台泥 (1101)-群益金鼎-高雄券商分點個股進出

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
33.20
漲跌
▲0.20
漲幅
+0.61%
成交量
22,677張
產業
上市水泥類股
2638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－群益金鼎-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-高雄券商分點個股進出
群益金鼎-高雄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
2024/05/07	0.1	32.95	5.2	33.19	33.20	-5.1	17,141	-0.03%
2024/05/06	52	32.71	13	32.97	33.00	39	16,992	0.23%
2024/05/02	0	0.00	2	32.25	32.30	-2	16,359	-0.01%
2024/04/30	2.4	32.23	0	0.00	32.05	2.4	16,171	0.01%
2024/04/29	0	0.00	5.1	32.27	32.35	-5.1	16,038	-0.03%
2024/04/26	2.4	31.90	10	31.80	31.80	-7.6	15,880	-0.05%
2024/04/25	7.9	31.96	1	32.05	32.00	6.9	15,849	0.04%
2024/04/23	1	32.70	1	32.35	32.35	0	16,021	0.00%
2024/04/22	3	32.23	4	32.43	32.60	-1	15,974	-0.01%
2024/04/19	3	31.92	8	32.10	32.00	-5	15,756	-0.03%
2024/04/18	2	32.53	1	32.65	32.70	1	15,379	0.01%
2024/04/17	25	32.60	2	32.60	32.65	23	15,172	0.15%
2024/04/16	15	32.66	7.5	32.78	32.45	7.5	15,008	0.05%
2024/04/15	5	32.59	0	0.00	32.35	5	14,402	0.03%
2024/04/12	4	31.91	1	32.10	32.20	3	14,063	0.02%
2024/04/11	0	0.00	12	32.48	32.40	-12	13,848	-0.09%
2024/04/10	1.1	32.81	4	32.71	32.70	-2.9	13,783	-0.02%
2024/04/09	1.1	32.08	3	32.40	32.45	-1.9	13,609	-0.01%
2024/04/08	15	32.27	10	32.30	32.30	5	13,545	0.04%
2024/04/03	21.1	32.76	9	32.44	32.00	12.1	13,436	0.09%
2024/04/02	0	0.00	0.1	32.00	31.95	-0.1	13,046	0.00%
2024/04/01	0	0.00	0	32.15	32.15	0	13,124	0.00%
2024/03/29	0	0.00	2	31.93	32.15	-2	13,089	-0.02%
2024/03/28	1	31.70	0	0.00	31.70	1	12,963	0.01%
2024/03/26	0	31.50	9.2	31.46	31.55	-9.1	12,765	-0.07%
2024/03/25	6	31.06	0	0.00	31.10	6	12,723	0.05%
2024/03/22	6	31.25	0	0.00	31.15	6	12,702	0.05%
2024/03/21	0	31.62	17	31.49	31.50	-17	12,514	-0.14%
2024/03/20	15.7	30.94	3	31.17	30.90	12.7	12,516	0.10%
2024/03/19	8.1	31.44	10	31.50	31.40	-1.9	12,198	-0.02%
2024/03/18	4.6	31.72	0	0.00	31.70	4.6	11,945	0.04%
2024/03/15	0	32.00	1	31.95	31.95	-1	11,833	-0.01%
2024/03/14	1	31.80	2	31.78	32.00	-1	11,512	-0.01%
2024/03/13	2.2	31.71	3.1	31.86	31.70	-0.9	11,518	-0.01%
2024/03/12	2	31.90	3	32.00	32.00	-1	11,388	-0.01%
2024/03/11	4.1	31.70	17	31.77	31.80	-12.9	11,415	-0.11%
2024/03/08	21	31.98	4.1	32.06	31.85	16.9	11,531	0.15%
2024/03/07	9	32.02	6.8	31.93	32.00	2.2	11,664	0.02%
2024/03/06	3.1	31.97	10	31.90	32.00	-6.9	12,022	-0.06%
2024/03/05	6.4	32.08	3.3	32.10	32.00	3.1	13,502	0.02%
2024/03/04	1	32.05	1	32.10	32.05	0	13,771	0.00%
2024/03/01	12	32.10	12	32.03	32.05	0	14,657	0.00%
2024/02/29	25.1	32.29	2	32.13	32.10	23.1	14,759	0.16%
2024/02/27	2.2	31.91	11	32.04	31.85	-8.8	14,610	-0.06%
2024/02/26	9	32.23	1	32.40	32.15	8	14,608	0.05%
2024/02/23	0	0.00	2	32.40	32.40	-2	14,694	-0.01%
2024/02/22	0	0.00	11	32.45	32.55	-11	15,103	-0.07%
2024/02/21	0	0.00	36	32.47	32.50	-36	15,202	-0.24%
2024/02/20	2	32.58	1	32.55	32.65	1	15,222	0.01%
2024/02/19	5	32.68	7.2	32.45	32.80	-2.2	15,433	-0.01%
2024/02/16	8	31.86	11.2	31.88	31.90	-3.2	15,704	-0.02%
2024/02/15	12.3	31.87	5	31.95	32.00	7.3	15,670	0.05%
2024/02/05	0	32.15	6	31.97	32.15	-6	15,497	-0.04%
2024/02/02	1	32.25	0	0.00	32.25	1	15,452	0.01%
2024/02/01	3	32.10	0.2	32.20	32.45	2.8	15,591	0.02%
2024/01/31	0	32.00	2.1	31.91	31.90	-2.1	15,628	-0.01%
2024/01/30	9	32.06	1	32.10	32.00	8	15,538	0.05%
2024/01/29	10.1	32.44	6	32.48	32.35	4.1	15,511	0.03%
2024/01/26	7	32.64	0	0.00	32.60	7	15,632	0.04%
2024/01/25	0	0.00	1	32.70	32.70	-1	15,730	-0.01%
2024/01/24	5.1	32.63	0	0.00	32.60	5.1	15,865	0.03%
2024/01/23	1	32.60	2	32.60	32.70	-1	16,153	-0.01%
