台泥 (1101)-安泰-大發券商分點個股進出

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
33.30
漲跌
▲0.65
漲幅
+1.99%
成交量
23,402張
產業
上市水泥類股
2639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－安泰-大發券商分點個股進出

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

安泰-大發券商分點個股進出
安泰-大發券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	4	33.20	12	32.94	33.30	-8	17,314	-0.05%
2024/05/09	2	32.70	5	32.65	32.65	-3	17,094	-0.02%
2024/05/08	0	0.00	2	33.15	33.10	-2	17,111	-0.01%
2024/05/07	1	33.25	2	33.10	33.20	-1	17,141	-0.01%
2024/05/06	13	32.92	5	33.08	33.00	8	16,992	0.05%
2024/05/03	5	32.64	0	0.00	32.40	5	16,551	0.03%
2024/05/02	0	0.00	1	32.30	32.30	-1	16,359	-0.01%
2024/04/30	2	32.28	2	32.15	32.05	0	16,171	0.00%
2024/04/29	6	32.26	0	0.00	32.35	6	16,038	0.04%
2024/04/26	2	31.85	20	31.90	31.80	-18	15,880	-0.11%
2024/04/25	4	31.91	0	0.00	32.00	4	15,849	0.03%
2024/04/24	11	32.30	0	0.00	32.15	11	15,799	0.07%
2024/04/23	30	32.40	1	32.75	32.35	29	16,021	0.18%
2024/04/22	0	0.00	4	32.21	32.60	-4	15,974	-0.03%
2024/04/19	5	32.00	0	0.00	32.00	5	15,756	0.03%
2024/04/18	2	32.65	5	32.35	32.70	-3	15,379	-0.02%
2024/04/17	9	32.54	0	0.00	32.65	9	15,172	0.06%
2024/04/16	25	32.53	7	33.06	32.45	18	15,008	0.12%
2024/04/15	4	32.71	12	32.93	32.35	-8	14,402	-0.06%
2024/04/12	3	31.97	0	0.00	32.20	3	14,063	0.02%
2024/04/10	0	0.00	6	32.71	32.70	-6	13,783	-0.04%
2024/04/08	6	32.45	0	0.00	32.30	6	13,545	0.04%
2024/04/03	6	32.48	2	32.18	32.00	4	13,436	0.03%
2024/04/02	0	0.00	5	31.95	31.95	-5	13,046	-0.04%
2024/03/28	1	31.85	0	0.00	31.70	1	12,963	0.01%
2024/03/27	0.3	31.70	0	0.00	31.70	0.3	12,844	0.00%
2024/03/25	5	31.10	6.5	31.18	31.10	-1.5	12,723	-0.01%
2024/03/22	22	31.14	5	31.10	31.15	17	12,702	0.13%
2024/03/21	1	31.35	1	31.70	31.50	0	12,514	0.00%
2024/03/20	2.2	30.97	3	30.97	30.90	-0.9	12,516	-0.01%
2024/03/19	36.2	31.45	0	0.00	31.40	36.2	12,198	0.30%
2024/03/18	33	31.68	0	0.00	31.70	33	11,945	0.28%
2024/03/15	5	31.91	1	31.95	31.95	4	11,833	0.03%
2024/03/14	0	0.00	1	32.00	32.00	-1	11,512	-0.01%
2024/03/13	23	31.73	0	0.00	31.70	23	11,518	0.20%
2024/03/12	10	31.85	11	32.00	32.00	-1	11,388	-0.01%
2024/03/11	3	31.77	0	0.00	31.80	3	11,415	0.03%
2024/03/08	0	0.00	2.2	32.00	31.85	-2.2	11,531	-0.02%
2024/03/07	10	31.93	74	31.99	32.00	-64	11,664	-0.55%
2024/03/06	3	32.00	6.5	31.95	32.00	-3.5	12,022	-0.03%
2024/03/05	2	32.00	0	0.00	32.00	2	13,502	0.01%
2024/03/04	8	32.11	10	32.10	32.05	-2	13,771	-0.01%
2024/03/01	1.2	32.01	0	0.00	32.05	1.2	14,657	0.01%
2024/02/29	0	0.00	1	32.20	32.10	-1	14,759	-0.01%
2024/02/27	2	31.93	0	0.00	31.85	2	14,610	0.01%
2024/02/26	1	32.10	41	32.39	32.15	-40	14,608	-0.27%
2024/02/23	4	32.53	8.2	32.49	32.40	-4.2	14,694	-0.03%
2024/02/21	0	0.00	1	32.45	32.50	-1	15,202	-0.01%
2024/02/20	5	32.60	9	32.57	32.65	-4	15,222	-0.03%
2024/02/19	0	0.00	2	32.30	32.80	-2	15,433	-0.01%
2024/02/16	2	31.80	0	0.00	31.90	2	15,704	0.01%
2024/02/15	3	31.83	1	31.95	32.00	2	15,670	0.01%
2024/02/05	0	0.00	3	32.02	32.15	-3	15,497	-0.02%
2024/02/02	2	32.25	9	32.28	32.25	-7	15,452	-0.05%
2024/02/01	2	32.40	1	32.30	32.45	1	15,591	0.01%
2024/01/31	11	31.88	0	0.00	31.90	11	15,628	0.07%
2024/01/30	1	32.00	0	0.00	32.00	1	15,538	0.01%
2024/01/29	1.2	32.40	0	0.00	32.35	1.2	15,511	0.01%
2024/01/26	5	32.60	0	0.00	32.60	5	15,632	0.03%
2024/01/24	0	0.00	10	32.65	32.60	-10	15,865	-0.06%
2024/01/22	1.5	32.47	10	32.35	32.30	-8.5	16,296	-0.05%
2024/01/18	4.4	32.15	40	32.05	32.05	-35.6	16,380	-0.22%
2024/01/17	4	32.26	0	0.00	32.20	4	16,459	0.02%
2024/01/16	2	32.95	0.2	33.20	32.90	1.8	16,356	0.01%
2024/01/12	0.1	33.80	0	0.00	33.75	0.1	16,716	0.00%
2024/01/11	1	33.70	0	0.00	33.70	1	17,605	0.01%
2024/01/10	2	33.73	1	33.75	33.70	1	18,877	0.01%
2024/01/08	2	34.25	8	34.40	34.25	-6	19,126	-0.03%
2024/01/05	2	34.28	0	0.00	34.35	2	19,349	0.01%
2024/01/04	1	34.20	1	34.20	34.20	0	19,609	0.00%
2024/01/03	2.2	34.24	9	34.55	34.20	-6.9	19,771	-0.03%
2023/12/29	2	34.80	6	34.78	34.85	-4	19,953	-0.02%
2023/12/28	3	34.85	4	34.70	34.90	-1	20,185	0.00%
2023/12/27	1	34.75	5	34.80	34.90	-4	20,197	-0.02%
2023/12/25	0	34.60	2	34.50	34.50	-2	20,449	-0.01%
2023/12/22	0	0.00	13	34.23	34.30	-13	20,578	-0.06%
2023/12/21	3.7	34.26	2	34.20	34.25	1.7	20,790	0.01%
2023/12/20	0	0.00	2	34.40	34.50	-2	21,158	-0.01%
2023/12/15	0.2	34.40	1	34.45	34.30	-0.9	21,955	0.00%
2023/12/14	0	0.00	6	34.36	34.40	-6	21,772	-0.03%
2023/12/13	0	0.00	2	34.05	34.05	-2	21,743	-0.01%
2023/12/11	1	34.20	0	0.00	34.40	1	21,878	0.00%
2023/12/08	0	0.00	1	34.75	34.60	-1	22,119	0.00%
2023/12/07	1.3	34.67	0	0.00	34.50	1.3	22,107	0.01%
2023/12/06	3	34.65	1	34.80	34.60	2	22,145	0.01%
2023/12/05	0	0.00	15	34.76	34.90	-15	22,206	-0.07%
2023/12/04	3.2	34.26	1	34.25	34.05	2.2	22,066	0.01%
2023/12/01	12.1	34.46	0	0.00	34.40	12.1	22,225	0.05%
2023/11/30	2	35.15	15	34.95	34.95	-13	21,892	-0.06%
2023/11/29	8.1	34.47	0	0.00	34.25	8.1	20,364	0.04%
2023/11/28	6	34.93	1	35.45	34.50	5	20,138	0.02%
2023/11/27	1	34.15	9	34.21	33.95	-8	19,597	-0.04%
2023/11/24	1	33.95	2	34.03	33.75	-1	19,408	-0.01%
2023/11/22	6	34.06	20	33.90	33.85	-14	19,049	-0.07%
2023/11/21	10	33.87	16	34.06	34.20	-6	18,952	-0.03%
2023/11/20	10	33.55	1	33.70	33.60	9	18,544	0.05%
2023/11/17	1	33.20	0	0.00	33.20	1	18,469	0.01%
2023/11/15	1	33.00	20	33.05	33.15	-19	18,225	-0.10%
2023/11/14	0	0.00	4.5	32.51	32.50	-4.5	18,089	-0.02%
2023/11/13	1	32.80	0	0.00	32.80	1	18,187	0.01%
2023/11/10	0	0.00	1	32.90	32.85	-1	18,374	-0.01%
2023/11/09	2	32.95	26	33.05	32.90	-24	18,388	-0.13%
2023/11/08	0	0.00	3	32.90	32.90	-3	18,405	-0.02%
2023/11/03	1	32.65	1	32.70	32.90	0	18,290	0.00%
2023/11/01	3	32.10	0	0.00	32.10	3	18,166	0.02%
2023/10/31	1	32.20	0	0.00	32.25	1	18,158	0.01%
2023/10/27	1	31.75	4	31.88	31.85	-3	17,917	-0.02%
2023/10/26	1	31.45	0	0.00	31.45	1	17,975	0.01%
2023/10/25	0.2	31.70	16	31.63	31.55	-15.8	17,848	-0.09%
2023/10/24	22.4	31.49	0	0.00	31.50	22.4	17,706	0.13%
2023/10/23	6	31.70	1	31.60	31.65	5	17,530	0.03%
2023/10/20	12	31.63	1	31.75	31.75	11	17,702	0.06%
2023/10/19	5.2	31.85	1	31.75	31.90	4.2	17,409	0.02%
2023/10/18	7.3	32.49	0	0.00	32.45	7.3	16,813	0.04%
2023/10/17	1	33.60	0	0.00	33.45	1	15,659	0.01%
2023/10/16	2	33.68	0	0.00	33.60	2	15,645	0.01%
2023/10/13	7.1	33.87	0	0.00	33.80	7.1	15,722	0.05%
2023/10/12	0	0.00	4	33.64	33.70	-4	15,681	-0.03%
2023/10/11	14.1	33.00	0	0.00	33.10	14.1	15,548	0.09%
2023/10/06	2	32.85	0	0.00	32.80	2	15,540	0.01%
2023/10/05	1	32.85	0	0.00	32.75	1	15,507	0.01%
2023/10/04	0	0.00	1	32.95	32.90	-1	15,539	-0.01%
2023/10/03	0	0.00	1	33.25	33.20	-1	15,625	-0.01%
2023/10/02	7.2	33.13	5	33.15	33.10	2.2	15,776	0.01%
2023/09/28	4.7	33.13	2	33.10	33.25	2.7	16,020	0.02%
2023/09/27	3	32.97	0	0.00	33.05	3	15,999	0.02%
2023/09/26	6.3	33.06	5	33.10	33.00	1.3	15,938	0.01%
2023/09/25	11.1	33.15	20	33.10	33.10	-8.9	15,777	-0.06%
2023/09/22	9	33.49	0	0.00	33.50	9	15,474	0.06%
2023/09/21	10.1	33.98	7	33.85	33.80	3.1	15,253	0.02%
2023/09/20	12	34.43	1	34.40	34.35	11	15,082	0.07%
2023/09/19	0.1	34.90	7.4	34.83	34.80	-7.4	14,902	-0.05%
2023/09/18	2	35.10	0	0.00	35.10	2	14,938	0.01%
2023/09/15	3.1	35.30	0	0.00	35.10	3.1	15,030	0.02%
2023/09/13	1	35.30	1	35.20	35.30	0	14,972	0.00%
