%	大賣/鉅額交易
2020/03/16	42	39.84	7	39.39	38.85	35	16,138	0.22%
2020/03/13	164	40.32	130	38.81	40.25	34	15,911	0.21%	大買/大賣/
2020/03/12	6	41.04	57	40.86	40.75	-51	15,439	-0.33%
2020/03/10	2	41.50	1	41.50	41.60	1	14,955	0.01%
2020/03/09	8	41.96	5	42.15	41.85	3	14,818	0.02%
2020/03/06	5	42.77	0	0.00	42.85	5	14,613	0.03%
2020/03/05	0	0.00	3	43.17	43.30	-3	14,608	-0.02%
2020/03/04	3	42.90	3	42.82	42.85	0	14,772	0.00%
2020/03/02	4	42.04	1	42.50	42.25	3	14,678	0.02%
2020/02/27	1	42.20	16	42.30	42.25	-15	14,824	-0.10%
2020/02/26	1	42.30	0	0.00	42.20	1	14,772	0.01%
2020/02/25	0	0.00	0.2	42.75	42.70	-0.2	14,628	0.00%
2020/02/24	0	0.00	3	43.00	43.00	-3	14,574	-0.02%
2020/02/20	1	43.70	1	43.15	43.15	0	15,079	0.00%
2020/02/19	10	43.35	0	0.00	43.40	10	15,251	0.07%
2020/02/18	2	43.08	3	43.10	43.05	-1	15,442	-0.01%
2020/02/13	1	43.20	1	43.20	43.15	0	15,652	0.00%
2020/02/12	1	42.90	0	0.00	42.80	1	15,560	0.01%
2020/02/11	2.9	42.74	3	42.80	42.60	-0.1	15,533	0.00%
2020/02/10	2	42.40	0	0.00	42.40	2	15,477	0.01%
2020/02/07	3	42.23	3.1	42.45	42.50	-0.1	15,428	0.00%
2020/02/06	5	42.95	4	43.04	43.00	1	15,478	0.01%
2020/02/05	0	0.00	13.3	42.44	42.35	-13.3	15,557	-0.09%
2020/02/04	31	42.34	11	42.52	42.40	20	15,460	0.13%
2020/02/03	5	41.10	3	40.53	41.55	2	15,348	0.01%
2020/01/31	12	42.15	11	42.26	42.05	1	15,299	0.01%
2020/01/30	24.6	42.36	14	42.62	41.85	10.6	15,164	0.07%
2020/01/20	22	44.90	6	44.87	44.95	16	14,282	0.11%
2020/01/17	13.6	44.78	0	0.00	44.90	13.6	14,487	0.09%
2020/01/16	20	44.85	4	44.68	44.75	16	14,575	0.11%
2020/01/15	1	44.65	0	0.00	44.55	1	14,636	0.01%
2020/01/14	2	44.35	1	44.45	44.55	1	14,537	0.01%
2020/01/13	0	0.00	11	44.02	44.25	-11	14,595	-0.08%
2020/01/09	1	43.45	7	43.39	43.45	-6	15,008	-0.04%
2020/01/08	0	0.00	2	43.50	43.40	-2	14,943	-0.01%
2020/01/07	1	43.25	5	43.36	43.60	-4	14,877	-0.03%
2020/01/06	15	43.43	0	0.00	43.45	15	14,973	0.10%
2020/01/03	13	43.57	2.1	43.99	43.95	10.9	14,911	0.07%
2020/01/02	2	44.05	3	44.10	44.10	-1	14,838	-0.01%
2019/12/31	1	43.65	5	43.70	43.70	-4	14,647	-0.03%
2019/12/30	0	0.00	2	43.75	43.65	-2	14,673	-0.01%
2019/12/26	0	0.00	1	42.95	43.05	-1	14,635	-0.01%
2019/12/25	1	43.00	4	43.00	43.10	-3	14,801	-0.02%
2019/12/24	1	43.20	0	0.00	43.15	1	14,907	0.01%
2019/12/23	1.2	42.96	2	43.20	43.25	-0.9	14,952	-0.01%
2019/12/19	0.1	42.85	0	0.00	43.00	0.1	14,997	0.00%
2019/12/18	0	0.00	25	42.95	43.00	-25	15,064	-0.17%
2019/12/17	1	42.95	1	42.75	42.95	0	15,039	0.00%
2019/12/16	9	42.78	7	42.86	42.80	2	14,936	0.01%
2019/12/13	2.2	42.53	11.1	42.67	42.55	-8.8	14,945	-0.06%
2019/12/12	2	42.30	5	42.30	42.30	-3	14,920	-0.02%
2019/12/11	10	42.15	0	0.00	42.15	10	14,985	0.07%
2019/12/10	2	42.08	1	42.20	42.10	1	15,068	0.01%
2019/12/09	7	41.99	0	0.00	42.05	7	15,165	0.05%