2024/01/22	1.1	32.41	0	0.00	32.30	1.1	16,296	0.01%
2024/01/19	4.3	31.98	2.5	31.93	32.40	1.8	16,355	0.01%
2024/01/18	3	32.10	3	32.05	32.05	0	16,380	0.00%
2024/01/17	20.2	32.26	0.5	32.41	32.20	19.7	16,459	0.12%
2024/01/16	16.2	32.99	13	32.96	32.90	3.2	16,356	0.02%
2024/01/15	7	33.64	5	33.85	33.65	2	16,277	0.01%
2024/01/11	1	33.88	1	33.70	33.70	0	17,605	0.00%
2024/01/10	0	0.00	2	33.75	33.70	-2	18,877	-0.01%
2024/01/09	0	0.00	1	34.10	34.05	-1	19,006	-0.01%
2024/01/08	0	34.40	0	0.00	34.25	0	19,126	0.00%
2024/01/05	0	0.00	2	34.25	34.35	-2	19,349	-0.01%
2024/01/04	1	34.20	0	0.00	34.20	1	19,609	0.01%
2024/01/03	3.4	34.22	0	0.00	34.20	3.4	19,771	0.02%
2024/01/02	1	34.80	0	0.00	34.70	1	19,818	0.01%
2023/12/29	0	34.85	1.5	34.82	34.85	-1.5	19,953	-0.01%
2023/12/28	1.2	34.76	2	34.85	34.90	-0.8	20,185	0.00%
2023/12/27	0	34.75	10	34.85	34.90	-10	20,197	-0.05%
2023/12/26	0	34.60	0	0.00	34.65	0	20,237	0.00%
2023/12/25	1.5	34.48	1	34.55	34.50	0.5	20,449	0.00%
2023/12/22	0	34.25	0.1	34.25	34.30	-0.1	20,578	0.00%
2023/12/21	3	34.15	0	0.00	34.25	3	20,790	0.01%
2023/12/20	3	34.25	4	34.38	34.50	-1	21,158	0.00%
2023/12/19	6	34.33	0	0.00	34.35	6	21,394	0.03%
2023/12/18	1	34.40	10	34.50	34.55	-9	21,730	-0.04%
2023/12/15	0	0.00	1	34.50	34.30	-1	21,955	0.00%
2023/12/14	0	0.00	12	34.43	34.40	-12	21,772	-0.06%
2023/12/13	0	0.00	45	34.17	34.05	-45	21,743	-0.21%
2023/12/12	1	34.10	12	34.19	34.15	-11	21,824	-0.05%
2023/12/11	3	34.33	1	34.50	34.40	2	21,878	0.01%
2023/12/08	2	34.65	3	34.62	34.60	-1	22,119	0.00%
2023/12/07	16	34.59	11	34.47	34.50	5	22,107	0.02%
2023/12/06	20	34.76	7	34.70	34.60	13	22,145	0.06%
2023/12/05	5	34.44	10.5	34.62	34.90	-5.5	22,206	-0.02%
2023/12/04	17	34.13	1.6	34.20	34.05	15.4	22,066	0.07%
2023/12/01	8.2	34.49	1	34.50	34.40	7.2	22,225	0.03%
2023/11/30	4.2	35.15	20.2	34.98	34.95	-16	21,892	-0.07%
2023/11/29	6	34.37	0	0.00	34.25	6	20,364	0.03%
2023/11/28	25.2	35.05	40	35.09	34.50	-14.8	20,138	-0.07%
2023/11/27	3	34.20	31.1	34.23	33.95	-28.1	19,597	-0.14%
2023/11/24	2	33.90	1	34.10	33.75	1	19,408	0.01%
2023/11/22	6	34.06	8.3	33.94	33.85	-2.3	19,049	-0.01%
2023/11/21	1.2	33.89	10.2	34.10	34.20	-9	18,952	-0.05%
2023/11/20	1.1	33.60	1.1	33.25	33.60	-0.1	18,544	0.00%
2023/11/17	0	0.00	3	33.20	33.20	-3	18,469	-0.02%
2023/11/16	7.1	33.14	0	0.00	33.05	7.1	18,400	0.04%
2023/11/15	5	33.00	4	32.99	33.15	1	18,225	0.01%
2023/11/14	9.1	32.61	4	32.50	32.50	5.1	18,089	0.03%
2023/11/13	4	32.70	1.1	32.84	32.80	2.9	18,187	0.02%
2023/11/09	4	32.93	4	32.99	32.90	0	18,388	0.00%
2023/11/08	0	0.00	1	32.90	32.90	-1	18,405	-0.01%
2023/11/07	2	32.48	0	0.00	32.55	2	18,432	0.01%
2023/11/06	5.1	32.82	1	32.95	32.80	4.1	18,394	0.02%
2023/11/03	0	0.00	10	32.82	32.90	-10	18,290	-0.05%
2023/11/01	1	32.15	0	0.00	32.10	1	18,166	0.01%
2023/10/31	1	32.05	2	32.30	32.25	-1	18,158	-0.01%
2023/10/30	1	31.80	2	31.93	32.00	-1	18,028	-0.01%
2023/10/27	1	31.80	2	31.83	31.85	-1	17,917	-0.01%
2023/10/26	3	31.48	0	0.00	31.45	3	17,975	0.02%
2023/10/25	3.1	31.63	0	0.00	31.55	3.1	17,848	0.02%
2023/10/24	18.2	31.54	1	31.70	31.50	17.2	17,706	0.10%
2023/10/23	9.1	31.74	0	0.00	31.65	9.1	17,530	0.05%
2023/10/20	9.2	31.56	0	0.00	31.75	9.2	17,702	0.05%
2023/10/19	27.4	31.85	3	31.92	31.90	24.4	17,409	0.14%
2023/10/18	19.2	32.45	4	32.45	32.45	15.2	16,813	0.09%
2023/10/17	13	33.40	1	33.35	33.45	12	15,659	0.08%
2023/10/16	4	33.78	1	33.65	33.60	3	15,645	0.02%
2023/10/13	17.2	33.93	1.1	33.95	33.80	16.1	15,722	0.10%
2023/10/12	0.1	33.15	5	33.61	33.70	-4.9	15,681	-0.03%
2023/10/11	7	32.98	2	33.08	33.10	5	15,548	0.03%