2023/09/12	0	0.00	5	34.55	34.60	-5	15,254	-0.03%
2023/09/08	7	34.11	0	0.00	34.10	7	15,301	0.05%
2023/09/07	2	34.28	1	34.45	34.35	1	15,280	0.01%
2023/09/06	18.5	34.70	0	0.00	34.40	18.5	15,287	0.12%
2023/09/05	5.1	35.04	0	0.00	35.00	5.1	14,939	0.03%
2023/09/04	11.2	35.02	0	0.00	35.20	11.2	14,925	0.08%
2023/08/31	1.2	35.11	0	0.00	34.95	1.2	14,843	0.01%
2023/08/30	0.1	35.30	0	0.00	35.30	0.1	14,684	0.00%
2023/08/29	3	35.20	0	0.00	35.40	3	15,130	0.02%
2023/08/25	1	35.15	0	0.00	35.10	1	16,124	0.01%
2023/08/23	2	35.33	0	0.00	35.30	2	16,726	0.01%
2023/08/21	1	35.30	1	35.35	35.40	0	17,344	0.00%
2023/08/18	12	35.36	1	35.15	35.15	11	17,523	0.06%
2023/08/17	1.2	35.96	1	35.50	35.65	0.2	17,458	0.00%
2023/08/16	4	36.16	0	0.00	36.05	4	17,488	0.02%
2023/08/15	2	36.60	2	36.85	36.70	0	17,473	0.00%
2023/08/14	26	36.80	1	36.80	36.85	25	17,582	0.14%
2023/08/11	0	0.00	10	37.35	37.40	-10	17,637	-0.06%
2023/08/10	5	36.94	0	0.00	36.85	5	17,644	0.03%
2023/08/04	2	37.40	0	0.00	37.35	2	18,438	0.01%
2023/08/02	3	37.27	1	37.15	37.20	2	18,846	0.01%
2023/08/01	0	0.00	1	37.55	37.55	-1	19,015	-0.01%
2023/07/31	0	0.00	6	37.46	37.30	-6	19,125	-0.03%
2023/07/28	0	0.00	5	37.20	37.35	-5	19,175	-0.03%
2023/07/27	2	37.33	3	37.50	37.35	-1	19,620	-0.01%
2023/07/26	4	37.30	4	37.25	37.25	0	20,584	0.00%
2023/07/25	6	37.22	9	37.00	37.40	-3	20,798	-0.01%
2023/07/24	1	36.20	0	0.00	36.50	1	20,874	0.00%
2023/07/21	4.3	36.21	6.1	36.52	36.10	-1.8	21,180	-0.01%
2023/07/20	6	36.57	1	36.60	36.55	5	21,667	0.02%
2023/07/19	9	36.83	0	0.00	36.60	9	22,718	0.04%
2023/07/18	2	36.53	4	36.93	37.10	-2	23,504	-0.01%
2023/07/17	0	0.00	3	36.85	36.75	-3	23,411	-0.01%
2023/07/14	1	36.90	0	0.00	37.00	1	23,348	0.00%
2023/07/13	0	0.00	5	37.05	36.80	-5	23,366	-0.02%
2023/07/12	4	36.59	0.1	36.70	36.60	3.9	23,564	0.02%
2023/07/11	6	36.78	9	36.94	36.55	-3	23,517	-0.01%
2023/07/10	16.1	37.00	2	36.85	36.85	14.1	23,394	0.06%
2023/07/07	17	37.06	0	0.00	37.30	17	23,264	0.07%
2023/07/06	9	37.45	13.5	37.41	37.25	-4.5	23,393	-0.02%
2023/07/05	11	37.91	0	0.00	37.80	11	23,091	0.05%
2023/07/04	0	0.00	1	38.20	38.05	-1	22,913	0.00%
2023/07/03	1	38.25	1	38.20	38.25	0	22,864	0.00%
2023/06/30	5	38.20	1	38.10	38.05	4	22,907	0.02%
2023/06/29	1	38.15	0	0.00	38.05	1	22,932	0.00%
2023/06/28	1	38.40	0	0.00	38.05	1	22,980	0.00%
2023/06/27	0	0.00	2	38.40	38.45	-2	23,114	-0.01%
2023/06/26	3	38.78	2	38.90	38.80	1	23,371	0.00%
2023/06/21	0	0.00	3	38.37	38.70	-3	23,378	-0.01%
2023/06/20	6	38.53	0	0.00	38.55	6	23,375	0.03%
2023/06/19	1	38.70	0	0.00	38.70	1	23,493	0.00%
2023/06/16	0	0.00	4	38.85	38.70	-4	23,472	-0.02%
2023/06/15	1	38.35	0	0.00	38.35	1	23,007	0.00%
2023/06/14	1	38.15	0	0.00	38.35	1	23,330	0.00%
2023/06/12	3	38.22	0	0.00	38.25	3	23,491	0.01%
2023/06/09	6	38.48	10	38.35	38.45	-4	23,511	-0.02%
2023/06/08	2	38.53	0	0.00	38.50	2	23,676	0.01%
2023/06/07	4	38.68	1	38.90	38.80	3	23,851	0.01%
2023/06/06	1	38.95	0	0.00	38.80	1	24,048	0.00%
2023/06/05	3.2	38.82	0	0.00	38.85	3.2	24,210	0.01%
2023/06/02	13	37.90	489.4	37.75	38.55	-476.4	24,023	-1.98%	大賣/鉅額交易
2023/06/01	7	37.79	0	0.00	37.75	7	23,598	0.03%
2023/05/31	5	37.99	0	0.00	37.90	5	23,504	0.02%
2023/05/30	6	38.21	2	38.03	38.30	4	22,887	0.02%
2023/05/29	3	38.07	1	37.90	38.15	2	23,178	0.01%
2023/05/26	4	37.69	0	0.00	38.00	4	23,692	0.02%
2023/05/25	1	37.70	0	0.00	38.05	1	24,133	0.00%
2023/05/24	3	37.82	37	37.65	37.85	-34	23,953	-0.14%
2023/05/22	0	0.00	3	38.23	38.25	-3	23,649	-0.01%
2023/05/19	2.3	37.87	2	37.85	37.85	0.3	23,556	0.00%
2023/05/17	2	38.00	1	38.00	37.90	1	23,453	0.00%
2023/05/16	3.4	37.51	2	37.70	37.75	1.4	23,506	0.01%
2023/05/15	1.4	37.54	0	0.00	37.35	1.4	23,506	0.01%
2023/05/12	2	38.03	0	0.00	37.80	2	23,276	0.01%
2023/05/11	2	38.03	0	0.00	38.20	2	23,037	0.01%
2023/05/10	1	38.60	0	0.00	38.85	1	22,849	0.00%
2023/05/09	8	38.81	8	39.45	38.65	0	22,795	0.00%
2023/05/08	8	39.61	0	0.00	39.60	8	22,479	0.04%
2023/05/05	2	39.25	0	0.00	39.30	2	22,322	0.01%
2023/05/04	8	39.25	0	0.00	39.45	8	22,305	0.04%
2023/05/03	9	39.64	3	39.75	39.50	6	22,236	0.03%
2023/05/02	22	39.73	58.7	39.64	39.90	-36.7	22,048	-0.17%
2023/04/28	10	38.85	1	38.80	38.70	9	21,538	0.04%
2023/04/27	26.4	38.87	10	38.91	38.65	16.4	21,481	0.08%
2023/04/26	14	38.76	19	38.50	39.10	-5	21,572	-0.02%
2023/04/25	9.6	38.73	4	39.09	38.50	5.6	21,693	0.03%
2023/04/24	18	39.32	13	39.44	39.55	5	21,265	0.02%
2023/04/21	12	38.22	19	38.45	38.30	-7	20,241	-0.03%
2023/04/20	5	37.36	10	37.40	37.20	-5	19,358	-0.03%
2023/04/19	3	37.33	0	0.00	37.10	3	19,409	0.02%
2023/04/18	5	37.67	0	0.00	37.45	5	19,425	0.03%
2023/04/17	20	38.15	2	38.05	37.95	18	19,656	0.09%
2023/04/14	3	37.50	6.1	37.49	37.55	-3.1	19,373	-0.02%
2023/04/13	0	0.00	1	37.50	37.55	-1	19,387	-0.01%
2023/04/12	1	37.60	0	0.00	37.45	1	19,333	0.01%
2023/04/11	0.1	37.50	5	37.56	37.45	-4.9	19,262	-0.03%
2023/04/10	2.1	36.45	1	36.35	36.60	1.1	19,042	0.01%
2023/04/07	1	36.40	2	36.45	36.40	-1	19,060	-0.01%
2023/03/31	0	36.55	67	36.55	36.40	-67	19,407	-0.35%
2023/03/30	2	36.15	0.5	36.40	36.20	1.5	20,415	0.01%
2023/03/29	9	36.27	2	36.34	36.35	7	21,328	0.03%
2023/03/28	7.1	36.29	0	0.00	36.20	7.1	22,230	0.03%
2023/03/27	4	36.76	16.8	36.83	36.65	-12.8	23,097	-0.06%
2023/03/24	10	37.65	7	37.67	37.60	3	23,872	0.01%
2023/03/23	0	0.00	3	37.38	37.35	-3	23,875	-0.01%
2023/03/22	0	0.00	2	37.35	37.20	-2	23,957	-0.01%
2023/03/21	0	0.00	1	37.05	37.05	-1	24,027	0.00%
2023/03/20	1	36.50	12	36.95	36.90	-11	24,042	-0.05%
2023/03/17	2.1	36.40	0	0.00	36.40	2.1	24,199	0.01%
2023/03/16	3.2	36.58	4	36.50	36.35	-0.8	23,908	0.00%
2023/03/15	2	37.00	3	37.23	37.10	-1	23,942	0.00%
2023/03/14	2.5	36.61	0	0.00	36.75	2.5	24,037	0.01%
2023/03/10	12.1	36.73	0	0.00	36.70	12.1	24,281	0.05%
2023/03/09	16.7	37.28	1	37.60	37.20	15.7	24,506	0.06%
2023/03/08	14	37.61	8	37.75	37.75	6	24,873	0.02%
2023/03/07	0	0.00	2	37.98	37.95	-2	24,885	-0.01%
2023/03/06	3	37.90	0	0.00	37.95	3	25,216	0.01%
2023/03/03	3	37.73	0	0.00	37.75	3	25,487	0.01%
2023/03/02	1.1	37.56	5	37.65	37.90	-3.9	25,669	-0.02%
2023/03/01	9.5	38.00	9	37.83	37.80	0.5	25,706	0.00%
2023/02/24	1.4	39.16	3	39.32	39.15	-1.6	25,338	-0.01%
2023/02/23	0	0.00	14	39.07	39.50	-14	24,816	-0.06%
2023/02/22	0	0.00	15	38.10	38.05	-15	25,159	-0.06%
2023/02/21	0	0.00	6	38.35	38.35	-6	26,058	-0.02%
2023/02/20	2	38.18	0	0.00	38.25	2	26,714	0.01%
2023/02/17	2.1	37.61	1	37.95	38.00	1.1	27,226	0.00%
2023/02/16	9	37.64	0	0.00	37.50	9	27,958	0.03%
2023/02/15	1	37.45	5	37.70	37.55	-4	28,051	-0.01%
2023/02/14	2.1	37.55	5	37.56	37.25	-3	27,991	-0.01%
2023/02/13	0.1	37.10	0	0.00	37.00	0.1	27,957	0.00%
2023/02/10	26.1	36.93	4	36.89	36.85	22.1	28,096	0.08%
2023/02/09	10	36.75	0	0.00	36.60	10	28,114	0.04%
2023/02/08	0	0.00	3	36.67	36.75	-3	28,188	-0.01%
2023/02/07	0.1	36.65	4	36.61	36.65	-4	28,269	-0.01%
2023/02/06	7.4	36.24	1	36.35	36.15	6.4	28,252	0.02%
2023/02/03	2	36.45	2	36.45	36.45	0	28,142	0.00%
2023/02/02	2.1	36.73	1	36.80	36.80	1.1	28,165	0.00%
2023/02/01	2	36.55	1	36.60	36.75	1	28,193	0.00%
2023/01/31	4.1	36.61	2	36.40	36.25	2.1	28,263	0.01%
2023/01/30	2.1	36.67	3	36.82	36.95	-1	28,195	0.00%
2023/01/17	0	0.00	2	36.18	36.00	-2	28,181	-0.01%