2019/12/06	0	0.00	6	41.74	41.75	-6	15,175	-0.04%
2019/12/05	1	41.70	2	41.75	41.65	-1	15,354	-0.01%
2019/12/04	1	41.65	0	0.00	41.75	1	15,645	0.01%
2019/12/03	5	41.55	2.3	41.81	41.85	2.7	15,733	0.02%
2019/12/02	0	0.00	10	41.35	41.35	-10	15,733	-0.06%
2019/11/29	13	41.57	0	0.00	41.40	13	15,719	0.08%
2019/11/28	2	42.00	1	42.00	42.00	1	15,662	0.01%
2019/11/27	1	41.85	6	41.90	41.95	-5	15,837	-0.03%
2019/11/26	3	41.85	5	42.00	41.80	-2	15,863	-0.01%
2019/11/25	11	41.85	11	42.04	41.95	0	15,528	0.00%
2019/11/22	145	42.15	7	42.01	42.10	138	15,556	0.89%	大買/鉅額交易
2019/11/21	26	42.37	14	42.33	42.35	12	15,639	0.08%
2019/11/20	0	0.00	15	42.63	42.65	-15	15,535	-0.10%
2019/11/19	1	41.75	19	42.01	42.10	-18	15,188	-0.12%
2019/11/18	7	41.95	25	42.00	42.10	-18	15,006	-0.12%
2019/11/15	0	0.00	4.7	41.54	41.70	-4.7	14,790	-0.03%
2019/11/14	0	0.00	1	41.05	41.15	-1	14,612	-0.01%
2019/11/13	5	41.15	9.2	40.99	41.00	-4.2	14,577	-0.03%
2019/11/12	11	40.54	20	40.60	40.65	-9	14,491	-0.06%
2019/11/11	6	40.47	21	40.50	40.35	-15	14,806	-0.10%
2019/11/08	1	40.90	17	40.95	40.90	-16	15,386	-0.10%
2019/11/07	5	40.70	37	40.84	40.95	-32	15,890	-0.20%
2019/11/06	2	40.83	11.4	40.86	40.80	-9.4	16,088	-0.06%
2019/11/05	11.2	40.79	17	40.70	40.90	-5.8	16,203	-0.04%
2019/11/04	2	40.85	9	40.89	40.95	-7	16,285	-0.04%
2019/11/01	1	40.50	16	40.50	40.55	-15	16,295	-0.09%
2019/10/31	5	40.40	0	0.00	40.45	5	16,600	0.03%
2019/10/30	7	40.30	4.2	40.31	40.35	2.8	16,869	0.02%
2019/10/29	4	40.65	0	0.00	40.65	4	16,765	0.02%
2019/10/28	6	40.70	15	40.65	40.75	-9	16,612	-0.05%
2019/10/25	2	40.73	2	40.70	40.85	0	16,652	0.00%
2019/10/24	12	40.90	21.8	40.97	41.00	-9.8	16,478	-0.06%
2019/10/23	8.2	41.07	1	40.85	40.95	7.2	16,533	0.04%
2019/10/22	4	41.26	3	41.50	41.40	1	16,532	0.01%
2019/10/21	35.6	41.48	4	41.50	41.50	31.6	16,453	0.19%
2019/10/18	0	0.00	4	40.89	40.95	-4	16,356	-0.02%
2019/10/17	1.3	40.01	10	40.05	40.10	-8.7	15,849	-0.05%
2019/10/16	3	39.97	9	39.95	40.00	-6	15,811	-0.04%
2019/10/14	1	39.80	8	39.97	39.95	-7	16,255	-0.04%
2019/10/09	5	39.70	10	39.65	39.50	-5	16,418	-0.03%
2019/10/08	12	39.70	18	39.68	39.75	-6	16,714	-0.04%
2019/10/07	5	39.30	2.1	39.25	39.30	2.9	17,140	0.02%
2019/10/04	0	0.00	5	38.90	38.90	-5	17,320	-0.03%
2019/10/03	6	38.84	13	38.90	39.00	-7	17,304	-0.04%
2019/10/02	6.2	39.36	0	0.00	39.25	6.2	17,315	0.04%
2019/10/01	5	39.66	0	0.00	39.65	5	17,356	0.03%
2019/09/27	2	39.63	0	0.00	39.65	2	17,381	0.01%
2019/09/24	0	0.00	5	39.65	39.80	-5	17,583	-0.03%
2019/09/20	0	0.00	10	40.20	40.20	-10	17,563	-0.06%
2019/09/19	0	0.00	18	39.80	39.80	-18	17,483	-0.10%
2019/09/18	1	40.00	24.8	39.93	39.80	-23.8	17,574	-0.14%
2019/09/17	5	39.51	16	39.82	39.50	-11	17,619	-0.06%