2023/10/06	8	32.84	0.2	32.95	32.80	7.8	15,540	0.05%
2023/10/05	6.7	32.76	0	0.00	32.75	6.7	15,507	0.04%
2023/10/04	14	32.96	0	0.00	32.90	14	15,539	0.09%
2023/10/03	10.2	33.22	1	33.15	33.20	9.2	15,625	0.06%
2023/10/02	10	33.14	3	33.12	33.10	7	15,776	0.04%
2023/09/27	14.2	33.00	0	0.00	33.05	14.2	15,999	0.09%
2023/09/26	20	33.04	1	33.00	33.00	19	15,938	0.12%
2023/09/25	10.2	33.15	2.4	33.10	33.10	7.8	15,777	0.05%
2023/09/22	14.4	33.46	5	33.40	33.50	9.4	15,474	0.06%
2023/09/21	11.1	33.95	0	0.00	33.80	11.1	15,253	0.07%
2023/09/20	15.4	34.44	0	0.00	34.35	15.4	15,082	0.10%
2023/09/19	6.1	34.92	5.1	34.95	34.80	1	14,902	0.01%
2023/09/15	1.1	35.16	1	35.30	35.10	0.1	15,030	0.00%
2023/09/14	1.2	35.36	1	35.40	35.50	0.2	14,962	0.00%
2023/09/13	10.1	35.09	10	35.11	35.30	0.1	14,972	0.00%
2023/09/12	2.3	34.42	12	34.55	34.60	-9.7	15,254	-0.06%
2023/09/11	9.9	34.11	1	34.15	34.20	8.9	15,266	0.06%
2023/09/08	8.1	34.16	0.5	34.13	34.10	7.6	15,301	0.05%
2023/09/07	5	34.37	2	34.43	34.35	3	15,280	0.02%
2023/09/06	18.3	34.55	1	34.55	34.40	17.3	15,287	0.11%
2023/09/05	10.3	35.04	6	35.05	35.00	4.3	14,939	0.03%
2023/09/04	12.9	35.17	13	35.17	35.20	-0.1	14,925	0.00%
2023/09/01	0	0.00	4.2	35.16	35.25	-4.2	14,877	-0.03%
2023/08/31	4.1	34.96	0	0.00	34.95	4.1	14,843	0.03%
2023/08/30	8.6	35.45	0.7	35.40	35.30	7.9	14,684	0.05%
2023/08/29	1	35.30	0	0.00	35.40	1	15,130	0.01%
2023/08/28	5	35.15	0	0.00	35.20	5	15,344	0.03%
2023/08/25	1.1	35.17	0	0.00	35.10	1.1	16,124	0.01%
2023/08/22	2	35.33	0	0.00	35.40	2	16,947	0.01%
2023/08/21	4.1	35.40	0	0.00	35.40	4.1	17,344	0.02%
2023/08/18	19.7	35.29	0	0.00	35.15	19.7	17,523	0.11%
2023/08/17	7.2	35.60	5	35.70	35.65	2.2	17,458	0.01%
2023/08/16	5.2	36.09	6	36.05	36.05	-0.8	17,488	0.00%
2023/08/15	6.3	36.66	1	36.60	36.70	5.3	17,473	0.03%
2023/08/14	22.1	36.85	1	36.85	36.85	21.1	17,582	0.12%
2023/08/11	3.1	37.48	16	37.39	37.40	-12.9	17,637	-0.07%
2023/08/10	4.2	36.86	2	36.85	36.85	2.2	17,644	0.01%
2023/08/09	28.4	37.25	20.1	37.15	37.15	8.3	17,972	0.05%
2023/08/08	5.1	37.21	0	0.00	37.10	5.1	18,250	0.03%
2023/08/07	2.5	37.62	6	37.48	37.65	-3.5	18,384	-0.02%
2023/08/04	0.2	37.43	0	0.00	37.35	0.2	18,438	0.00%
2023/08/02	6.1	37.15	2	37.45	37.20	4.1	18,846	0.02%
2023/08/01	1.2	37.34	2.1	37.50	37.55	-0.9	19,015	0.00%
2023/07/31	0	0.00	9.1	37.48	37.30	-9.1	19,125	-0.05%
2023/07/28	1.2	37.18	1	37.30	37.35	0.2	19,175	0.00%
2023/07/27	2	37.38	1	37.50	37.35	1	19,620	0.01%
2023/07/26	1	37.30	11.4	37.30	37.25	-10.4	20,584	-0.05%
2023/07/25	3.4	37.37	15	37.45	37.40	-11.6	20,798	-0.06%
2023/07/24	14.1	36.68	1	36.80	36.50	13.1	20,874	0.06%
2023/07/21	6.7	36.33	0	0.00	36.10	6.7	21,180	0.03%
2023/07/20	9	36.59	0	0.00	36.55	9	21,667	0.04%
2023/07/19	14.2	36.75	0	0.00	36.60	14.2	22,718	0.06%
2023/07/18	1	36.65	0	0.00	37.10	1	23,504	0.00%
2023/07/17	1.1	36.72	0	0.00	36.75	1.1	23,411	0.00%
2023/07/14	1	36.95	10	37.05	37.00	-9	23,348	-0.04%
2023/07/13	7	36.99	1	36.75	36.80	6	23,366	0.03%
2023/07/12	15	36.60	12.7	36.61	36.60	2.3	23,564	0.01%
2023/07/11	15	36.55	30.7	36.73	36.55	-15.7	23,517	-0.07%
2023/07/10	26.5	36.98	100	37.20	36.85	-73.5	23,394	-0.31%
2023/07/07	8.3	37.15	0.4	37.50	37.30	7.9	23,264	0.03%
2023/07/06	22.3	37.38	1	37.30	37.25	21.3	23,393	0.09%
2023/07/05	5.4	37.98	5.1	37.90	37.80	0.3	23,091	0.00%
2023/07/04	5.3	38.13	2.2	38.23	38.05	3.1	22,913	0.01%
2023/07/03	6	38.19	13	38.28	38.25	-7	22,864	-0.03%
2023/06/30	9	38.15	0.2	38.20	38.05	8.8	22,907	0.04%
2023/06/29	1	38.05	0	0.00	38.05	1	22,932	0.00%
2023/06/28	17.1	38.03	1	38.05	38.05	16.1	22,980	0.07%