2023/01/16	2.1	36.31	3.4	36.53	36.50	-1.3	28,175	0.00%
2023/01/13	16.1	36.14	16.3	36.14	36.15	-0.2	27,855	0.00%
2023/01/12	8	35.16	10	35.22	35.40	-2	27,913	-0.01%
2023/01/11	0	0.00	1	34.80	34.70	-1	28,119	0.00%
2023/01/10	2	34.45	0	0.00	34.60	2	28,426	0.01%
2023/01/09	0	0.00	6	34.51	34.60	-6	28,943	-0.02%
2023/01/06	0	0.00	4	34.30	34.25	-4	29,213	-0.01%
2023/01/05	0.1	34.55	8	34.31	34.45	-8	29,670	-0.03%
2023/01/04	0.1	33.70	0	0.00	33.50	0.1	29,498	0.00%
2023/01/03	1	33.60	0	0.00	33.50	1	29,714	0.00%
2022/12/30	3	33.95	0	0.00	33.65	3	29,735	0.01%
2022/12/29	4	33.80	0	0.00	33.70	4	29,889	0.01%
2022/12/28	1.1	34.01	1	34.30	34.30	0.1	30,140	0.00%
2022/12/27	1	34.40	2	34.50	34.30	-1	30,373	0.00%
2022/12/23	0.1	34.50	10	34.50	34.05	-9.9	31,062	-0.03%
2022/12/22	0	0.00	19	34.48	34.45	-19	31,982	-0.06%
2022/12/21	0.1	33.95	19	33.95	34.05	-19	31,325	-0.06%
2022/12/20	0	0.00	10	33.95	33.70	-10	30,705	-0.03%
2022/12/19	4.7	33.86	3	34.10	33.85	1.7	30,251	0.01%
2022/12/16	3	33.17	0	0.00	34.60	3	29,428	0.01%
2022/12/15	0	0.00	32	33.64	33.55	-32	28,860	-0.11%
2022/12/14	4	33.55	0	0.00	33.50	4	29,170	0.01%
2022/12/13	3	33.73	0	0.00	33.70	3	29,231	0.01%
2022/12/09	0.5	33.75	1.1	33.80	33.70	-0.6	29,684	0.00%
2022/12/08	2	33.15	0	0.00	33.20	2	29,675	0.01%
2022/12/07	2	33.25	0.4	33.45	33.35	1.6	29,677	0.01%
2022/12/06	18.1	33.50	5	33.45	33.30	13.1	29,698	0.04%
2022/12/05	18	33.44	0	33.70	33.70	18	29,562	0.06%
2022/12/02	17	33.68	3	33.68	33.65	14	29,249	0.05%
2022/12/01	6	33.93	66	34.00	34.05	-60	29,193	-0.21%
2022/11/30	0.1	33.81	0	0.00	33.90	0.1	29,003	0.00%
2022/11/29	2	33.18	0	0.00	33.55	2	28,619	0.01%
2022/11/28	9.1	33.03	0	0.00	33.00	9.1	28,640	0.03%
2022/11/25	4	33.30	1.2	33.38	33.55	2.8	28,428	0.01%
2022/11/24	50	32.85	1	33.20	33.20	49	28,273	0.17%
2022/11/23	1	32.70	2	32.73	32.70	-1	28,055	0.00%
2022/11/22	7	32.64	1	32.60	32.65	6	27,954	0.02%
2022/11/21	7.1	33.01	0	0.00	32.85	7.1	27,730	0.03%
2022/11/18	22	33.39	4	33.70	33.30	18	27,498	0.07%
2022/11/17	15	34.11	13	34.12	34.25	2	26,542	0.01%
2022/11/16	14.1	33.28	7	32.96	32.90	7.1	25,556	0.03%
2022/11/15	29.3	33.47	2	33.40	33.85	27.3	24,950	0.11%
2022/11/14	9	33.16	22.1	33.52	34.15	-13.1	24,375	-0.05%
2022/11/11	3	32.07	0.1	32.10	32.15	2.9	23,576	0.01%
2022/11/10	2	31.80	3	31.82	31.70	-1	23,483	0.00%
2022/11/09	2.2	31.89	6	32.00	31.90	-3.8	23,444	-0.02%
2022/11/08	5	31.58	4	31.61	31.65	1	23,282	0.00%
2022/11/07	2	30.85	8	30.95	31.00	-6	23,106	-0.03%
2022/11/04	0.1	30.30	0	0.00	30.45	0.1	23,191	0.00%
2022/11/03	2.1	30.31	0	0.00	30.30	2.1	23,144	0.01%
2022/11/02	4	30.73	0	0.00	30.75	4	23,105	0.02%
2022/11/01	0	0.00	5	30.55	30.65	-5	23,119	-0.02%
2022/10/31	2.1	30.45	0.7	30.50	30.25	1.4	23,108	0.01%
2022/10/28	34.1	30.68	0	0.00	30.50	34.1	23,119	0.15%
2022/10/27	2	31.03	2	31.13	30.85	0	23,111	0.00%
2022/10/26	0	0.00	4	30.40	30.30	-4	23,119	-0.02%
2022/10/25	22.1	30.07	0	0.00	29.90	22.1	23,077	0.10%
2022/10/24	1.1	31.27	0	0.00	30.60	1.1	22,682	0.00%
2022/10/21	2.1	31.20	0	0.00	31.00	2.1	22,562	0.01%
2022/10/20	12	30.93	3	30.70	30.90	9	22,518	0.04%
2022/10/19	6.1	31.79	0	0.00	31.60	6.1	22,012	0.03%
2022/10/18	19.1	31.45	0	0.00	31.45	19.1	21,608	0.09%
2022/10/17	2.2	31.74	0	0.00	31.70	2.2	21,593	0.01%
2022/10/14	3	32.65	0	0.00	32.40	3	21,633	0.01%
2022/10/13	0	0.00	1	32.80	32.65	-1	21,544	0.00%
2022/10/12	2	33.80	9	33.75	33.75	-7	21,287	-0.03%
2022/10/11	2	33.80	30	33.82	33.80	-28	21,345	-0.13%
2022/10/07	0	0.00	1	34.30	34.25	-1	21,291	0.00%
2022/10/06	2	34.35	0	0.00	34.30	2	21,266	0.01%
2022/10/05	2.1	34.30	3	34.27	34.15	-0.9	21,277	0.00%
2022/10/04	9	33.92	0	0.00	33.85	9	21,025	0.04%
2022/10/03	10.2	33.75	0	0.00	33.65	10.2	20,773	0.05%
2022/09/30	9.4	33.73	6	33.78	33.80	3.4	20,658	0.02%
2022/09/29	10	34.08	0	0.00	34.15	10	20,144	0.05%
2022/09/28	7.2	35.09	7	35.00	34.90	0.2	19,056	0.00%
2022/09/27	2.1	35.73	0	0.00	35.80	2.1	18,789	0.01%
2022/09/26	12.2	36.14	6	35.95	35.85	6.2	18,599	0.03%
2022/09/23	18	37.06	0	0.00	37.00	18	18,381	0.10%
2022/09/22	12.4	37.44	0	0.00	37.55	12.4	18,250	0.07%
2022/09/21	9.1	38.18	2	38.05	38.10	7.1	17,880	0.04%
2022/09/20	2.1	38.63	0	0.00	38.55	2.1	17,513	0.01%
2022/09/19	0	0.00	1	38.80	38.80	-1	17,397	-0.01%
2022/09/16	7	38.93	2	38.90	38.60	5	17,332	0.03%
2022/09/15	5	39.51	0	0.00	39.55	5	16,939	0.03%
2022/09/14	3	39.67	2	39.58	39.65	1	16,875	0.01%
2022/09/13	6.1	39.80	1	39.85	39.90	5.1	16,925	0.03%
2022/09/12	2	39.95	0	0.00	39.80	2	16,977	0.01%
2022/09/07	1	39.80	3.2	39.65	39.70	-2.2	17,462	-0.01%
2022/09/06	4	39.75	4.4	39.63	39.85	-0.4	17,501	0.00%
2022/09/05	1	39.00	1	39.05	39.10	0	17,483	0.00%
2022/09/02	5.1	38.56	0	0.00	38.50	5.1	17,570	0.03%
2022/09/01	7	38.90	11.4	39.08	38.90	-4.4	17,325	-0.03%
2022/08/31	10	39.30	0	0.00	39.30	10	17,158	0.06%
2022/08/30	4.1	39.24	0	0.00	39.25	4.1	17,048	0.02%
2022/08/29	1.3	39.32	1	39.35	39.35	0.3	17,169	0.00%
2022/08/26	1	39.60	0	0.00	39.65	1	17,183	0.01%
2022/08/25	0	0.00	5	39.30	39.55	-5	17,263	-0.03%
2022/08/24	0.5	39.40	0	0.00	39.25	0.5	17,398	0.00%
2022/08/23	4.8	39.32	20	39.15	39.35	-15.2	17,816	-0.09%
2022/08/22	18	39.21	0	0.00	39.65	18	17,936	0.10%
2022/08/19	7	39.46	0	0.00	39.45	7	18,065	0.04%
2022/08/18	6	39.57	0	0.00	39.80	6	18,153	0.03%
2022/08/17	1	39.65	0	0.00	40.00	1	18,215	0.01%
2022/08/16	1.1	39.17	1	39.20	39.35	0.1	18,244	0.00%
2022/08/15	0	0.00	24	39.20	39.30	-24	18,314	-0.13%
2022/08/12	7	39.16	2	39.28	39.30	5	18,719	0.03%
2022/08/11	0.1	39.20	0	0.00	39.35	0.1	18,846	0.00%
2022/08/09	4	38.34	0	0.00	38.75	4	19,108	0.02%
2022/08/08	3	38.57	10	38.85	38.70	-7	19,258	-0.04%
2022/08/05	1	38.90	1	38.95	38.85	0	19,436	0.00%
2022/08/04	0	0.00	0.5	38.90	38.75	-0.5	19,943	0.00%
2022/08/03	3	39.05	12	39.01	39.10	-9	20,186	-0.04%
2022/08/02	2	39.15	6.5	39.05	39.15	-4.5	20,245	-0.02%
2022/08/01	13	39.24	0	0.00	39.50	13	20,243	0.06%
2022/07/29	20.2	38.50	0	0.00	38.75	20.2	20,205	0.10%
2022/07/28	7	38.02	1	38.20	38.20	6	20,134	0.03%
2022/07/26	5	37.85	6	37.83	37.80	-1	20,246	0.00%
2022/07/25	0	0.00	3	37.85	37.85	-3	20,320	-0.01%
2022/07/22	4	37.78	10	37.78	37.70	-6	20,389	-0.03%
2022/07/21	26	37.93	7	37.94	38.05	19	20,196	0.09%
2022/07/20	4	41.68	0	0.00	41.60	4	19,656	0.02%
2022/07/19	23.1	41.29	0	0.00	41.65	23.1	19,510	0.12%
2022/07/18	10	40.20	0	0.00	40.70	10	19,267	0.05%
2022/07/15	26	40.83	1.3	40.66	40.50	24.7	19,169	0.13%
2022/07/13	3	41.87	3	41.80	41.80	0	19,230	0.00%
2022/07/12	6	40.95	1	40.80	41.00	5	19,337	0.03%
2022/07/11	5	40.95	1	40.80	41.10	4	19,484	0.02%
2022/07/08	1	40.55	1	40.80	40.80	0	19,573	0.00%
2022/07/07	0	0.00	1	40.75	40.90	-1	19,674	-0.01%
2022/07/06	0	0.00	1	40.35	40.00	-1	20,055	0.00%
2022/07/05	1	40.75	1	40.45	40.75	0	19,967	0.00%
2022/07/04	1	40.10	1	40.00	40.00	0	19,809	0.00%
2022/07/01	2	40.43	0	0.00	40.35	2	19,681	0.01%
2022/06/30	3	39.47	2	39.60	39.50	1	19,421	0.01%
2022/06/29	0	0.00	1	39.55	39.55	-1	19,227	-0.01%
2022/06/28	6	39.65	0	0.00	39.60	6	19,218	0.03%
2022/06/27	6	40.10	0	0.00	39.80	6	19,203	0.03%
2022/06/24	0	0.00	1	39.50	39.50	-1	19,070	-0.01%
2022/06/23	4	39.13	0	0.00	39.00	4	18,963	0.02%
2022/06/22	10	39.65	9	39.64	39.50	1	18,809	0.01%