2019/09/16	2	40.15	1	40.15	40.10	1	17,629	0.01%
2019/09/12	43	40.03	1.8	40.10	40.05	41.2	17,599	0.23%
2019/09/11	3	39.92	0	0.00	40.00	3	17,752	0.02%
2019/09/10	1	39.90	1	40.10	39.95	0	17,949	0.00%
2019/09/09	13	39.93	1	40.10	40.00	12	18,140	0.07%
2019/09/06	4	39.66	55	39.81	39.85	-51	18,038	-0.28%
2019/09/05	2	38.90	3	38.90	39.00	-1	17,798	-0.01%
2019/09/04	1	38.45	2	38.40	38.45	-1	17,818	-0.01%
2019/09/03	16	38.38	2	38.40	38.35	14	17,972	0.08%
2019/09/02	7	38.14	2	38.40	38.25	5	18,146	0.03%
2019/08/30	6	38.17	2	38.25	38.45	4	18,113	0.02%
2019/08/29	2	37.58	30	37.67	37.80	-28	18,035	-0.16%
2019/08/28	17	37.56	10	37.55	37.70	7	18,261	0.04%
2019/08/27	3	37.57	0	0.00	37.65	3	18,435	0.02%
2019/08/26	1	37.50	1.3	37.62	37.70	-0.3	18,481	0.00%
2019/08/23	1	37.95	10	38.20	38.20	-9	18,473	-0.05%
2019/08/22	33	37.90	0	0.00	37.85	33	18,541	0.18%
2019/08/21	14	37.97	0	0.00	37.95	14	18,734	0.07%
2019/08/20	0	0.00	71	38.23	38.15	-71	18,731	-0.38%
2019/08/19	44	38.11	2	38.15	38.10	42	18,777	0.22%
2019/08/16	54	37.97	0	0.00	37.95	54	18,796	0.29%
2019/08/15	44	37.94	13	37.87	38.00	31	18,773	0.17%
2019/08/14	71	37.96	8	37.91	38.30	63	18,819	0.33%
2019/08/13	36.3	37.27	24	37.64	37.25	12.3	18,656	0.07%
2019/08/12	54	43.98	3	43.95	43.95	51	18,080	0.28%
2019/08/08	10	43.95	6	44.08	43.90	4	17,741	0.02%
2019/08/07	6	43.48	4	43.68	43.35	2	17,601	0.01%
2019/08/06	7	43.14	1	43.45	43.30	6	17,750	0.03%
2019/08/05	9	43.54	0	0.00	43.55	9	17,728	0.05%
2019/08/02	14	43.67	0	0.00	43.55	14	17,716	0.08%
2019/08/01	37	44.21	0	0.00	44.05	37	17,596	0.21%
2019/07/31	2	44.78	0	0.00	44.70	2	17,513	0.01%
2019/07/30	7	44.82	0	0.00	44.80	7	17,651	0.04%
2019/07/29	3	45.00	1	44.90	44.85	2	17,948	0.01%
2019/07/26	4	44.30	1	44.25	44.65	3	18,163	0.02%
2019/07/25	4	44.46	8	44.46	44.30	-4	18,228	-0.02%
2019/07/24	31	45.03	1	45.05	44.80	30	18,091	0.17%
2019/07/22	27	44.91	5	45.03	44.90	22	18,025	0.12%
2019/07/19	10	44.65	31	44.63	44.80	-21	17,949	-0.12%
2019/07/18	5	44.61	0	0.00	44.60	5	17,921	0.03%
2019/07/17	2	44.60	0	0.00	44.70	2	18,132	0.01%
2019/07/16	18	44.33	1.2	44.76	44.75	16.9	18,306	0.09%
2019/07/15	39	44.05	10	44.02	44.05	29	18,126	0.16%
2019/07/12	27	44.72	3	44.43	44.35	24	18,091	0.13%
2019/07/11	53	45.05	3	45.07	44.80	50	18,028	0.28%
2019/07/10	26	46.00	2.2	46.18	45.85	23.8	17,637	0.13%
2019/07/09	6.5	46.03	0	0.00	46.00	6.5	17,645	0.04%
2019/07/08	0	0.00	1	46.30	46.20	-1	17,825	-0.01%
2019/07/05	3	46.10	2	46.40	46.15	1	17,949	0.01%
2019/07/04	3	45.90	1	45.95	45.90	2	18,032	0.01%
2019/07/03	4	46.18	1	46.25	46.25	3	18,223	0.02%
2019/07/02	1	46.40	1	46.50	46.35	0	18,452	0.00%
2019/07/01	2	46.15	10	46.40	46.15	-8	18,483	-0.04%
2019/06/27	2	45.83	1	45.95	45.95	1	18,801	0.01%
2019/06/25	1	45.45	5	45.45	45.60	-4	19,323	-0.02%