2023/06/27	21	38.45	30.4	38.53	38.45	-9.4	23,114	-0.04%
2023/06/26	0.2	38.65	15.1	38.80	38.80	-14.9	23,371	-0.06%
2023/06/21	7.2	38.43	4	38.68	38.70	3.2	23,378	0.01%
2023/06/20	5.7	38.55	1	38.55	38.55	4.7	23,375	0.02%
2023/06/19	77.8	38.85	4	38.73	38.70	73.8	23,493	0.31%
2023/06/16	2.5	38.82	5	38.89	38.70	-2.6	23,472	-0.01%
2023/06/15	0.3	38.40	1	38.30	38.35	-0.8	23,007	0.00%
2023/06/14	2.1	38.23	0	0.00	38.35	2.1	23,330	0.01%
2023/06/13	11	38.19	17	38.19	38.25	-6	23,466	-0.03%
2023/06/12	3.1	38.28	14	38.35	38.25	-10.8	23,491	-0.05%
2023/06/09	2.2	38.43	3	38.43	38.45	-0.8	23,511	0.00%
2023/06/08	6.6	38.62	11	38.49	38.50	-4.4	23,676	-0.02%
2023/06/07	2.1	38.80	0	0.00	38.80	2.1	23,851	0.01%
2023/06/06	3.2	38.87	5.3	38.78	38.80	-2.1	24,048	-0.01%
2023/06/05	13.1	38.84	8	38.84	38.85	5.1	24,210	0.02%
2023/06/02	18	38.41	12.1	38.35	38.55	5.9	24,023	0.02%
2023/06/01	23.8	37.82	11	37.87	37.75	12.8	23,598	0.05%
2023/05/31	2.1	38.08	13	38.14	37.90	-10.9	23,504	-0.05%
2023/05/30	3.8	38.03	9	38.07	38.30	-5.2	22,887	-0.02%
2023/05/29	9.3	37.87	2	38.15	38.15	7.3	23,178	0.03%
2023/05/26	2	37.73	2.1	38.00	38.00	-0.1	23,692	0.00%
2023/05/25	9	37.59	7.1	37.61	38.05	1.9	24,133	0.01%
2023/05/24	23	37.61	34	37.64	37.85	-11	23,953	-0.05%
2023/05/23	16	37.99	5	38.00	37.90	11	23,751	0.05%
2023/05/22	10	38.33	2	38.28	38.25	8	23,649	0.03%
2023/05/19	11	37.88	5	37.80	37.85	6	23,556	0.03%
2023/05/18	15	37.85	1	38.15	37.85	14	23,437	0.06%
2023/05/17	11	37.89	6	37.95	37.90	5	23,453	0.02%
2023/05/16	4	37.59	6.5	37.66	37.75	-2.5	23,506	-0.01%
2023/05/15	9.1	37.27	1	37.35	37.35	8.1	23,506	0.03%
2023/05/12	13	38.18	1	38.15	37.80	12	23,276	0.05%
2023/05/11	13	38.18	1	38.15	38.20	12	23,037	0.05%
2023/05/10	11	38.60	0	0.00	38.85	11	22,849	0.05%
2023/05/09	33.3	38.85	23	38.70	38.65	10.3	22,795	0.05%
2023/05/08	26.2	39.56	17	39.57	39.60	9.2	22,479	0.04%
2023/05/05	10	39.32	6.1	39.25	39.30	3.9	22,322	0.02%
2023/05/04	1	39.30	20	39.44	39.45	-19	22,305	-0.09%
2023/05/03	36	39.77	30	39.54	39.50	6	22,236	0.03%
2023/05/02	38	39.54	66	39.88	39.90	-28	22,048	-0.13%
2023/04/28	9	38.78	8	38.68	38.70	1	21,538	0.00%
2023/04/27	37	38.96	23	38.85	38.65	14	21,481	0.07%
2023/04/26	34	38.92	21.1	38.76	39.10	12.9	21,572	0.06%
2023/04/25	19.1	38.66	13.1	39.03	38.50	6	21,693	0.03%
2023/04/24	61	39.28	40	39.24	39.55	21	21,265	0.10%
2023/04/21	16.2	38.38	39	38.17	38.30	-22.8	20,241	-0.11%
2023/04/19	5	37.10	0.3	37.30	37.10	4.7	19,409	0.02%
2023/04/18	16	37.40	8	37.70	37.45	8	19,425	0.04%
2023/04/17	12	38.06	18	38.22	37.95	-6	19,656	-0.03%
2023/04/14	3	37.42	2	37.40	37.55	1	19,373	0.01%
2023/04/13	4	37.48	3	37.57	37.55	1	19,387	0.01%
2023/04/12	23.1	37.64	16	37.74	37.45	7.1	19,333	0.04%
2023/04/11	30	37.17	9	37.42	37.45	21	19,262	0.11%
2023/04/10	10	36.40	20	36.45	36.60	-10	19,042	-0.05%
2023/04/07	1	36.40	0	0.00	36.40	1	19,060	0.01%
2023/04/06	1.1	36.41	0	36.50	36.45	1.1	19,160	0.01%
2023/03/31	13	36.50	1	36.50	36.40	12	19,407	0.06%
2023/03/30	2	36.23	11	36.18	36.20	-9	20,415	-0.04%
2023/03/29	3	36.18	0	0.00	36.35	3	21,328	0.01%
2023/03/28	17	36.21	16.3	36.19	36.20	0.7	22,230	0.00%
2023/03/27	14.5	36.79	11	36.75	36.65	3.5	23,097	0.02%
2023/03/24	5	37.35	1	37.60	37.60	4	23,872	0.02%
2023/03/23	10	37.30	9	37.36	37.35	1	23,875	0.00%
2023/03/22	1	37.20	1	37.35	37.20	0	23,957	0.00%
2023/03/21	8	37.17	1	37.05	37.05	7	24,027	0.03%
2023/03/20	2	36.80	4	36.95	36.90	-2	24,042	-0.01%
2023/03/17	9	36.48	2	36.60	36.40	7	24,199	0.03%
2023/03/16	16.9	36.61	6	36.60	36.35	10.9	23,908	0.05%
2023/03/15	10.2	37.05	0	0.00	37.10	10.2	23,942	0.04%