2022/06/20	14	39.12	0	0.00	38.85	14	18,695	0.07%
2022/06/17	19	39.68	0	0.00	39.60	19	18,440	0.10%
2022/06/16	5	40.19	0	0.00	40.00	5	18,279	0.03%
2022/06/15	6	40.15	0	0.00	40.05	6	18,452	0.03%
2022/06/14	13	40.25	0	0.00	40.10	13	18,363	0.07%
2022/06/13	3.1	40.90	0	0.00	40.80	3.1	18,122	0.02%
2022/06/09	5	41.60	0	0.00	41.55	5	17,831	0.03%
2022/06/07	3	41.40	0	0.00	41.35	3	17,736	0.02%
2022/06/06	3	41.65	0	0.00	41.55	3	17,502	0.02%
2022/06/02	2.7	41.77	0	0.00	41.70	2.7	17,511	0.02%
2022/06/01	0.1	42.55	0	0.00	42.10	0.1	17,534	0.00%
2022/05/31	0	0.00	1	42.60	42.60	-1	17,391	-0.01%
2022/05/30	1.2	42.93	0	0.00	42.80	1.2	16,918	0.01%
2022/05/27	1	42.20	0	0.00	42.20	1	16,696	0.01%
2022/05/26	1	42.30	3	42.30	41.70	-2	16,596	-0.01%
2022/05/25	1	41.70	0	0.00	41.65	1	16,538	0.01%
2022/05/24	1	41.25	0	0.00	41.20	1	16,462	0.01%
2022/05/20	2	41.58	0	0.00	41.15	2	16,186	0.01%
2022/05/19	2	41.18	0	0.00	41.10	2	15,717	0.01%
2022/05/18	6.1	41.27	0	0.00	41.60	6.1	15,532	0.04%
2022/05/17	0.2	41.30	0	0.00	41.50	0.2	15,250	0.00%
2022/05/13	4	41.48	2	40.98	41.60	2	14,715	0.01%
2022/05/12	9.4	41.32	12	41.39	40.80	-2.6	14,482	-0.02%
2022/05/11	25.4	42.76	2	42.65	42.65	23.4	13,898	0.17%
2022/05/10	10.2	43.83	0	0.00	43.85	10.2	13,469	0.08%
2022/05/09	10.2	44.37	0	0.00	44.25	10.2	13,279	0.08%
2022/05/06	3.1	45.17	2	45.15	45.10	1.1	13,113	0.01%
2022/05/03	2.3	45.30	0	0.00	45.35	2.3	13,228	0.02%
2022/04/29	8.3	46.02	0	0.00	45.90	8.3	12,942	0.06%
2022/04/28	1	45.75	1	46.05	46.10	0	12,785	0.00%
2022/04/27	4.1	45.88	2	45.85	45.80	2.1	12,580	0.02%
2022/04/25	1	46.10	6	46.10	46.10	-5	12,241	-0.04%
2022/04/22	41	46.49	0	0.00	46.55	41	12,099	0.34%
2022/04/21	5.2	46.82	0	0.00	46.80	5.2	12,074	0.04%
2022/04/19	18	46.38	0	0.00	46.35	18	11,970	0.15%
2022/04/18	7.2	46.69	6	46.55	46.50	1.2	11,843	0.01%
2022/04/15	7	47.17	0	0.00	47.10	7	11,628	0.06%
2022/04/14	5	47.73	0	0.00	47.70	5	11,442	0.04%
2022/04/13	7	48.03	0	0.00	48.00	7	11,348	0.06%
2022/04/12	13.2	48.28	5	47.95	48.00	8.2	11,175	0.07%
2022/04/11	0	0.00	5	49.45	49.45	-5	10,764	-0.05%
2022/04/08	24	49.69	0	0.00	49.80	24	10,837	0.22%
2022/04/07	6	49.73	5	49.65	49.55	1	10,806	0.01%
2022/04/06	2	49.80	1	49.90	50.20	1	10,709	0.01%
2022/04/01	12	49.83	0	0.00	49.75	12	10,657	0.11%
2022/03/31	3	50.03	1	50.00	49.90	2	10,588	0.02%
2022/03/30	2	49.85	0	0.00	49.85	2	10,436	0.02%
2022/03/29	4	49.74	0	0.00	49.80	4	10,432	0.04%
2022/03/28	2	49.23	0	0.00	49.70	2	10,389	0.02%
2022/03/25	1	49.65	11	49.65	49.70	-10	10,342	-0.10%
2022/03/24	17	49.87	30	49.91	49.95	-13	10,385	-0.13%
2022/03/23	3.6	49.52	2	49.60	49.65	1.6	10,460	0.02%
2022/03/22	0	0.00	9	49.58	49.70	-9	10,377	-0.09%
2022/03/21	1	49.80	5	49.75	49.75	-4	10,380	-0.04%
2022/03/18	0	0.00	7	48.64	48.95	-7	10,135	-0.07%
2022/03/16	25	47.75	0	0.00	47.85	25	9,630	0.26%
2022/03/15	6	47.70	1	47.80	47.95	5	9,597	0.05%
2022/03/14	11	47.53	0	0.00	47.55	11	9,592	0.11%
2022/03/11	1	47.40	0	0.00	47.45	1	9,676	0.01%
2022/03/10	10	47.31	0	0.00	47.60	10	9,818	0.10%
2022/03/08	1	46.90	2	47.00	46.95	-1	10,051	-0.01%
2022/03/07	1	47.15	0	0.00	47.10	1	10,059	0.01%
2022/03/03	11.4	47.91	0	0.00	48.05	11.4	10,465	0.11%
2022/03/02	3	47.70	2	47.75	48.00	1	10,752	0.01%
2022/02/25	10	47.06	8	47.30	47.35	2	10,955	0.02%
2022/02/24	2	47.40	0	0.00	47.30	2	10,884	0.02%
2022/02/23	5	47.50	0	0.00	47.65	5	10,872	0.05%
2022/02/22	2	47.50	0	0.00	47.70	2	10,974	0.02%
2022/02/21	5	47.45	1	47.60	47.60	4	10,977	0.04%
2022/02/18	1	47.40	0	0.00	47.45	1	11,056	0.01%
2022/02/17	0	0.00	4	47.30	47.45	-4	11,143	-0.04%
2022/02/15	1.1	46.88	0	0.00	47.00	1.1	11,255	0.01%
2022/02/10	1.1	47.20	0	0.00	47.55	1.1	11,361	0.01%
2022/02/09	4	47.10	0	0.00	47.30	4	11,433	0.03%
2022/02/08	1	47.00	0	0.00	46.95	1	11,535	0.01%
2022/02/07	6	46.30	0	0.00	47.10	6	11,491	0.05%
2022/01/26	2	46.90	1	47.00	46.85	1	11,314	0.01%
2022/01/25	1	46.70	0	0.00	46.80	1	11,349	0.01%
2022/01/24	0	0.00	2	47.20	47.15	-2	11,222	-0.02%
2022/01/21	1	47.50	1	47.25	47.40	0	11,339	0.00%
2022/01/19	1	47.60	0	0.00	47.60	1	11,341	0.01%
2022/01/13	0	0.00	1	47.80	47.95	-1	11,826	-0.01%
2022/01/11	0.1	47.25	0	0.00	47.50	0.1	12,310	0.00%
2022/01/10	3	47.08	0	0.00	47.30	3	12,274	0.02%
2021/12/29	0	0.00	3	48.13	48.15	-3	12,270	-0.02%
2021/12/28	0	0.00	1	48.05	48.15	-1	12,350	-0.01%
2021/12/27	0	0.00	5	48.00	48.10	-5	12,448	-0.04%
2021/12/24	0	0.00	5	47.85	47.90	-5	12,692	-0.04%
2021/12/22	2	47.30	1	47.40	47.40	1	12,914	0.01%
2021/12/20	4	47.26	0	0.00	47.40	4	13,199	0.03%
2021/12/15	2	46.95	11	47.05	46.95	-9	13,398	-0.07%
2021/12/14	0	0.00	2	47.05	47.00	-2	13,527	-0.01%
2021/12/13	0	0.00	1	47.15	47.10	-1	13,762	-0.01%
2021/12/10	4	47.60	0	0.00	47.30	4	14,011	0.03%
2021/12/08	0	0.00	2	47.58	47.70	-2	15,007	-0.01%
2021/12/06	1	46.60	0	0.00	47.30	1	15,059	0.01%
2021/12/02	1	46.40	0	0.00	46.30	1	14,910	0.01%
2021/11/30	7	47.25	0	0.00	46.00	7	14,816	0.05%
2021/11/29	1.3	46.44	0.1	46.90	46.50	1.2	14,386	0.01%
2021/11/26	2	46.60	0	0.00	46.50	2	14,324	0.01%
2021/11/25	0	0.00	2	47.05	47.15	-2	14,217	-0.01%
2021/11/24	2	47.50	0.3	47.50	47.45	1.7	14,124	0.01%
2021/11/23	5	47.85	2	47.80	47.80	3	13,953	0.02%
2021/11/19	3	48.05	15	48.05	48.30	-12	13,936	-0.09%
2021/11/18	1	48.30	1	48.30	48.30	0	13,882	0.00%
2021/11/17	0	0.00	3	48.47	48.55	-3	13,875	-0.02%
2021/11/15	20	48.45	110	48.43	48.60	-90	14,174	-0.63%	大賣/
2021/11/12	0	0.00	2	48.58	48.70	-2	14,358	-0.01%
2021/11/11	0	0.00	1	48.60	48.80	-1	14,578	-0.01%
2021/11/09	1	48.55	0	0.00	48.80	1	15,088	0.01%
2021/11/08	2	48.70	1	48.65	48.95	1	16,197	0.01%
2021/11/05	2	47.93	2	47.90	48.15	0	16,989	0.00%
2021/11/03	3	48.10	0	0.00	48.15	3	17,764	0.02%
2021/11/02	1	48.15	1	48.65	48.15	0	18,197	0.00%
2021/11/01	0	0.00	4	48.11	48.25	-4	18,674	-0.02%
2021/10/29	4	48.25	0	0.00	48.25	4	18,923	0.02%
2021/10/28	3	48.38	0	0.00	48.50	3	19,472	0.02%
2021/10/27	2	48.40	0	0.00	48.35	2	19,594	0.01%
2021/10/26	7	48.60	0	0.00	48.45	7	19,646	0.04%
2021/10/25	7.3	48.24	1	48.20	48.25	6.3	19,726	0.03%
2021/10/21	0.4	48.65	0	0.00	48.75	0.4	20,240	0.00%
2021/10/20	0.5	48.79	0	0.00	48.35	0.5	20,272	0.00%
2021/10/19	22.3	49.18	0	0.00	49.10	22.3	20,369	0.11%
2021/10/13	0	0.00	8.4	50.58	50.50	-8.4	20,515	-0.04%
2021/10/07	0	0.00	2	50.40	50.40	-2	20,717	-0.01%
2021/10/06	1	49.90	1	50.00	49.90	0	20,940	0.00%
2021/10/04	0	0.00	200	49.93	50.00	-200	21,654	-0.92%	大賣/鉅額交易
2021/10/01	3	50.30	19	49.96	50.20	-16	22,316	-0.07%
2021/09/29	1	50.60	0	0.00	50.60	1	22,519	0.00%
2021/09/28	1	50.50	10	50.90	51.00	-9	22,713	-0.04%
2021/09/27	1	51.20	10	51.15	51.10	-9	22,761	-0.04%
2021/09/24	0	0.00	1	51.40	51.30	-1	22,881	0.00%
2021/09/23	3	51.20	4	51.20	51.20	-1	22,886	0.00%
2021/09/22	1.3	49.88	5	49.96	50.70	-3.7	22,838	-0.02%
2021/09/17	0	0.00	2	51.30	50.70	-2	22,742	-0.01%
2021/09/16	0	0.00	2	51.60	51.70	-2	22,693	-0.01%
2021/09/15	0	0.00	6	51.18	51.20	-6	22,526	-0.03%
2021/09/14	0	0.00	14.1	51.39	51.40	-14.1	22,421	-0.06%
2021/09/13	0	0.00	7	50.09	50.10	-7	21,802	-0.03%
2021/09/10	4	48.83	2	48.80	49.00	2	21,700	0.01%
2021/09/09	1.1	48.03	0	0.00	48.20	1.1	21,833	0.01%
2021/09/07	0	0.00	1	48.95	48.75	-1	21,992	0.00%
2021/09/06	5	48.80	0	0.00	48.80	5	22,010	0.02%