2019/06/24	2	45.50	0	0.00	45.60	2	19,560	0.01%
2019/06/21	1	45.25	0	0.00	45.15	1	19,765	0.01%
2019/06/20	0	0.00	0.2	45.40	45.40	-0.2	20,696	0.00%
2019/06/19	5	45.23	2	45.45	45.30	3	20,682	0.01%
2019/06/18	2	45.05	9	45.02	45.20	-7	20,639	-0.03%
2019/06/17	0	0.00	26	44.68	44.70	-26	20,457	-0.13%
2019/06/14	1	43.90	0	0.00	43.95	1	20,318	0.00%
2019/06/13	3	43.80	0	0.00	43.85	3	20,846	0.01%
2019/06/12	3	43.65	2	43.70	43.75	1	20,917	0.00%
2019/06/10	0	0.00	3	43.87	43.85	-3	20,740	-0.01%
2019/06/06	3	42.93	0	0.00	43.15	3	20,602	0.01%
2019/06/05	7	43.19	2	43.15	43.00	5	20,525	0.02%
2019/06/04	18	43.56	13	43.52	43.10	5	20,408	0.02%
2019/06/03	0	0.00	3	43.25	43.40	-3	20,223	-0.01%
2019/05/31	1	42.70	5	42.73	42.90	-4	20,045	-0.02%
2019/05/30	0	0.00	1	42.45	42.80	-1	19,910	-0.01%
2019/05/29	1	42.20	0	0.00	42.50	1	19,853	0.01%
2019/05/28	2.2	42.43	1	42.45	42.30	1.2	19,894	0.01%
2019/05/24	0	0.00	1	42.65	42.35	-1	19,902	-0.01%
2019/05/23	5	42.39	0	0.00	42.35	5	19,954	0.03%
2019/05/22	6	42.70	0	0.00	42.70	6	20,360	0.03%
2019/05/21	0	0.00	2	42.63	42.85	-2	20,460	-0.01%
2019/05/20	2.5	42.34	0	0.00	42.35	2.5	20,442	0.01%
2019/05/17	2	42.28	18	42.23	42.25	-16	20,401	-0.08%
2019/05/16	10	42.30	4	42.33	42.00	6	20,412	0.03%
2019/05/15	7	41.85	0	0.00	41.75	7	20,302	0.03%
2019/05/14	12	41.54	30	41.38	41.55	-18	20,272	-0.09%
2019/05/13	4	42.38	0	0.00	42.00	4	19,984	0.02%
2019/05/10	5	42.55	3	42.60	42.50	2	19,903	0.01%
2019/05/09	6	42.61	17	42.68	42.50	-11	19,795	-0.06%
2019/05/08	9	42.75	5	42.91	43.00	4	19,622	0.02%
2019/05/07	1	42.50	19	42.78	42.90	-18	19,430	-0.09%
2019/05/06	12	42.46	0	0.00	42.30	12	19,257	0.06%
2019/05/03	8	42.85	4	42.76	42.85	4	18,942	0.02%
2019/05/02	4	42.29	1	42.20	42.20	3	18,615	0.02%
2019/04/30	1	42.15	2	42.08	42.00	-1	18,472	-0.01%
2019/04/29	1	42.00	62	42.00	42.10	-61	18,476	-0.33%
2019/04/26	0.5	41.80	12	41.75	41.75	-11.5	18,369	-0.06%
2019/04/25	10	41.55	0	0.00	41.80	10	18,375	0.05%
2019/04/24	7	41.56	13	41.69	41.55	-6	18,358	-0.03%
2019/04/23	3.2	41.03	14	40.94	41.60	-10.9	18,316	-0.06%
2019/04/22	8	41.35	0	0.00	41.00	8	18,243	0.04%
2019/04/19	12	41.68	3	41.70	41.70	9	17,929	0.05%
2019/04/18	17	41.68	4	41.88	41.60	13	17,806	0.07%
2019/04/17	4	41.95	0	0.00	41.95	4	17,616	0.02%
2019/04/16	93	42.48	0	0.00	42.30	93	17,377	0.54%
2019/04/15	0	0.00	5	42.34	42.50	-5	17,356	-0.03%
2019/04/12	20	42.17	3	42.08	42.00	17	17,209	0.10%
2019/04/11	6	42.20	7	42.22	42.05	-1	17,030	-0.01%
2019/04/10	7	41.94	9	42.04	42.00	-2	16,791	-0.01%
2019/04/09	43	42.29	1	42.45	42.15	42	16,545	0.25%
2019/04/08	15	41.98	3	42.23	42.30	12	16,200	0.07%
2019/04/03	1	41.55	9	41.59	41.70	-8	15,817	-0.05%
2019/04/02	7	41.34	4	41.54	41.40	3	15,641	0.02%