2023/03/14	4.2	36.61	0	0.00	36.75	4.2	24,037	0.02%
2023/03/13	17	36.32	30	36.28	36.75	-13	24,266	-0.05%
2023/03/10	14.5	36.69	2	36.65	36.70	12.5	24,281	0.05%
2023/03/09	68.1	37.55	4	37.26	37.20	64.1	24,506	0.26%
2023/03/08	7.6	37.65	1	37.65	37.75	6.6	24,873	0.03%
2023/03/07	4	38.00	10.1	37.90	37.95	-6.1	24,885	-0.02%
2023/03/06	8	37.98	11	37.98	37.95	-3	25,216	-0.01%
2023/03/03	6	37.82	0	0.00	37.75	6	25,487	0.02%
2023/03/02	27	37.79	2	37.93	37.90	25	25,669	0.10%
2023/03/01	31	38.01	18.3	37.90	37.80	12.7	25,706	0.05%
2023/02/24	16	39.28	16	39.27	39.15	0	25,338	0.00%
2023/02/23	17.9	39.17	26.7	39.48	39.50	-8.8	24,816	-0.04%
2023/02/22	2.3	37.99	11	37.98	38.05	-8.7	25,159	-0.03%
2023/02/21	0.8	38.34	1	38.35	38.35	-0.2	26,058	0.00%
2023/02/20	7	38.10	2	38.25	38.25	5	26,714	0.02%
2023/02/17	7	37.52	5	37.73	38.00	2	27,226	0.01%
2023/02/16	3.1	37.58	11	37.60	37.50	-7.9	27,958	-0.03%
2023/02/15	0.3	37.70	1	37.50	37.55	-0.7	28,051	0.00%
2023/02/14	7.1	37.64	22.2	37.47	37.25	-15.1	27,991	-0.05%
2023/02/13	0.1	37.00	1.1	37.10	37.00	-1	27,957	0.00%
2023/02/10	8	36.78	3	36.80	36.85	5	28,096	0.02%
2023/02/09	20	36.65	2	36.70	36.60	18	28,114	0.06%
2023/02/08	5	36.61	16	36.58	36.75	-11	28,188	-0.04%
2023/02/07	11	36.54	1	36.65	36.65	10	28,269	0.04%
2023/02/06	3	36.25	4.3	36.28	36.15	-1.3	28,252	0.00%
2023/02/03	8	36.40	11	36.40	36.45	-3	28,142	-0.01%
2023/02/02	4	36.84	10	36.83	36.80	-6	28,165	-0.02%
2023/02/01	18	36.48	3	36.58	36.75	15	28,193	0.05%
2023/01/31	10.4	36.61	8	36.42	36.25	2.4	28,263	0.01%
2023/01/30	10	36.76	11.9	36.90	36.95	-1.9	28,195	-0.01%
2023/01/17	15	36.07	8	36.08	36.00	7	28,181	0.02%
2023/01/16	13.1	36.56	18	36.47	36.50	-4.9	28,175	-0.02%
2023/01/13	8.3	35.99	17	36.13	36.15	-8.7	27,855	-0.03%
2023/01/12	5	35.22	14.1	35.16	35.40	-9.1	27,913	-0.03%
2023/01/11	0.5	34.78	6	34.71	34.70	-5.6	28,119	-0.02%
2023/01/10	9	34.46	2.1	34.55	34.60	6.9	28,426	0.02%
2023/01/09	3	34.52	7	34.50	34.60	-4	28,943	-0.01%
2023/01/06	6	34.23	1	34.25	34.25	5	29,213	0.02%
2023/01/05	16	34.24	8	34.45	34.45	8	29,670	0.03%
2023/01/04	13.1	33.66	4	33.60	33.50	9.1	29,498	0.03%
2023/01/03	12	33.44	7	33.54	33.50	5	29,714	0.02%
2022/12/30	3	33.82	19	33.90	33.65	-16	29,735	-0.05%
2022/12/29	23	33.80	1	33.75	33.70	22	29,889	0.07%
2022/12/28	4	34.16	1	34.35	34.30	3	30,140	0.01%
2022/12/27	0	0.00	18.1	34.45	34.30	-18.1	30,373	-0.06%
2022/12/26	5	34.30	11	34.38	34.40	-6	30,533	-0.02%
2022/12/23	22	34.23	12	34.50	34.05	10	31,062	0.03%
2022/12/22	3	34.60	14	34.47	34.45	-11	31,982	-0.03%
2022/12/21	20.1	33.80	19	33.95	34.05	1.1	31,325	0.00%
2022/12/20	17	33.72	2	33.78	33.70	15	30,705	0.05%
2022/12/19	17.1	33.95	8	33.84	33.85	9.1	30,251	0.03%
2022/12/16	3	33.60	6	33.35	34.60	-3	29,428	-0.01%
2022/12/15	0	0.00	1	33.50	33.55	-1	28,860	0.00%
2022/12/14	1	33.50	27	33.57	33.50	-26	29,170	-0.09%
2022/12/13	4.1	34.00	3	34.15	33.70	1.1	29,231	0.00%
2022/12/12	4	33.65	1.2	33.76	33.85	2.8	29,198	0.01%
2022/12/09	1	33.70	17.6	33.70	33.70	-16.6	29,684	-0.06%
2022/12/08	1	33.15	18.9	33.22	33.20	-17.9	29,675	-0.06%
2022/12/07	0	0.00	6	33.14	33.35	-6	29,677	-0.02%
2022/12/06	17	33.44	0	0.00	33.30	17	29,698	0.06%
2022/12/05	48	33.61	27.5	33.65	33.70	20.5	29,562	0.07%
2022/12/02	5.1	33.72	10	33.70	33.65	-4.9	29,249	-0.02%
2022/12/01	13	33.93	0	0.00	34.05	13	29,193	0.04%
2022/11/30	7	33.71	14	33.54	33.90	-7	29,003	-0.02%
2022/11/29	10	33.46	19.2	33.41	33.55	-9.2	28,619	-0.03%
2022/11/28	20.9	32.97	2	32.95	33.00	18.9	28,640	0.07%
2022/11/25	5	33.45	25.1	33.37	33.55	-20.1	28,428	-0.07%