2021/09/03	0	0.00	8	48.48	48.50	-8	21,935	-0.04%
2021/09/02	1	47.95	0	0.00	47.90	1	21,889	0.00%
2021/09/01	1	47.95	3	48.30	48.40	-2	21,952	-0.01%
2021/08/31	0	0.00	12	48.05	48.45	-12	21,850	-0.05%
2021/08/30	1	47.30	9	47.37	47.60	-8	21,749	-0.04%
2021/08/27	1	47.35	0	0.00	47.45	1	21,802	0.00%
2021/08/25	0	0.00	1	47.00	47.20	-1	22,198	0.00%
2021/08/19	3.3	46.27	11	46.17	46.20	-7.7	22,907	-0.03%
2021/08/18	1	47.15	0	0.00	47.25	1	22,789	0.00%
2021/08/17	2	47.48	2	47.30	47.30	0	22,621	0.00%
2021/08/16	2	47.90	0	0.00	47.95	2	22,465	0.01%
2021/08/13	0	0.00	5	48.32	48.40	-5	22,509	-0.02%
2021/08/12	17	47.23	9	47.30	47.60	8	22,621	0.04%
2021/08/11	4	51.13	24	51.03	51.10	-20	21,868	-0.09%
2021/08/10	8	51.84	0	0.00	51.90	8	21,421	0.04%
2021/08/09	2	51.95	0	0.00	52.40	2	21,726	0.01%
2021/08/06	6	52.60	0	0.00	52.90	6	21,805	0.03%
2021/08/04	12	53.80	0	0.00	53.80	12	23,135	0.05%
2021/08/03	4	53.58	21	53.80	53.90	-17	23,671	-0.07%
2021/08/02	3	52.70	0	0.00	52.80	3	23,444	0.01%
2021/07/30	3	52.73	0	0.00	52.60	3	23,936	0.01%
2021/07/29	4	52.43	3	52.30	52.90	1	24,450	0.00%
2021/07/28	12	52.30	0	0.00	52.40	12	24,837	0.05%
2021/07/27	11	52.80	0	0.00	53.00	11	25,536	0.04%
2021/07/26	5	53.70	3.1	53.33	53.20	1.9	26,205	0.01%
2021/07/23	2	52.50	3.4	52.91	53.00	-1.4	26,532	-0.01%
2021/07/22	20	52.06	1	52.10	52.10	19	26,663	0.07%
2021/07/21	10	51.90	17.1	51.85	51.80	-7.1	27,077	-0.03%
2021/07/20	0	0.00	20	51.60	51.70	-20	27,984	-0.07%
2021/07/19	2	51.70	18	51.70	52.00	-16	29,485	-0.05%
2021/07/16	0	0.00	7	51.50	51.50	-7	32,699	-0.02%
2021/07/15	0	0.00	2	51.60	51.60	-2	34,817	-0.01%
2021/07/14	5	51.54	0	0.00	51.50	5	36,177	0.01%
2021/07/13	0	0.00	9	51.80	51.90	-9	36,859	-0.02%
2021/07/12	30	52.10	8	52.10	52.20	22	37,265	0.06%
2021/07/09	4	52.08	4	51.90	52.00	0	37,473	0.00%
2021/07/08	0	0.00	4	52.50	52.80	-4	37,291	-0.01%
2021/07/07	1	51.10	0	0.00	51.30	1	36,928	0.00%
2021/07/06	0	0.00	8	51.10	51.20	-8	36,823	-0.02%
2021/07/05	4	50.63	7	50.67	50.60	-3	36,751	-0.01%
2021/07/02	3	50.57	0	0.00	50.50	3	36,605	0.01%
2021/07/01	3.5	50.77	0	0.00	50.60	3.5	36,533	0.01%
2021/06/29	1	51.00	0	0.00	51.20	1	36,788	0.00%
2021/06/28	0	0.00	2.1	50.91	51.10	-2.1	36,966	-0.01%
2021/06/25	4	51.00	6	51.05	51.00	-2	36,992	-0.01%
2021/06/24	3	51.00	0	0.00	51.10	3	37,241	0.01%
2021/06/23	5	50.90	2	51.00	51.00	3	37,676	0.01%
2021/06/18	1.5	51.13	0	0.00	51.00	1.5	38,189	0.00%
2021/06/17	1.5	51.53	0	0.00	51.50	1.5	39,486	0.00%
2021/06/16	2	51.60	4	51.60	51.90	-2	39,623	-0.01%
2021/06/15	1	51.20	0	0.00	51.30	1	39,581	0.00%
2021/06/09	6	50.98	2	50.90	51.30	4	39,925	0.01%
2021/06/08	0.8	51.40	2	51.20	51.40	-1.2	40,039	0.00%
2021/06/07	0	0.00	1	51.30	51.50	-1	40,264	0.00%
2021/06/04	0.3	51.80	1	51.80	51.90	-0.7	40,452	0.00%
2021/06/03	2	51.95	3	51.93	52.30	-1	40,659	0.00%
2021/06/02	2	51.90	0	0.00	52.00	2	40,510	0.00%
2021/06/01	0	0.00	3	51.43	51.50	-3	40,290	-0.01%
2021/05/31	30.4	51.12	50	51.50	51.60	-19.6	40,457	-0.05%
2021/05/28	0	0.00	12	50.50	50.60	-12	40,331	-0.03%
2021/05/25	1	51.30	10	51.15	51.10	-9	40,193	-0.02%
2021/05/24	0	0.00	4	51.00	51.30	-4	40,233	-0.01%
2021/05/20	0.3	50.80	1	51.00	50.80	-0.7	40,310	0.00%
2021/05/19	19.1	50.68	4	49.83	50.50	15.1	40,085	0.04%
2021/05/18	11.1	49.72	3	49.73	50.00	8.1	39,915	0.02%
2021/05/17	3	47.87	1	48.25	47.90	2	39,776	0.01%
2021/05/14	1.2	49.98	2.4	49.44	49.60	-1.2	39,121	0.00%
2021/05/13	2.2	48.54	8	48.62	49.20	-5.8	38,782	-0.01%
2021/05/12	6.3	49.84	15.4	49.41	49.60	-9.1	38,261	-0.02%
2021/05/11	2	51.00	1	52.10	51.60	1	36,972	0.00%
2021/05/10	13	52.83	10	52.90	52.90	3	36,241	0.01%
2021/05/07	5	52.20	0	0.00	52.30	5	36,059	0.01%
2021/05/06	13	51.38	7	51.27	53.00	6	35,706	0.02%
2021/05/05	1	50.80	6	50.75	50.80	-5	35,241	-0.01%
2021/05/04	2	50.03	31	49.96	50.20	-29	35,127	-0.08%
2021/05/03	6.3	51.18	1	51.30	51.20	5.3	34,169	0.02%
2021/04/29	22	52.31	0	0.00	52.10	22	33,664	0.07%
2021/04/28	3	52.20	27	52.37	53.20	-24	33,224	-0.07%
2021/04/27	22	52.68	1	52.70	52.70	21	33,106	0.06%
2021/04/26	16	52.99	0	0.00	53.10	16	32,617	0.05%
2021/04/23	35	52.81	118	52.94	53.00	-83	31,717	-0.26%	大賣/
2021/04/22	36	56.93	122	57.49	54.10	-86	30,558	-0.28%	大賣/
2021/04/21	114	55.87	14.1	54.15	55.70	99.9	27,491	0.36%	大買/
2021/04/20	21	52.28	4.6	53.05	52.00	16.4	25,459	0.06%
2021/04/19	8	49.97	6	50.20	50.40	2	24,106	0.01%
2021/04/16	3.5	48.99	34	48.79	49.00	-30.5	23,301	-0.13%
2021/04/15	11	47.75	8.1	48.11	47.90	3	22,795	0.01%
2021/04/14	0	0.00	46	46.85	47.00	-46	22,494	-0.20%
2021/04/13	11	47.35	45	47.18	47.20	-34	22,362	-0.15%
2021/04/12	7	46.80	0	0.00	46.85	7	22,111	0.03%
2021/04/08	3	46.71	11.5	46.85	46.90	-8.5	21,910	-0.04%
2021/04/07	18.5	46.79	12	46.80	46.80	6.5	21,820	0.03%
2021/04/06	0	0.00	24	46.93	46.85	-24	21,761	-0.11%
2021/04/01	2	46.65	1	46.65	46.70	1	21,372	0.00%
2021/03/31	9	46.75	1	46.70	46.80	8	21,256	0.04%
2021/03/30	0.3	46.45	6	46.35	46.55	-5.7	21,044	-0.03%
2021/03/29	6	46.43	5	46.42	46.50	1	20,945	0.00%
2021/03/26	1	46.10	28	46.11	46.15	-27	20,680	-0.13%
2021/03/25	2	45.48	21	45.45	45.55	-19	20,287	-0.09%
2021/03/24	3	45.55	1	45.55	45.55	2	20,110	0.01%
2021/03/23	14	45.80	4	45.90	45.70	10	19,996	0.05%
2021/03/22	13.1	46.25	23	45.73	45.80	-9.9	19,589	-0.05%
2021/03/18	0	0.00	0.1	43.10	43.10	-0.1	17,888	0.00%
2021/03/17	0	0.00	8	42.95	42.85	-8	17,899	-0.04%
2021/03/16	0	0.00	0.1	42.65	42.60	-0.1	17,904	0.00%
2021/03/15	1	42.55	0	0.00	42.35	1	17,936	0.01%
2021/03/12	0	0.00	10	42.80	42.70	-10	17,781	-0.06%
2021/03/11	3	42.85	0	0.00	42.85	3	17,666	0.02%
2021/03/09	0	0.00	1	43.40	43.40	-1	17,714	-0.01%
2021/03/08	1	42.70	0	0.00	42.65	1	17,513	0.01%
2021/03/05	1	42.10	4	42.45	42.50	-3	17,433	-0.02%
2021/03/04	3	42.30	0	0.00	42.50	3	17,847	0.02%
2021/03/03	1	42.45	0	0.00	42.55	1	17,835	0.01%
2021/03/02	2	42.35	0.2	42.25	42.10	1.8	17,744	0.01%
2021/02/26	6	42.36	1	42.25	42.00	5	17,589	0.03%
2021/02/25	3	42.65	0.2	42.84	42.90	2.8	17,255	0.02%
2021/02/24	13.3	42.68	0	0.00	42.55	13.3	17,267	0.08%
2021/02/23	6	42.37	8	42.23	42.45	-2	17,237	-0.01%
2021/02/22	3	41.75	14	41.70	41.80	-11	17,008	-0.06%
2021/02/19	2	41.20	0	0.00	41.60	2	16,970	0.01%
2021/02/18	0	0.00	1	41.30	41.35	-1	16,894	-0.01%
2021/02/17	22	40.90	1	40.85	41.25	21	16,801	0.12%
2021/02/05	7	40.77	6	40.60	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	1	40.60	0	0.00	40.55	1	17,019	0.01%
2021/02/02	1	40.85	0	0.00	40.75	1	16,937	0.01%
2021/02/01	5	40.80	0	0.00	40.80	5	16,812	0.03%
2021/01/28	2	40.30	8.2	40.20	40.25	-6.2	16,597	-0.04%
2021/01/27	1	40.40	0	0.00	40.35	1	16,362	0.01%
2021/01/26	4	40.50	0	0.00	40.35	4	16,223	0.02%
2021/01/25	0.8	41.20	0	0.00	40.90	0.8	15,710	0.00%
2021/01/22	1	40.60	2.7	40.59	40.60	-1.7	15,509	-0.01%
2021/01/21	2.1	40.91	2	41.00	40.80	0.1	15,191	0.00%
2021/01/20	2	41.05	0.2	41.15	40.95	1.8	15,029	0.01%
2021/01/19	0	0.00	6	41.80	41.75	-6	14,598	-0.04%
2021/01/18	2	41.50	0	0.00	41.60	2	14,547	0.01%
2021/01/15	25	42.00	1	42.40	41.95	24	14,248	0.17%
2021/01/14	3	42.50	0	0.00	42.55	3	13,868	0.02%
2021/01/13	0	0.00	24	42.65	42.70	-24	13,709	-0.18%
2021/01/12	5.1	42.80	0	0.00	42.70	5.1	13,599	0.04%