2019/04/01	15	41.47	4	41.70	41.35	11	15,380	0.07%
2019/03/29	3	41.18	5	41.32	41.25	-2	14,937	-0.01%
2019/03/28	10	41.08	4	41.35	41.00	6	14,770	0.04%
2019/03/27	24	40.64	9	40.79	40.55	15	14,397	0.10%
2019/03/26	10	40.40	0	0.00	40.45	10	14,149	0.07%
2019/03/25	40	40.08	22	40.32	40.50	18	13,906	0.13%
2019/03/22	0	0.00	1	39.10	38.70	-1	12,921	-0.01%
2019/03/21	0	0.00	2	38.75	38.85	-2	12,975	-0.02%
2019/03/19	0	0.00	7	37.89	38.10	-7	12,820	-0.05%
2019/03/18	17	37.76	2	37.90	37.80	15	12,718	0.12%
2019/03/14	1	38.60	0	0.00	38.60	1	12,005	0.01%
2019/03/12	0	0.00	2	38.43	38.40	-2	12,190	-0.02%
2019/03/08	3	37.88	0	0.00	38.00	3	12,634	0.02%
2019/03/07	3	38.45	2	38.40	38.00	1	12,816	0.01%
2019/03/06	2	38.00	0	0.00	38.25	2	12,966	0.02%
2019/03/05	0	0.00	5	38.05	38.00	-5	13,299	-0.04%
2019/03/04	0	0.00	65.6	38.20	38.20	-65.6	14,411	-0.45%
2019/02/27	1	38.25	0	0.00	38.40	1	14,337	0.01%
2019/02/26	3	38.32	0	0.00	38.20	3	14,246	0.02%
2019/02/25	11	38.64	0	0.00	38.45	11	14,362	0.08%
2019/02/22	16	38.74	0	0.00	38.70	16	14,472	0.11%
2019/02/21	0	0.00	6	38.97	39.30	-6	14,492	-0.04%
2019/02/20	1	37.65	2	38.10	37.85	-1	14,013	-0.01%
2019/02/19	0	0.00	6	37.46	37.55	-6	13,849	-0.04%
2019/02/18	5	37.09	2	37.45	36.90	3	13,696	0.02%
2019/02/15	2	37.25	2	37.48	37.45	0	13,766	0.00%
2019/02/14	3	37.50	3	37.90	37.50	0	13,833	0.00%
2019/02/13	1	37.60	1	37.75	37.65	0	13,710	0.00%
2019/02/12	0	0.00	10	37.65	37.70	-10	13,617	-0.07%
2019/02/11	0	0.00	5	37.66	37.65	-5	13,612	-0.04%
2019/01/30	0	0.00	1	37.30	37.35	-1	13,468	-0.01%
2019/01/29	0	0.00	10	36.95	37.10	-10	13,530	-0.07%
2019/01/28	4	36.90	0	0.00	37.00	4	13,669	0.03%
2019/01/25	0	0.00	2	36.68	36.60	-2	13,691	-0.01%
2019/01/22	0	0.00	1	36.25	36.25	-1	14,159	-0.01%
2019/01/21	0	0.00	3	36.15	36.25	-3	14,309	-0.02%
2019/01/18	0	0.00	2	35.88	36.00	-2	14,490	-0.01%
2019/01/17	1	35.50	0	0.00	35.45	1	14,775	0.01%
2019/01/16	0	0.00	2	35.68	35.60	-2	15,381	-0.01%
2019/01/15	0	0.00	2	36.00	35.70	-2	15,547	-0.01%
2019/01/14	9	35.67	0	0.00	35.60	9	15,440	0.06%
2019/01/11	1	36.60	1	36.40	36.40	0	15,449	0.00%
2019/01/10	0	0.00	1	36.70	36.55	-1	15,388	-0.01%
2019/01/09	0	0.00	6	36.23	36.35	-6	15,371	-0.04%
2019/01/08	6	35.85	0	0.00	35.55	6	15,314	0.04%
2019/01/07	0	0.00	13	36.02	36.00	-13	15,385	-0.08%
2019/01/03	1	35.25	0	0.00	35.15	1	15,897	0.01%
2019/01/02	0	0.00	11	35.66	35.50	-11	15,978	-0.07%
2018/12/28	2	35.48	0	0.00	35.60	2	16,040	0.01%
2018/12/27	0	0.00	4	35.78	35.40	-4	16,117	-0.02%
2018/12/25	0	0.00	1	35.65	35.85	-1	16,296	-0.01%
2018/12/22	2	35.35	0	0.00	35.45	2	16,528	0.01%
2018/12/21	1	35.50	0	0.00	35.40	1	16,971	0.01%
2018/12/20	0	0.00	1	36.15	35.40	-1	16,974	-0.01%
2018/12/19	0	0.00	4	35.95	36.00	-4	16,914	-0.02%