2022/11/24	1	32.80	9	33.03	33.20	-8	28,273	-0.03%
2022/11/23	17	32.67	1	32.75	32.70	16	28,055	0.06%
2022/11/22	6.1	32.67	6	32.65	32.65	0.1	27,954	0.00%
2022/11/21	27.8	32.90	5	32.85	32.85	22.8	27,730	0.08%
2022/11/18	28.3	33.52	24.5	33.69	33.30	3.8	27,498	0.01%
2022/11/17	28	34.03	14.1	34.01	34.25	13.9	26,542	0.05%
2022/11/16	12.1	33.18	22.1	33.20	32.90	-10	25,556	-0.04%
2022/11/15	44.5	33.49	13	33.53	33.85	31.5	24,950	0.13%
2022/11/14	4.2	34.14	10.2	33.36	34.15	-6	24,375	-0.02%
2022/11/11	6	32.02	6	32.30	32.15	0	23,576	0.00%
2022/11/10	4	31.85	3	31.98	31.70	1	23,483	0.00%
2022/11/09	3	31.90	15	31.83	31.90	-12	23,444	-0.05%
2022/11/08	14	31.54	16	31.56	31.65	-2	23,282	-0.01%
2022/11/07	13	30.98	9.2	30.90	31.00	3.8	23,106	0.02%
2022/11/04	2.6	30.32	0	0.00	30.45	2.6	23,191	0.01%
2022/11/03	15.2	30.30	0	0.00	30.30	15.2	23,144	0.07%
2022/11/02	8	30.75	1	30.70	30.75	7	23,105	0.03%
2022/11/01	1	30.40	0	0.00	30.65	1	23,119	0.00%
2022/10/31	3.3	30.42	0	0.00	30.25	3.3	23,108	0.01%
2022/10/28	2.4	30.58	3	30.77	30.50	-0.6	23,119	0.00%
2022/10/27	2	30.90	13	30.87	30.85	-11	23,111	-0.05%
2022/10/26	2	29.90	6	30.20	30.30	-4	23,119	-0.02%
2022/10/25	27.5	30.22	0	0.00	29.90	27.5	23,077	0.12%
2022/10/24	9.5	30.93	4	31.30	30.60	5.5	22,682	0.02%
2022/10/21	5.2	30.96	1	31.05	31.00	4.2	22,562	0.02%
2022/10/20	17.4	30.96	0	0.00	30.90	17.4	22,518	0.08%
2022/10/19	10.1	31.74	4.3	31.87	31.60	5.9	22,012	0.03%
2022/10/18	9	31.53	1	31.40	31.45	8	21,608	0.04%
2022/10/17	6.1	31.62	1	31.55	31.70	5.1	21,593	0.02%
2022/10/14	21.2	32.53	0	0.00	32.40	21.2	21,633	0.10%
2022/10/13	22.1	33.02	37	32.75	32.65	-14.9	21,544	-0.07%
2022/10/12	3.1	33.90	0	0.00	33.75	3.1	21,287	0.01%
2022/10/11	1.1	33.81	4	33.85	33.80	-2.9	21,345	-0.01%
2022/10/07	1	34.30	0	0.00	34.25	1	21,291	0.00%
2022/10/06	1	34.20	0	0.00	34.30	1	21,266	0.00%
2022/10/05	6	34.28	2	34.25	34.15	4	21,277	0.02%
2022/10/04	8.1	33.82	0	0.00	33.85	8.1	21,025	0.04%
2022/10/03	8	33.76	4	33.76	33.65	4	20,773	0.02%
2022/09/30	16	33.81	16.2	33.72	33.80	-0.2	20,658	0.00%
2022/09/29	49	34.32	1.2	34.16	34.15	47.8	20,144	0.24%
2022/09/28	18.4	35.16	15.3	35.09	34.90	3.1	19,056	0.02%
2022/09/27	12	35.98	6	35.90	35.80	6	18,789	0.03%
2022/09/26	31.4	36.02	6	36.21	35.85	25.4	18,599	0.14%
2022/09/23	36.2	37.04	4.2	37.08	37.00	31.9	18,381	0.17%
2022/09/22	17.2	37.44	3	37.49	37.55	14.2	18,250	0.08%
2022/09/21	11.1	38.07	19.8	38.38	38.10	-8.7	17,880	-0.05%
2022/09/20	4.7	38.67	0.3	38.75	38.55	4.4	17,513	0.03%
2022/09/19	11	38.80	19.6	38.79	38.80	-8.6	17,397	-0.05%
2022/09/16	21.9	38.80	2	39.00	38.60	19.9	17,332	0.11%
2022/09/15	15.1	39.53	0	0.00	39.55	15.1	16,939	0.09%
2022/09/14	2.1	39.80	1	39.70	39.65	1.1	16,875	0.01%
2022/09/13	1	39.90	17.1	39.90	39.90	-16.1	16,925	-0.10%
2022/09/12	2	39.75	2	39.80	39.80	0	16,977	0.00%
2022/09/08	3.2	39.76	1	39.70	39.85	2.2	17,321	0.01%
2022/09/07	12.2	39.62	3	39.75	39.70	9.2	17,462	0.05%
2022/09/06	6	39.69	27.2	39.75	39.85	-21.2	17,501	-0.12%
2022/09/05	0	0.00	17.1	39.04	39.10	-17.1	17,483	-0.10%
2022/09/02	24.6	38.54	11	38.46	38.50	13.6	17,570	0.08%
2022/09/01	2.6	39.02	3.1	38.91	38.90	-0.5	17,325	0.00%
2022/08/31	1.6	39.32	3.2	39.29	39.30	-1.6	17,158	-0.01%
2022/08/30	3	39.18	2	39.40	39.25	1	17,048	0.01%
2022/08/29	11.4	39.29	1	39.45	39.35	10.4	17,169	0.06%
2022/08/26	10.6	39.60	0.4	39.65	39.65	10.2	17,183	0.06%
2022/08/25	21	39.42	0	0.00	39.55	21	17,263	0.12%
2022/08/24	1.3	39.35	0	0.00	39.25	1.3	17,398	0.01%
2022/08/23	28.1	39.18	6.1	39.19	39.35	22	17,816	0.12%
2022/08/22	18.1	39.28	0	0.00	39.65	18.1	17,936	0.10%