2021/01/08	0.2	42.95	0	0.00	42.95	0.2	13,435	0.00%
2021/01/07	5	42.89	0	0.00	42.85	5	13,366	0.04%
2021/01/06	1	42.85	0	0.00	42.95	1	13,172	0.01%
2021/01/04	1	43.30	13	43.39	43.20	-12	12,974	-0.09%
2020/12/31	9	43.41	38	43.65	43.20	-29	12,933	-0.22%
2020/12/30	0	0.00	1	43.10	43.25	-1	12,962	-0.01%
2020/12/29	21	42.95	1	43.00	43.00	20	12,916	0.15%
2020/12/28	0	0.00	10	42.90	43.00	-10	12,907	-0.08%
2020/12/25	1	42.75	0	0.00	42.80	1	12,961	0.01%
2020/12/24	0.2	42.95	0	0.00	42.70	0.2	13,055	0.00%
2020/12/23	0	0.00	1	42.70	42.80	-1	13,075	-0.01%
2020/12/22	21	43.23	0	0.00	42.95	21	13,149	0.16%
2020/12/18	1	42.85	0	0.00	42.95	1	13,750	0.01%
2020/12/16	1	42.75	0	0.00	43.05	1	13,782	0.01%
2020/12/15	5	42.50	1	42.75	42.50	4	13,764	0.03%
2020/12/14	3	42.88	0	0.00	42.80	3	13,726	0.02%
2020/12/11	5	43.30	0	0.00	42.90	5	13,816	0.04%
2020/12/09	3	43.45	0	0.00	43.35	3	13,778	0.02%
2020/12/08	0	0.00	1.4	43.52	43.60	-1.4	13,772	-0.01%
2020/12/07	4	43.50	6	43.64	43.55	-2	13,759	-0.01%
2020/12/04	0	0.00	1	43.85	43.65	-1	13,838	-0.01%
2020/12/01	0	0.00	20	42.95	43.15	-20	13,676	-0.15%
2020/11/30	5	43.35	0	0.00	42.90	5	13,906	0.04%
2020/11/27	0	0.00	1	43.15	43.30	-1	13,694	-0.01%
2020/11/25	0	0.00	4	43.00	42.60	-4	13,772	-0.03%
2020/11/24	2	42.95	0	0.00	42.75	2	13,849	0.01%
2020/11/23	7.1	43.01	2	43.00	43.00	5.1	13,800	0.04%
2020/11/20	0	0.00	1	42.70	42.70	-1	13,790	-0.01%
2020/11/17	0	0.00	6	42.49	42.75	-6	13,854	-0.04%
2020/11/16	21	42.35	0	0.00	42.35	21	14,202	0.15%
2020/11/13	0	0.00	2	42.35	42.25	-2	14,467	-0.01%
2020/11/12	0	0.00	0	42.40	42.40	0	14,811	0.00%
2020/11/11	25	42.23	13.2	42.24	42.65	11.8	14,831	0.08%
2020/11/10	0	0.00	1	41.50	41.55	-1	14,766	-0.01%
2020/11/09	2	41.13	0	0.00	41.15	2	14,981	0.01%
2020/11/03	2	40.70	0	0.00	40.95	2	17,212	0.01%
2020/11/02	4	40.60	0	0.00	40.60	4	17,662	0.02%
2020/10/30	4	40.55	0	0.00	40.55	4	18,262	0.02%
2020/10/28	6	40.56	0	0.00	40.55	6	18,534	0.03%
2020/10/27	1	40.50	0.5	40.60	40.50	0.5	18,592	0.00%
2020/10/23	2	40.70	0	0.00	40.65	2	18,750	0.01%
2020/10/19	10	40.60	0	0.00	40.45	10	19,122	0.05%
2020/10/16	1.1	40.36	0	0.00	40.30	1.1	19,278	0.01%
2020/10/15	6	40.30	0	0.00	40.30	6	19,671	0.03%
2020/10/14	1	40.50	0	0.00	40.50	1	19,700	0.01%
2020/10/12	1	40.95	0	0.00	40.95	1	20,214	0.00%
2020/10/08	2	41.00	2	41.15	41.15	0	20,431	0.00%
2020/10/07	1	41.15	0.5	41.40	41.15	0.5	20,445	0.00%
2020/09/24	1	40.25	0	0.00	40.05	1	21,293	0.00%
2020/09/23	3	41.20	0	0.00	41.00	3	21,057	0.01%
2020/09/22	3	41.88	0	0.00	41.80	3	20,759	0.01%
2020/09/21	6	42.43	15.1	42.33	42.25	-9.1	20,638	-0.04%
2020/09/18	0.5	42.70	0	0.00	42.50	0.5	20,706	0.00%
2020/09/17	3.9	42.80	0	0.00	42.55	3.9	20,727	0.02%
2020/09/16	0	0.00	1	42.85	42.85	-1	20,772	0.00%
2020/09/11	0	0.00	1	42.30	42.30	-1	20,893	0.00%
2020/09/10	1	42.30	0	0.00	42.45	1	20,933	0.00%
2020/09/09	15	42.22	0	0.00	42.55	15	20,892	0.07%
2020/09/07	5	42.15	0	0.00	42.70	5	21,054	0.02%
2020/09/04	1	42.20	0	0.00	42.20	1	21,101	0.00%
2020/09/03	3	42.53	0	0.00	42.70	3	21,075	0.01%
2020/09/02	3	42.50	0	0.00	42.65	3	20,913	0.01%
2020/08/31	46	43.09	0	0.00	42.90	46	20,717	0.22%
2020/08/27	0	0.00	6	43.85	43.85	-6	20,645	-0.03%
2020/08/26	0	0.00	2	43.95	44.10	-2	20,707	-0.01%
2020/08/25	3	44.25	0	0.00	44.10	3	20,673	0.01%
2020/08/24	0	0.00	1.1	44.20	44.05	-1.1	21,049	-0.01%
2020/08/21	10	44.20	44	44.10	44.25	-34	21,056	-0.16%
2020/08/20	10	43.64	14	43.78	43.50	-4	20,862	-0.02%
2020/08/19	3	44.50	0	0.00	44.35	3	20,547	0.01%
2020/08/18	0	0.00	1	43.80	44.00	-1	20,240	0.00%
2020/08/17	1	43.40	1	43.50	43.35	0	19,928	0.00%
2020/08/14	0	0.00	1	42.20	42.85	-1	19,825	-0.01%
2020/08/13	1	41.20	0	41.50	41.20	1	19,407	0.01%
2020/08/12	56	41.02	0	0.00	41.00	56	19,247	0.29%
2020/08/11	21	46.55	3	46.55	46.50	18	18,034	0.10%
2020/08/10	44	46.60	6	46.64	46.60	38	17,645	0.22%
2020/08/07	8	47.15	1	47.25	47.10	7	17,455	0.04%
2020/08/06	32	46.50	35	46.95	47.15	-3	17,219	-0.02%
2020/08/05	0.3	46.20	6	46.30	46.45	-5.7	16,833	-0.03%
2020/08/04	0	0.00	3	45.30	45.40	-3	16,369	-0.02%
2020/08/03	7	44.86	3	44.95	44.95	4	16,214	0.02%
2020/07/30	8	45.26	5	45.29	45.35	3	16,127	0.02%
2020/07/29	0	0.00	1	45.10	45.05	-1	16,204	-0.01%
2020/07/28	3	44.65	0	0.00	44.50	3	16,213	0.02%
2020/07/24	11	45.21	60.1	45.20	45.00	-49.1	16,217	-0.30%
2020/07/23	0	0.00	5	45.55	45.60	-5	16,183	-0.03%
2020/07/22	5	45.49	0	0.00	45.50	5	16,181	0.03%
2020/07/21	2	45.58	10	45.60	45.55	-8	16,060	-0.05%
2020/07/17	1	44.80	0	0.00	44.80	1	15,774	0.01%
2020/07/16	6.2	44.48	36.1	44.64	44.50	-29.9	15,824	-0.19%
2020/07/15	0	0.00	18.1	45.44	45.60	-18.1	15,384	-0.12%
2020/07/14	0	0.00	20	45.30	45.30	-20	15,181	-0.13%
2020/07/13	16	45.20	0	0.00	45.20	16	15,199	0.11%
2020/07/10	8	45.13	0	0.00	44.95	8	15,301	0.05%
2020/07/09	1	45.40	1.1	45.33	45.30	-0.1	15,268	0.00%
2020/07/08	4	44.78	10	45.07	45.15	-6	15,002	-0.04%
2020/07/07	0	0.00	6	44.23	44.50	-6	14,733	-0.04%
2020/07/06	0	0.00	4	44.30	44.40	-4	14,649	-0.03%
2020/07/03	25	43.94	17	43.89	43.95	8	14,624	0.05%
2020/07/02	0	0.00	1	43.65	43.60	-1	14,576	-0.01%
2020/07/01	0	0.00	4	43.10	43.10	-4	14,481	-0.03%
2020/06/30	1	42.85	0	0.00	42.75	1	14,409	0.01%
2020/06/24	10	42.75	0	0.00	42.85	10	14,456	0.07%
2020/06/23	0	0.00	2	42.70	42.70	-2	14,452	-0.01%
2020/06/19	2	42.58	1	43.15	42.55	1	14,595	0.01%
2020/06/17	2	42.60	0	0.00	42.85	2	14,913	0.01%
2020/06/15	5	42.83	0	0.00	42.50	5	15,627	0.03%
2020/06/12	3	42.80	0	0.00	42.90	3	15,929	0.02%
2020/06/09	1	43.80	0	0.00	43.90	1	16,626	0.01%
2020/06/08	0	0.00	1.1	43.71	43.95	-1.1	16,884	-0.01%
2020/06/03	1	43.80	5.3	43.65	43.65	-4.3	17,164	-0.02%
2020/06/02	0	0.00	5	43.20	43.30	-5	17,071	-0.03%
2020/06/01	3	43.15	0	0.00	43.10	3	17,036	0.02%
2020/05/28	1	42.45	0	0.00	42.35	1	16,591	0.01%
2020/05/27	54	42.99	0	0.00	42.85	54	16,655	0.32%
2020/05/25	40	42.47	0	0.00	42.65	40	16,826	0.24%
2020/05/18	6	42.45	6	42.30	42.35	0	16,725	0.00%
2020/05/15	5	42.30	2	42.25	42.30	3	16,700	0.02%
2020/05/14	2	42.30	0	0.00	42.60	2	16,720	0.01%
2020/05/13	0	0.00	10	42.60	42.90	-10	16,615	-0.06%
2020/05/11	2	43.20	2	43.40	43.15	0	16,683	0.00%
2020/05/06	4	42.65	0	0.00	42.60	4	16,822	0.02%
2020/05/04	5	42.35	0	0.00	42.20	5	16,886	0.03%
2020/04/30	1	42.80	0	0.00	43.20	1	16,928	0.01%
2020/04/27	5	42.15	0	0.00	42.00	5	18,115	0.03%
2020/04/24	5	42.05	1	42.05	42.00	4	18,025	0.02%
2020/04/21	2	41.70	0	0.00	41.80	2	18,175	0.01%
2020/04/20	0	0.00	3	42.30	42.35	-3	18,223	-0.02%
2020/04/17	0	0.00	2	42.15	42.00	-2	18,450	-0.01%
2020/04/14	2	41.65	0	0.00	41.65	2	18,414	0.01%
2020/04/13	2	41.00	0	0.00	40.80	2	18,392	0.01%
2020/04/08	2	40.78	6	40.88	41.00	-4	18,786	-0.02%
2020/04/07	0	0.00	5	39.80	39.95	-5	18,599	-0.03%
2020/04/06	3	39.10	55	39.10	39.05	-52	18,657	-0.28%
2020/04/01	0	0.00	12	39.10	39.00	-12	18,611	-0.06%
2020/03/27	2	39.00	0	0.00	38.95	2	18,246	0.01%
2020/03/26	1	38.90	19	38.63	38.60	-18	18,248	-0.10%
2020/03/25	2	39.05	1	39.10	38.80	1	18,249	0.01%
2020/03/23	1	34.55	2	36.10	36.10	-1	17,961	-0.01%
2020/03/20	1	36.20	0	0.00	36.95	1	17,655	0.01%
2020/03/19	21	33.60	20	33.60	33.60	1	17,337	0.01%
2020/03/18	45	36.98	40	36.78	36.00	5	17,069	0.03%
2020/03/16	30	39.60	0	0.00	38.85	30	16,138	0.19%