2018/12/18	3	35.67	7	35.99	35.65	-4	16,943	-0.02%
2018/12/17	4	36.05	4	35.79	36.00	0	17,319	0.00%
2018/12/14	0	0.00	42	35.70	35.75	-42	17,273	-0.24%
2018/12/13	0	0.00	3	35.48	35.50	-3	17,362	-0.02%
2018/12/11	1	35.20	0	0.00	34.80	1	17,234	0.01%
2018/12/10	1	34.75	0	0.00	34.75	1	17,308	0.01%
2018/12/07	1	35.35	1	34.90	35.05	0	17,487	0.00%
2018/12/06	1	34.70	0	0.00	34.65	1	17,576	0.01%
2018/12/05	3	34.80	3	35.20	34.85	0	17,823	0.00%
2018/12/04	9	35.23	2	35.50	35.05	7	18,345	0.04%
2018/12/03	0	0.00	1	35.40	35.85	-1	18,146	-0.01%
2018/11/30	0	0.00	3	34.52	34.50	-3	17,903	-0.02%
2018/11/29	13	34.03	2.2	34.29	34.05	10.8	17,779	0.06%
2018/11/28	4	33.74	3	33.88	34.05	1	17,765	0.01%
2018/11/27	107	33.44	5	33.45	33.50	102	17,583	0.58%	大買/鉅額交易
2018/11/26	0	0.00	2	35.15	35.35	-2	16,748	-0.01%
2018/11/23	2	34.65	0	0.00	34.70	2	17,213	0.01%
2018/11/22	45	34.78	0	0.00	34.85	45	17,290	0.26%
2018/11/21	7	35.67	0	0.00	35.70	7	17,165	0.04%
2018/11/20	11	36.63	1	36.85	36.65	10	17,025	0.06%
2018/11/19	22	36.52	3	36.35	36.50	19	17,037	0.11%
2018/11/16	0	0.00	1	36.35	36.45	-1	17,140	-0.01%
2018/11/14	3	36.70	2	37.05	36.35	1	17,409	0.01%
2018/11/13	0	0.00	43	36.11	36.40	-43	17,458	-0.25%
2018/11/12	11	35.38	1	35.50	35.60	10	17,488	0.06%
2018/11/09	1	35.10	0	0.00	34.90	1	17,688	0.01%
2018/11/08	0	0.00	3	35.45	35.50	-3	18,029	-0.02%
2018/11/07	4	35.53	1	35.50	35.50	3	18,509	0.02%
2018/11/06	42	34.90	1	35.70	35.10	41	19,646	0.21%
2018/11/05	2	35.00	3	35.40	35.35	-1	19,895	-0.01%
2018/11/02	2	36.28	40	36.45	36.45	-38	20,127	-0.19%
2018/11/01	3	35.55	2	35.65	35.65	1	20,426	0.00%
2018/10/31	10	34.62	1	34.60	34.70	9	20,564	0.04%
2018/10/30	4	34.08	3	34.53	34.10	1	20,695	0.00%
2018/10/29	4	33.45	4	33.78	33.90	0	20,980	0.00%
2018/10/26	38	33.34	3	33.62	33.50	35	21,504	0.16%
2018/10/25	5	33.75	2	34.00	34.00	3	22,325	0.01%
2018/10/24	30	34.03	0	0.00	34.15	30	23,157	0.13%
2018/10/23	1	35.65	3	37.10	36.00	-2	22,836	-0.01%
2018/10/22	3	37.80	0	0.00	37.55	3	23,078	0.01%
2018/10/19	3	37.55	3	37.10	37.25	0	24,086	0.00%
2018/10/17	0	0.00	3	38.20	38.25	-3	25,131	-0.01%
2018/10/15	3	38.37	0	0.00	38.50	3	25,455	0.01%
2018/10/12	0	0.00	15	37.84	39.00	-15	25,600	-0.06%
2018/10/11	4	37.79	0	0.00	37.60	4	25,654	0.02%
2018/10/09	10	40.10	0.3	40.05	40.05	9.7	25,282	0.04%
2018/10/08	1	39.65	0	0.00	39.75	1	25,339	0.00%
2018/10/05	1	39.90	0	0.00	39.70	1	25,579	0.00%
2018/10/02	8	40.33	5	40.15	40.30	3	26,052	0.01%
2018/10/01	4	41.19	2	41.75	41.05	2	26,235	0.01%
2018/09/28	5	41.18	6	41.48	41.10	-1	26,430	0.00%
2018/09/20	2	40.05	0	0.00	40.10	2	26,888	0.01%
2018/09/19	2	40.45	2	40.80	40.15	0	26,972	0.00%
2018/09/18	0	0.00	0.1	39.70	39.70	-0.1	27,031	0.00%
2018/09/14	31	39.52	1	39.30	39.65	30	27,256	0.11%