2022/08/19	13	39.46	3	39.45	39.45	10	18,065	0.06%
2022/08/18	5	39.58	3	39.60	39.80	2	18,153	0.01%
2022/08/17	3	39.87	11	39.40	40.00	-8	18,215	-0.04%
2022/08/16	8	39.23	2	39.35	39.35	6	18,244	0.03%
2022/08/15	6	39.27	6	39.38	39.30	0	18,314	0.00%
2022/08/12	6	39.17	7	39.26	39.30	-1	18,719	-0.01%
2022/08/11	15	38.45	17	39.17	39.35	-2	18,846	-0.01%
2022/08/10	15	38.50	0	0.00	38.75	15	18,945	0.08%
2022/08/09	3.1	38.24	11	38.56	38.75	-7.9	19,108	-0.04%
2022/08/08	1.3	38.47	1	38.75	38.70	0.3	19,258	0.00%
2022/08/05	3.2	38.91	10	38.95	38.85	-6.8	19,436	-0.03%
2022/08/04	10.1	38.83	15	38.78	38.75	-4.9	19,943	-0.02%
2022/08/03	31	39.03	43	38.89	39.10	-12	20,186	-0.06%
2022/08/02	16	39.21	14	39.01	39.15	2	20,245	0.01%
2022/08/01	10	39.37	7	39.40	39.50	3	20,243	0.01%
2022/07/29	9	38.48	2	38.63	38.75	7	20,205	0.03%
2022/07/28	4.5	38.11	2	38.10	38.20	2.5	20,134	0.01%
2022/07/27	10.2	37.85	0	0.00	37.85	10.2	20,075	0.05%
2022/07/26	2.1	37.78	2	37.80	37.80	0.1	20,246	0.00%
2022/07/25	1.4	37.79	4	37.69	37.85	-2.6	20,320	-0.01%
2022/07/22	43	37.74	0	0.00	37.70	43	20,389	0.21%
2022/07/21	85.1	37.99	42	37.98	38.05	43.1	20,196	0.21%
2022/07/20	34	41.65	17	41.60	41.60	17	19,656	0.09%
2022/07/19	22	41.53	33.3	41.49	41.65	-11.3	19,510	-0.06%
2022/07/18	12	40.16	14	40.18	40.70	-2	19,267	-0.01%
2022/07/15	24.1	40.92	14	40.63	40.50	10.1	19,169	0.05%
2022/07/14	14	41.75	4	41.70	41.70	10	19,107	0.05%
2022/07/13	11	41.93	3	41.88	41.80	8	19,230	0.04%
2022/07/12	23	40.96	36	40.92	41.00	-13	19,337	-0.07%
2022/07/11	20	40.84	2	41.08	41.10	18	19,484	0.09%
2022/07/08	6.5	40.70	4	40.69	40.80	2.5	19,573	0.01%
2022/07/07	8	40.49	3.2	40.61	40.90	4.8	19,674	0.02%
2022/07/06	4	40.10	2	40.10	40.00	2	20,055	0.01%
2022/07/05	7	40.61	28	40.68	40.75	-21	19,967	-0.10%
2022/07/04	16	39.99	8.2	40.12	40.00	7.8	19,809	0.04%
2022/07/01	3	40.60	8	40.47	40.35	-5	19,681	-0.03%
2022/06/30	2	39.60	1	39.60	39.50	1	19,421	0.01%
2022/06/29	0.1	39.60	12	39.68	39.55	-11.9	19,227	-0.06%
2022/06/28	4	39.64	0	0.00	39.60	4	19,218	0.02%
2022/06/27	2.2	39.81	1	40.20	39.80	1.2	19,203	0.01%
2022/06/24	3.1	39.49	30	39.48	39.50	-26.9	19,070	-0.14%
2022/06/23	22	39.05	0	0.00	39.00	22	18,963	0.12%
2022/06/22	3	39.67	10	39.71	39.50	-7	18,809	-0.04%
2022/06/21	1	39.45	54.5	39.28	39.45	-53.5	18,775	-0.28%
2022/06/20	11.8	39.05	11	39.00	38.85	0.8	18,695	0.00%
2022/06/17	11	39.64	0	0.00	39.60	11	18,440	0.06%
2022/06/16	9.5	40.13	0	0.00	40.00	9.5	18,279	0.05%
2022/06/15	8	40.13	0	0.00	40.05	8	18,452	0.04%
2022/06/14	19	40.22	0	0.00	40.10	19	18,363	0.10%
2022/06/13	11.1	40.82	0	0.00	40.80	11.1	18,122	0.06%
2022/06/10	7.1	41.45	5	41.40	41.40	2.1	17,840	0.01%
2022/06/09	3	41.65	0	0.00	41.55	3	17,831	0.02%
2022/06/08	3.1	41.75	1	41.70	41.75	2.1	17,785	0.01%
2022/06/07	13	41.46	0	0.00	41.35	13	17,736	0.07%
2022/06/06	8	41.57	2	41.65	41.55	6	17,502	0.03%
2022/06/02	19.1	41.81	1	41.85	41.70	18.1	17,511	0.10%
2022/06/01	12.1	42.16	4	42.46	42.10	8.1	17,534	0.05%
2022/05/31	4	42.55	0.9	42.80	42.60	3.1	17,391	0.02%
2022/05/30	6	42.80	6	42.88	42.80	0	16,918	0.00%
2022/05/27	12	42.11	5	42.25	42.20	7	16,696	0.04%
2022/05/26	2	41.85	0	0.00	41.70	2	16,596	0.01%
2022/05/24	3	41.22	25	41.17	41.20	-22	16,462	-0.13%
2022/05/23	12	41.30	0	0.00	41.20	12	16,294	0.07%
2022/05/20	14.3	41.46	1	41.85	41.15	13.3	16,186	0.08%
2022/05/19	2	41.13	4	41.15	41.10	-2	15,717	-0.01%
2022/05/18	9.5	41.34	0	0.00	41.60	9.5	15,532	0.06%
2022/05/17	15	41.48	1	41.50	41.50	14	15,250	0.09%
2022/05/16	2	41.30	2	41.10	41.25	0	15,019	0.00%
2022/05/13	4.3	41.19	11	41.02	41.60	-6.7	14,715	-0.05%