2020/03/13	1	38.85	0	0.00	40.25	1	15,911	0.01%
2020/03/12	57	40.86	0	0.00	40.75	57	15,439	0.37%
2020/03/04	0	0.00	5	42.90	42.85	-5	14,772	-0.03%
2020/03/03	0	0.00	11	42.67	42.65	-11	14,783	-0.07%
2020/02/25	2	42.30	65	42.60	42.70	-63	14,628	-0.43%
2020/02/21	0	0.00	2	43.30	43.25	-2	14,887	-0.01%
2020/02/12	0.3	42.80	0	0.00	42.80	0.3	15,560	0.00%
2020/02/10	0	0.00	40	42.50	42.40	-40	15,477	-0.26%
2020/02/07	3	42.20	11.1	42.50	42.50	-8.1	15,428	-0.05%
2020/02/05	0	0.00	2	42.40	42.35	-2	15,557	-0.01%
2020/02/04	0	0.00	1	42.00	42.40	-1	15,460	-0.01%
2020/01/31	0	0.00	4	42.09	42.05	-4	15,299	-0.03%
2020/01/30	3	42.72	44.2	42.61	41.85	-41.2	15,164	-0.27%
2020/01/20	0	0.00	5	44.95	44.95	-5	14,282	-0.04%
2020/01/17	0	0.00	8	44.90	44.90	-8	14,487	-0.06%
2020/01/16	4	44.50	2	44.85	44.75	2	14,575	0.01%
2020/01/15	0.5	44.35	0	0.00	44.55	0.5	14,636	0.00%
2020/01/14	0	0.00	10	44.40	44.55	-10	14,537	-0.07%
2020/01/13	0	0.00	4	44.00	44.25	-4	14,595	-0.03%
2020/01/10	0	0.00	0.1	43.45	43.50	-0.1	15,006	0.00%
2020/01/09	20	43.38	37	43.35	43.45	-17	15,008	-0.11%
2020/01/08	0.9	43.35	0	0.00	43.40	0.9	14,943	0.01%
2020/01/06	3	43.50	0	0.00	43.45	3	14,973	0.02%
2020/01/03	0	0.00	4.8	44.10	43.95	-4.8	14,911	-0.03%
2020/01/02	1	44.00	1	44.10	44.10	0	14,838	0.00%
2019/12/31	17	43.65	17	43.70	43.70	0	14,647	0.00%
2019/12/30	1	43.75	1	43.70	43.65	0	14,673	0.00%
2019/12/27	0.4	43.05	0	0.00	43.25	0.4	14,540	0.00%
2019/12/24	0	0.00	1	43.15	43.15	-1	14,907	-0.01%
2019/12/23	0	0.00	17	43.05	43.25	-17	14,952	-0.11%
2019/12/19	0	0.00	1	42.80	43.00	-1	14,997	-0.01%
2019/12/18	0	0.00	3	43.00	43.00	-3	15,064	-0.02%
2019/12/17	0	0.00	1	42.80	42.95	-1	15,039	-0.01%
2019/12/13	5	42.60	0	0.00	42.55	5	14,945	0.03%
2019/12/09	0	0.00	5	41.85	42.05	-5	15,165	-0.03%
2019/12/06	3	41.75	0	0.00	41.75	3	15,175	0.02%
2019/12/04	1	41.55	0	0.00	41.75	1	15,645	0.01%
2019/12/02	0	0.00	3	41.25	41.35	-3	15,733	-0.02%
2019/11/29	2	41.55	0	0.00	41.40	2	15,719	0.01%
2019/11/28	15	42.05	0	0.00	42.00	15	15,662	0.10%
2019/11/26	0	0.00	11	42.05	41.80	-11	15,863	-0.07%
2019/11/25	0	0.00	1	41.90	41.95	-1	15,528	-0.01%
2019/11/22	1	42.00	5	42.20	42.10	-4	15,556	-0.03%
2019/11/20	0	0.00	2	42.45	42.65	-2	15,535	-0.01%
2019/11/19	0	0.00	1	42.10	42.10	-1	15,188	-0.01%
2019/11/18	8	42.03	0	0.00	42.10	8	15,006	0.05%
2019/11/15	6	41.35	6	41.47	41.70	0	14,790	0.00%
2019/11/14	0	0.00	30	41.15	41.15	-30	14,612	-0.21%
2019/11/08	2	40.95	0	0.00	40.90	2	15,386	0.01%
2019/11/07	0	0.00	1	40.75	40.95	-1	15,890	-0.01%
2019/11/04	10	40.90	3	40.75	40.95	7	16,285	0.04%
2019/10/31	2	40.50	0.3	40.50	40.45	1.7	16,600	0.01%
2019/10/29	2	40.65	4	40.55	40.65	-2	16,765	-0.01%
2019/10/28	0	0.00	0.1	40.75	40.75	-0.1	16,612	0.00%
2019/10/25	1	40.95	8	40.90	40.85	-7	16,652	-0.04%
2019/10/24	3	40.88	0	0.00	41.00	3	16,478	0.02%
2019/10/23	7	40.97	1.4	41.06	40.95	5.6	16,533	0.03%
2019/10/22	2	41.15	0	0.00	41.40	2	16,532	0.01%
2019/10/21	2	41.55	12.1	41.53	41.50	-10.1	16,453	-0.06%
2019/10/18	11	40.85	72	40.72	40.95	-61	16,356	-0.37%
2019/10/17	0	0.00	6	40.07	40.10	-6	15,849	-0.04%
2019/10/16	1	39.95	0	0.00	40.00	1	15,811	0.01%
2019/10/15	5	39.90	0	0.00	40.00	5	15,916	0.03%
2019/10/14	5	39.91	5	39.90	39.95	0	16,255	0.00%
2019/10/09	4	39.70	0	0.00	39.50	4	16,418	0.02%
2019/10/08	0	0.00	1	39.70	39.75	-1	16,714	-0.01%
2019/10/03	0	0.00	1	38.85	39.00	-1	17,304	-0.01%
2019/10/02	7	39.39	0	0.00	39.25	7	17,315	0.04%
2019/10/01	0	0.00	2	39.90	39.65	-2	17,356	-0.01%
2019/09/27	0	0.00	3	39.85	39.65	-3	17,381	-0.02%
2019/09/26	2	39.80	0	0.00	39.90	2	17,415	0.01%
2019/09/25	6	39.80	0	0.00	39.60	6	17,535	0.03%
2019/09/24	0	0.00	2	39.70	39.80	-2	17,583	-0.01%
2019/09/23	1	39.90	0	0.00	39.75	1	17,507	0.01%
2019/09/20	5	39.80	0	0.00	40.20	5	17,563	0.03%
2019/09/19	3	39.80	0	0.00	39.80	3	17,483	0.02%
2019/09/18	0.7	40.00	0	0.00	39.80	0.7	17,574	0.00%
2019/09/17	5	39.68	0	0.00	39.50	5	17,619	0.03%
2019/09/16	6	40.00	2.1	40.20	40.10	3.9	17,629	0.02%
2019/09/12	2.1	40.07	0	0.00	40.05	2.1	17,599	0.01%
2019/09/11	6	39.90	0	0.00	40.00	6	17,752	0.03%
2019/09/10	3	39.97	1	40.20	39.95	2	17,949	0.01%
2019/09/09	1.7	40.17	0	0.00	40.00	1.7	18,140	0.01%
2019/09/06	1	39.85	0	0.00	39.85	1	18,038	0.01%
2019/09/05	7	38.95	0	0.00	39.00	7	17,798	0.04%
2019/09/04	1	38.40	0	0.00	38.45	1	17,818	0.01%
2019/09/02	1	38.20	0	0.00	38.25	1	18,146	0.01%
2019/08/30	14	38.01	0	0.00	38.45	14	18,113	0.08%
2019/08/28	4	37.54	0	0.00	37.70	4	18,261	0.02%
2019/08/27	3.2	37.59	0	0.00	37.65	3.2	18,435	0.02%
2019/08/26	1	37.20	0	0.00	37.70	1	18,481	0.01%
2019/08/22	0.1	38.05	0	0.00	37.85	0.1	18,541	0.00%
2019/08/21	3	38.05	0	0.00	37.95	3	18,734	0.02%
2019/08/19	3	38.20	1	38.05	38.10	2	18,777	0.01%
2019/08/15	2	38.01	0	0.00	38.00	2	18,773	0.01%
2019/08/14	10	37.91	0	0.00	38.30	10	18,819	0.05%
2019/08/13	9	37.34	0	0.00	37.25	9	18,656	0.05%
2019/08/12	17	44.04	0	0.00	43.95	17	18,080	0.09%
2019/08/08	0	0.00	7	43.96	43.90	-7	17,741	-0.04%
2019/08/07	1	43.50	0	0.00	43.35	1	17,601	0.01%
2019/08/06	1	43.50	0	0.00	43.30	1	17,750	0.01%
2019/08/05	4	43.55	10	43.50	43.55	-6	17,728	-0.03%
2019/08/02	2	43.68	0	0.00	43.55	2	17,716	0.01%
2019/08/01	6	44.45	0	0.00	44.05	6	17,596	0.03%
2019/07/31	2	44.75	0	0.00	44.70	2	17,513	0.01%
2019/07/29	2	44.88	0	0.00	44.85	2	17,948	0.01%
2019/07/25	8	44.33	0	0.00	44.30	8	18,228	0.04%
2019/07/24	1	44.90	0	0.00	44.80	1	18,091	0.01%
2019/07/22	6	45.00	0	0.00	44.90	6	18,025	0.03%
2019/07/19	18	44.70	1	44.75	44.80	17	17,949	0.09%
2019/07/18	2	44.50	0	0.00	44.60	2	17,921	0.01%
2019/07/16	2	44.20	0	0.00	44.75	2	18,306	0.01%
2019/07/15	1	44.00	1	44.25	44.05	0	18,126	0.00%
2019/07/12	7	44.46	0	0.00	44.35	7	18,091	0.04%
2019/07/11	17	44.91	1	44.85	44.80	16	18,028	0.09%
2019/07/10	2	45.90	0	0.00	45.85	2	17,637	0.01%
2019/07/05	1	46.00	1	46.35	46.15	0	17,949	0.00%
2019/07/03	3	46.23	0	0.00	46.25	3	18,223	0.02%
2019/07/01	16	46.01	0	0.00	46.15	16	18,483	0.09%
2019/06/27	0	0.00	7	45.92	45.95	-7	18,801	-0.04%
2019/06/25	5	45.54	6	45.41	45.60	-1	19,323	-0.01%
2019/06/24	11	45.55	85	45.22	45.60	-74	19,560	-0.38%
2019/06/21	2	45.35	0	0.00	45.15	2	19,765	0.01%
2019/06/19	0	0.00	1	45.45	45.30	-1	20,682	0.00%
2019/06/18	15	45.20	0	0.00	45.20	15	20,639	0.07%
2019/06/17	18	44.73	2	44.75	44.70	16	20,457	0.08%
2019/06/14	0	0.00	1	43.90	43.95	-1	20,318	0.00%
2019/06/11	1	43.60	1	43.90	44.00	0	20,838	0.00%
2019/06/10	0	0.00	2	43.70	43.85	-2	20,740	-0.01%
2019/06/06	10	43.00	1	42.85	43.15	9	20,602	0.04%
2019/06/03	2	42.85	1	42.70	43.40	1	20,223	0.00%
2019/05/31	3	42.75	1	42.90	42.90	2	20,045	0.01%
2019/05/29	2	42.40	0	0.00	42.50	2	19,853	0.01%
2019/05/28	3	42.50	2	42.45	42.30	1	19,894	0.01%
2019/05/24	5	42.45	0	0.00	42.35	5	19,902	0.03%
2019/05/23	2	42.35	0	0.00	42.35	2	19,954	0.01%
2019/05/22	14	42.71	0	0.00	42.70	14	20,360	0.07%
2019/05/21	5	42.80	1	42.75	42.85	4	20,460	0.02%
2019/05/20	2	42.30	0	0.00	42.35	2	20,442	0.01%
2019/05/17	67	42.35	0	0.00	42.25	67	20,401	0.33%
2019/05/16	5	42.35	0	0.00	42.00	5	20,412	0.02%
2019/05/14	6	41.58	0	0.00	41.55	6	20,272	0.03%
2019/05/13	20	42.05	0	0.00	42.00	20	19,984	0.10%
2019/05/10	3	42.60	0	0.00	42.50	3	19,903	0.02%