2018/09/13	2	39.03	4	39.23	39.10	-2	27,301	-0.01%
2018/09/12	0	0.00	2	38.18	38.55	-2	27,171	-0.01%
2018/09/11	17	37.61	15	37.60	38.00	2	27,244	0.01%
2018/09/10	6	38.23	0	0.00	37.95	6	27,027	0.02%
2018/09/06	0	0.00	1	41.75	41.80	-1	26,592	0.00%
2018/09/04	0	0.00	1	41.95	42.10	-1	26,593	0.00%
2018/09/03	3	41.73	0	0.00	41.35	3	26,409	0.01%
2018/08/31	0	0.00	5	42.35	42.35	-5	26,343	-0.02%
2018/08/30	10	42.14	4	42.81	42.00	6	26,050	0.02%
2018/08/28	0	0.00	1	43.50	43.30	-1	25,698	0.00%
2018/08/27	1	43.35	14	43.03	43.30	-13	25,815	-0.05%
2018/08/24	0	0.00	1	42.70	42.80	-1	25,756	0.00%
2018/08/23	3	43.00	1	43.20	43.10	2	25,948	0.01%
2018/08/22	1	42.70	1	43.00	42.95	0	26,075	0.00%
2018/08/17	3	42.48	4	42.50	42.05	-1	26,177	0.00%
2018/08/16	1	41.70	0	0.00	42.00	1	26,134	0.00%
2018/08/15	9	42.81	0	0.00	42.35	9	26,225	0.03%
2018/08/14	3	42.92	3	42.85	43.30	0	25,975	0.00%
2018/08/13	2	42.90	26	43.05	42.15	-24	25,677	-0.09%
2018/08/10	0	0.00	4	41.08	41.50	-4	24,798	-0.02%
2018/08/09	0	0.00	1	40.80	40.50	-1	24,741	0.00%
2018/08/08	3	40.58	5	40.80	40.60	-2	25,207	-0.01%
2018/08/07	6	40.31	0	0.00	40.15	6	25,092	0.02%
2018/08/06	3	40.53	0	0.00	40.35	3	25,024	0.01%
2018/08/03	5	40.77	12	41.18	40.45	-7	24,795	-0.03%
2018/08/02	3	40.57	3	40.90	40.60	0	24,490	0.00%
2018/08/01	11	40.53	6	40.48	41.05	5	23,866	0.02%
2018/07/31	17	39.34	0	0.00	39.35	17	22,946	0.07%
2018/07/30	12	41.03	10	41.17	40.70	2	22,017	0.01%
2018/07/27	6	40.97	3	40.95	40.30	3	21,668	0.01%
2018/07/26	18	40.77	22	40.75	40.50	-4	21,333	-0.02%
2018/07/25	1	45.05	0	0.00	45.10	1	20,460	0.00%
2018/07/24	0	0.00	5	45.04	45.50	-5	20,173	-0.02%
2018/07/23	0	0.00	1	42.60	42.65	-1	19,368	-0.01%
2018/07/20	1	42.30	0	0.00	42.30	1	19,251	0.01%
2018/07/19	10	42.80	3	42.68	42.75	7	19,164	0.04%
2018/07/18	4	42.35	5	42.63	42.25	-1	19,412	-0.01%
2018/07/17	4	42.16	1	42.50	42.15	3	19,164	0.02%
2018/07/16	5	42.88	0	0.00	42.50	5	19,102	0.03%
2018/07/13	10	43.30	100	43.70	43.50	-90	19,058	-0.47%
2018/07/12	0	0.00	2	42.93	42.70	-2	18,723	-0.01%
2018/07/11	1	42.60	0	0.00	42.15	1	18,533	0.01%
2018/07/10	0	0.00	1	43.25	43.25	-1	18,222	-0.01%
2018/07/09	0	0.00	4	42.30	42.75	-4	17,897	-0.02%
2018/07/06	2	41.85	0	0.00	41.60	2	17,544	0.01%
2018/07/05	0	0.00	5	42.24	42.05	-5	17,264	-0.03%
2018/07/04	4	41.80	0	0.00	42.00	4	17,216	0.02%
2018/07/03	0	0.00	2	42.65	42.75	-2	16,918	-0.01%
2018/07/02	2	41.85	0	0.00	41.85	2	16,442	0.01%
2018/06/28	1	42.40	0	0.00	42.40	1	15,725	0.01%
2018/06/27	1	42.95	1	43.25	43.00	0	15,500	0.00%
2018/06/26	3.6	44.00	0	0.00	43.70	3.6	15,155	0.02%
2018/06/25	7	44.57	2	44.75	44.70	5	14,905	0.03%
2018/06/22	1	44.25	1	44.65	44.60	0	14,764	0.00%
2018/06/21	1	44.25	0	0.00	44.75	1	14,558	0.01%