2019/05/09	0	0.00	1	42.70	42.50	-1	19,795	-0.01%
2019/05/08	5	43.10	1	43.00	43.00	4	19,622	0.02%
2019/05/07	12	42.95	0	0.00	42.90	12	19,430	0.06%
2019/05/06	0	0.00	70	42.46	42.30	-70	19,257	-0.36%
2019/05/03	0	0.00	4	42.80	42.85	-4	18,942	-0.02%
2019/05/02	5	42.30	0	0.00	42.20	5	18,615	0.03%
2019/04/30	2	42.10	0	0.00	42.00	2	18,472	0.01%
2019/04/26	5	41.75	0	0.00	41.75	5	18,369	0.03%
2019/04/23	1	40.75	0	0.00	41.60	1	18,316	0.01%
2019/04/22	15	41.38	0	0.00	41.00	15	18,243	0.08%
2019/04/18	3	41.67	10	41.65	41.60	-7	17,806	-0.04%
2019/04/17	3	42.00	12	41.95	41.95	-9	17,616	-0.05%
2019/04/12	1	42.10	0	0.00	42.00	1	17,209	0.01%
2019/04/11	0	0.00	1.2	42.02	42.05	-1.2	17,030	-0.01%
2019/04/09	4	42.05	0	0.00	42.15	4	16,545	0.02%
2019/04/03	12	41.64	1	41.70	41.70	11	15,817	0.07%
2019/04/02	1	41.55	1	41.45	41.40	0	15,641	0.00%
2019/04/01	34	41.63	2	41.35	41.35	32	15,380	0.21%
2019/03/29	0	0.00	5	41.24	41.25	-5	14,937	-0.03%
2019/03/28	5	41.09	0	0.00	41.00	5	14,770	0.03%
2019/03/27	7	40.64	1	40.55	40.55	6	14,397	0.04%
2019/03/26	8	40.48	0	0.00	40.45	8	14,149	0.06%
2019/03/25	171	40.14	17	40.10	40.50	154	13,906	1.11%	大買/鉅額交易
2019/03/21	0	0.00	2	38.80	38.85	-2	12,975	-0.02%
2019/03/18	3	37.72	0	0.00	37.80	3	12,718	0.02%
2019/02/25	2	38.70	0	0.00	38.45	2	14,362	0.01%
2019/02/22	0.5	38.90	0	0.00	38.70	0.5	14,472	0.00%
2019/02/21	2	38.40	0	0.00	39.30	2	14,492	0.01%
2019/01/30	0	0.00	0.1	37.40	37.35	-0.1	13,468	0.00%
2019/01/29	0	0.00	1	36.90	37.10	-1	13,530	-0.01%
2019/01/28	0	0.00	1	36.90	37.00	-1	13,669	-0.01%
2019/01/25	16	36.60	0	0.00	36.60	16	13,691	0.12%
2019/01/22	0	0.00	2	36.25	36.25	-2	14,159	-0.01%
2019/01/10	1	36.60	0	0.00	36.55	1	15,388	0.01%
2019/01/09	0	0.00	1	36.10	36.35	-1	15,371	-0.01%
2019/01/07	0	0.00	2	36.05	36.00	-2	15,385	-0.01%
2019/01/04	1	35.35	0	0.00	35.45	1	15,411	0.01%
2018/12/28	0	0.00	25	35.60	35.60	-25	16,040	-0.16%
2018/12/27	0	0.00	10	35.70	35.40	-10	16,117	-0.06%
2018/12/26	30	35.80	6	35.40	35.40	24	16,203	0.15%
2018/12/21	1	35.30	0	0.00	35.40	1	16,971	0.01%
2018/12/19	0	0.00	1	35.95	36.00	-1	16,914	-0.01%
2018/12/12	0	0.00	1	34.85	34.95	-1	17,290	-0.01%
2018/12/11	1	35.25	3	34.80	34.80	-2	17,234	-0.01%
2018/12/10	0	0.00	20	34.80	34.75	-20	17,308	-0.12%
2018/12/06	0	0.00	1	34.70	34.65	-1	17,576	-0.01%
2018/12/04	2	35.00	2	35.20	35.05	0	18,345	0.00%
2018/12/03	20	35.90	3	35.63	35.85	17	18,146	0.09%
2018/11/29	0	0.00	10	34.05	34.05	-10	17,779	-0.06%
2018/11/28	10	34.00	0	0.00	34.05	10	17,765	0.06%
2018/11/27	16.1	33.29	10	33.45	33.50	6.1	17,583	0.03%
2018/11/26	9.7	35.26	0	0.00	35.35	9.7	16,748	0.06%
2018/11/22	2	34.75	0	0.00	34.85	2	17,290	0.01%
2018/11/21	0	0.00	1	35.70	35.70	-1	17,165	-0.01%
2018/11/14	0	0.00	1	36.90	36.35	-1	17,409	-0.01%
2018/11/13	1	36.00	0	0.00	36.40	1	17,458	0.01%
2018/11/12	1	35.50	0	0.00	35.60	1	17,488	0.01%
2018/11/09	3	34.93	0	0.00	34.90	3	17,688	0.02%
2018/11/06	0	0.00	24	35.70	35.10	-24	19,646	-0.12%
2018/11/05	26	35.03	0	0.00	35.35	26	19,895	0.13%
2018/11/02	0.1	36.45	0	0.00	36.45	0.1	20,127	0.00%
2018/10/30	1	34.55	1	34.10	34.10	0	20,695	0.00%
2018/10/25	1	34.05	0	0.00	34.00	1	22,325	0.00%
2018/10/24	3	33.95	0	0.00	34.15	3	23,157	0.01%
2018/10/18	0	0.00	1	38.20	38.00	-1	24,280	0.00%
2018/10/16	1	38.20	0	0.00	38.20	1	25,323	0.00%
2018/10/12	3	37.65	0	0.00	39.00	3	25,600	0.01%
2018/10/11	1	37.05	1	38.00	37.60	0	25,654	0.00%
2018/10/09	1	40.15	0	0.00	40.05	1	25,282	0.00%
2018/10/03	0.4	40.40	2	40.20	40.20	-1.6	25,833	-0.01%
2018/10/02	0	0.00	0	40.60	40.30	0	26,052	0.00%
2018/09/28	0	0.00	4	41.20	41.10	-4	26,430	-0.02%
2018/09/26	2	39.90	0	0.00	39.90	2	26,482	0.01%
2018/09/19	8	40.60	1	40.30	40.15	7	26,972	0.03%
2018/09/17	0	0.00	3	39.37	39.30	-3	27,184	-0.01%
2018/09/14	2.8	39.19	0	0.00	39.65	2.8	27,256	0.01%
2018/09/13	5.7	39.27	0	0.00	39.10	5.7	27,301	0.02%
2018/09/12	3	38.23	1	38.20	38.55	2	27,171	0.01%
2018/09/11	6	38.03	0	0.00	38.00	6	27,244	0.02%
2018/09/10	3	39.03	14	39.24	37.95	-11	27,027	-0.04%
2018/09/05	0	0.00	5	41.80	41.55	-5	26,581	-0.02%
2018/09/03	0	0.00	0.1	41.35	41.35	-0.1	26,409	0.00%
2018/08/31	5	41.60	0	0.00	42.35	5	26,343	0.02%
2018/08/30	2.5	41.86	3	42.13	42.00	-0.5	26,050	0.00%
2018/08/29	0	0.00	2	43.38	43.40	-2	25,625	-0.01%
2018/08/28	0	0.00	3.2	43.48	43.30	-3.2	25,698	-0.01%
2018/08/24	1.4	42.79	2	42.60	42.80	-0.6	25,756	0.00%
2018/08/17	1	42.75	3	42.00	42.05	-2	26,177	-0.01%
2018/08/16	0	0.00	1	41.90	42.00	-1	26,134	0.00%
2018/08/14	1	43.10	6	42.83	43.30	-5	25,975	-0.02%
2018/08/13	0	0.00	15	43.15	42.15	-15	25,677	-0.06%
2018/08/10	0	0.00	2	41.20	41.50	-2	24,798	-0.01%
2018/08/09	4	40.50	2	40.80	40.50	2	24,741	0.01%
2018/08/06	3	40.55	0	0.00	40.35	3	25,024	0.01%
2018/08/03	2	41.30	0	0.00	40.45	2	24,795	0.01%
2018/08/01	0	0.00	8	40.74	41.05	-8	23,866	-0.03%
2018/07/31	6	39.50	1	39.35	39.35	5	22,946	0.02%
2018/07/30	1	40.80	0	0.00	40.70	1	22,017	0.00%
2018/07/27	2	40.60	0	0.00	40.30	2	21,668	0.01%
2018/07/26	1	41.00	13	40.84	40.50	-12	21,333	-0.06%
2018/07/25	2	44.95	0	0.00	45.10	2	20,460	0.01%
2018/07/20	2	42.35	0	0.00	42.30	2	19,251	0.01%
2018/07/16	5	42.50	0	0.00	42.50	5	19,102	0.03%
2018/07/13	17	43.58	0	0.00	43.50	17	19,058	0.09%
2018/07/11	4	42.00	0	0.00	42.15	4	18,533	0.02%
2018/06/19	5	43.89	0	0.00	43.85	5	14,290	0.03%
2018/06/15	0	0.00	4	45.50	45.25	-4	13,991	-0.03%
2018/06/13	0	0.00	1	45.30	45.45	-1	13,540	-0.01%
2018/06/08	0	0.00	2	44.70	45.00	-2	13,315	-0.02%
2018/06/06	4	44.65	0	0.00	44.80	4	13,226	0.03%
2018/05/31	1	43.50	0	0.00	43.60	1	12,403	0.01%
2018/05/30	2	44.10	0	0.00	43.75	2	12,061	0.02%
2018/05/29	1	43.35	0	0.00	43.40	1	11,777	0.01%
2018/05/28	1	43.90	0	0.00	43.95	1	11,560	0.01%
2018/05/25	2	43.98	0	0.00	43.90	2	11,405	0.02%
2018/05/23	1	43.90	0	0.00	44.10	1	10,986	0.01%
2018/05/22	0	0.00	1	45.45	45.60	-1	10,678	-0.01%
2018/05/16	12	46.11	4	46.04	45.90	8	9,922	0.08%
2018/05/15	11	42.95	1	43.50	43.50	10	9,122	0.11%
2018/05/14	1	42.35	1	43.10	43.15	0	9,082	0.00%
2018/05/08	2	40.50	1	40.65	40.80	1	8,411	0.01%
2018/05/07	0	0.00	1	40.20	40.40	-1	8,247	-0.01%
2018/05/03	1	40.60	1	40.75	39.40	0	8,040	0.00%
2018/05/02	2	40.85	5	41.01	40.85	-3	7,860	-0.04%
2018/04/27	2	40.25	3	40.67	40.30	-1	7,743	-0.01%
2018/04/26	1	40.25	1	40.50	40.50	0	7,705	0.00%
2018/04/25	1	40.85	3	40.12	40.20	-2	7,573	-0.03%
2018/04/24	0	0.00	40	40.80	40.85	-40	7,530	-0.53%
2018/04/23	3	38.77	0	0.00	38.90	3	7,116	0.04%
2018/03/16	3	37.20	0	0.00	37.60	3	10,402	0.03%
2018/03/07	0	0.00	3	36.50	36.40	-3	10,705	-0.03%
2018/03/05	0	0.00	15	36.30	36.30	-15	11,150	-0.13%
2018/02/27	15	37.00	0	0.00	37.00	15	11,254	0.13%
2018/02/21	0	0.00	3	36.95	37.20	-3	11,246	-0.03%
2018/02/07	6	36.20	0	0.00	36.40	6	11,348	0.05%
2018/01/30	1	37.70	0	0.00	37.90	1	10,744	0.01%
2018/01/23	1	37.10	0	0.00	37.30	1	10,370	0.01%
2018/01/18	2	38.00	0	0.00	37.85	2	10,032	0.02%
2018/01/17	0	0.00	5	38.40	38.50	-5	9,868	-0.05%
2018/01/12	0	0.00	1	37.60	37.60	-1	9,583	-0.01%
2018/01/11	1	38.10	0	0.00	37.50	1	9,356	0.01%
2018/01/10	0	0.00	4	38.25	38.45	-4	8,870	-0.05%
2018/01/08	1	37.80	15	38.05	38.20	-14	8,456	-0.17%
2018/01/02	1	36.50	0	0.00	36.55	1	7,250	0.01%