2018/06/20	0	0.00	2	44.60	44.75	-2	14,521	-0.01%
2018/06/19	8	44.09	0	0.00	43.85	8	14,290	0.06%
2018/06/13	0	0.00	2	45.08	45.45	-2	13,540	-0.01%
2018/06/11	1	44.30	0	0.00	44.60	1	13,386	0.01%
2018/06/06	4.1	44.60	0	0.00	44.80	4.1	13,226	0.03%
2018/06/05	1	45.20	0	0.00	45.20	1	13,105	0.01%
2018/06/04	0	0.00	16	44.95	45.65	-16	12,867	-0.12%
2018/05/30	0	0.00	2	43.75	43.75	-2	12,061	-0.02%
2018/05/29	1	43.00	2	43.85	43.40	-1	11,777	-0.01%
2018/05/28	2	44.20	0	0.00	43.95	2	11,560	0.02%
2018/05/25	10	44.15	2	44.60	43.90	8	11,405	0.07%
2018/05/24	10	43.85	10	44.10	44.75	0	11,186	0.00%
2018/05/23	5	44.23	1	44.20	44.10	4	10,986	0.04%
2018/05/21	1	45.95	0	0.00	46.00	1	10,604	0.01%
2018/05/18	1	45.55	2	45.65	45.55	-1	10,386	-0.01%
2018/05/17	3	45.85	0	0.00	45.65	3	10,246	0.03%
2018/05/16	0	0.00	1	46.65	45.90	-1	9,922	-0.01%
2018/05/15	101	43.19	0	0.00	43.50	101	9,122	1.11%	大買/鉅額交易
2018/05/14	0	0.00	11	43.13	43.15	-11	9,082	-0.12%
2018/05/11	0	0.00	1	41.10	41.25	-1	8,797	-0.01%
2018/05/10	0	0.00	12	41.13	41.10	-12	8,681	-0.14%
2018/05/09	6	40.53	0	0.00	40.60	6	8,472	0.07%
2018/05/08	12	40.42	12	40.96	40.80	0	8,411	0.00%
2018/05/07	8	40.53	13	40.92	40.40	-5	8,247	-0.06%
2018/05/04	0	0.00	2	39.95	39.55	-2	7,995	-0.03%
2018/05/03	7	40.06	0	0.00	39.40	7	8,040	0.09%
2018/05/02	2	40.90	2	41.30	40.85	0	7,860	0.00%
2018/04/30	3	40.30	3	40.85	40.85	0	7,745	0.00%
2018/04/26	1	40.80	4	40.74	40.50	-3	7,705	-0.04%
2018/04/25	3	40.15	0	0.00	40.20	3	7,573	0.04%
2018/04/24	1	40.60	7	40.64	40.85	-6	7,530	-0.08%
2018/04/19	0	0.00	2	38.45	39.00	-2	7,137	-0.03%
2018/04/18	0	38.10	0	0.00	38.20	0	7,203	0.00%
2018/04/17	1	37.80	1	37.95	38.00	0	7,686	0.00%
2018/04/11	1	38.20	0	0.00	38.45	1	8,816	0.01%
2018/04/10	1	38.10	0	0.00	38.20	1	8,908	0.01%
2018/03/30	0	0.00	1	36.65	36.60	-1	9,384	-0.01%
2018/03/21	1	37.30	0	0.00	37.35	1	10,321	0.01%
2018/03/12	0	0.00	29	37.12	37.20	-29	10,295	-0.28%
2018/03/09	0.3	36.50	0	0.00	36.65	0.3	10,563	0.00%
2018/03/05	2	36.75	0	0.00	36.30	2	11,150	0.02%
2018/03/02	0	0.00	34.1	37.00	36.90	-34.1	11,178	-0.30%
2018/03/01	0	0.00	4	36.98	37.00	-4	11,286	-0.04%
2018/02/23	0	0.00	1	36.75	36.85	-1	11,245	-0.01%
2018/02/06	3	35.63	0	0.00	35.50	3	11,176	0.03%
2018/01/26	1	37.85	0	0.00	38.20	1	10,632	0.01%
2018/01/24	1	36.90	0	0.00	37.30	1	10,438	0.01%
2018/01/23	1	37.15	0	0.00	37.30	1	10,370	0.01%
2018/01/12	1	37.85	3	37.63	37.60	-2	9,583	-0.02%
2018/01/11	3	37.65	0	0.00	37.50	3	9,356	0.03%
2018/01/10	0	0.00	1	38.40	38.45	-1	8,870	-0.01%
2018/01/09	1	38.05	0	0.00	38.30	1	8,715	0.01%
2018/01/08	0	0.00	3	37.75	38.20	-3	8,456	-0.04%
2018/01/05	3	37.40	0	0.00	37.30	3	8,145	0.04%
2018/01/04	4	36.99	12	37.33	37.20	-8	7,623	-0.10%
2018/01/03	0	0.00	2	37.18	37.35	-2	7,533	-0.03%