2022/05/12	22.7	41.24	17	41.08	40.80	5.7	14,482	0.04%
2022/05/11	19.5	42.64	16	42.75	42.65	3.5	13,898	0.03%
2022/05/10	14.1	43.80	2	43.80	43.85	12.1	13,469	0.09%
2022/05/09	7.5	44.30	16	44.30	44.25	-8.5	13,279	-0.06%
2022/05/06	17.2	45.11	12	45.18	45.10	5.2	13,113	0.04%
2022/05/05	13	45.66	1	45.70	45.60	12	13,152	0.09%
2022/05/04	2.1	45.31	0	0.00	45.50	2.1	13,127	0.02%
2022/05/03	19.2	45.34	0	0.00	45.35	19.2	13,228	0.15%
2022/04/29	7.1	45.98	0	0.00	45.90	7.1	12,942	0.05%
2022/04/28	22	45.90	4	45.68	46.10	18	12,785	0.14%
2022/04/27	12.2	45.87	2	45.80	45.80	10.2	12,580	0.08%
2022/04/26	2	46.10	0	0.00	46.20	2	12,312	0.02%
2022/04/25	13	46.10	0	0.00	46.10	13	12,241	0.11%
2022/04/22	2	46.65	0	0.00	46.55	2	12,099	0.02%
2022/04/21	2	46.65	1	46.65	46.80	1	12,074	0.01%
2022/04/20	12.5	46.47	0	0.00	46.60	12.5	12,063	0.10%
2022/04/19	15.3	46.35	3	46.35	46.35	12.3	11,970	0.10%
2022/04/18	11	46.74	1	46.95	46.50	10	11,843	0.08%
2022/04/15	6	47.13	2	47.05	47.10	4	11,628	0.03%
2022/04/14	9.1	47.73	3	47.70	47.70	6.1	11,442	0.05%
2022/04/13	5	48.25	0	0.00	48.00	5	11,348	0.04%
2022/04/12	25	48.25	2	48.48	48.00	23	11,175	0.21%
2022/04/11	3	49.37	13	49.32	49.45	-10	10,764	-0.09%
2022/04/08	0	0.00	1	49.75	49.80	-1	10,837	-0.01%
2022/04/07	15	49.72	1.1	49.57	49.55	14	10,806	0.13%
2022/04/06	32	49.84	1	49.90	50.20	31	10,709	0.29%
2022/04/01	1	49.70	0	0.00	49.75	1	10,657	0.01%
2022/03/31	0	0.00	27	49.96	49.90	-27	10,588	-0.25%
2022/03/30	4	49.81	0.2	49.80	49.85	3.8	10,436	0.04%
2022/03/29	4	50.05	3	49.77	49.80	1	10,432	0.01%
2022/03/28	5	49.26	8	49.59	49.70	-3	10,389	-0.03%
2022/03/25	10	49.73	13	49.62	49.70	-3	10,342	-0.03%
2022/03/24	1	49.80	14.3	49.86	49.95	-13.3	10,385	-0.13%
2022/03/23	11	49.50	11	49.50	49.65	0	10,460	0.00%
2022/03/22	4	49.44	1	49.65	49.70	3	10,377	0.03%
2022/03/21	0	0.00	6	49.63	49.75	-6	10,380	-0.06%
2022/03/18	4	48.61	14	48.76	48.95	-10	10,135	-0.10%
2022/03/17	152	48.10	0	0.00	48.00	152	9,745	1.56%	大買/鉅額交易
2022/03/16	5	47.78	2	47.85	47.85	3	9,630	0.03%
2022/03/15	4	47.70	5	47.60	47.95	-1	9,597	-0.01%
2022/03/14	6	47.53	0	0.00	47.55	6	9,592	0.06%
2022/03/11	1	47.50	4	47.36	47.45	-3	9,676	-0.03%
2022/03/10	10	47.35	5	47.60	47.60	5	9,818	0.05%
2022/03/09	1	47.30	10	47.31	47.25	-9	9,901	-0.09%
2022/03/08	6	46.90	3	47.10	46.95	3	10,051	0.03%
2022/03/07	22	47.01	11	47.05	47.10	11	10,059	0.11%
2022/03/04	18	47.73	10.4	47.71	47.65	7.7	10,340	0.07%
2022/03/03	12	47.87	1	47.95	48.05	11	10,465	0.11%
2022/03/02	2	47.68	0	0.00	48.00	2	10,752	0.02%
2022/03/01	19	47.70	10	47.75	47.80	9	10,862	0.08%
2022/02/25	6	47.00	1	47.45	47.35	5	10,955	0.05%
2022/02/24	14	47.31	0	0.00	47.30	14	10,884	0.13%
2022/02/23	6	47.63	0	0.00	47.65	6	10,872	0.06%
2022/02/22	11	47.20	4	47.50	47.70	7	10,974	0.06%
2022/02/21	3	47.30	6	47.52	47.60	-3	10,977	-0.03%
2022/02/18	2	47.25	0	0.00	47.45	2	11,056	0.02%
2022/02/17	6.2	47.41	2	47.48	47.45	4.2	11,143	0.04%
2022/02/16	12	47.00	0	0.00	47.00	12	11,199	0.11%
2022/02/15	10	46.85	0	0.00	47.00	10	11,255	0.09%
2022/02/14	34	47.00	0	0.00	47.15	34	11,341	0.30%
2022/02/11	0	0.00	12	47.35	47.55	-12	11,337	-0.11%
2022/02/10	1	47.05	5	47.49	47.55	-4	11,361	-0.04%
2022/02/09	2	47.05	1	47.05	47.30	1	11,433	0.01%
2022/02/08	0	0.00	2	46.95	46.95	-2	11,535	-0.02%
2022/02/07	7.1	46.55	4	47.00	47.10	3.1	11,491	0.03%
2022/01/26	2	46.90	0	0.00	46.85	2	11,314	0.02%
2022/01/25	3	46.67	0	0.00	46.80	3	11,349	0.03%
2022/01/24	9	47.19	11	47.18	47.15	-2	11,222	-0.02%
2022/01/21	11	47.20	0	0.00	47.40	11	11,339	0.10%
2022/01/20	111	47.55	0.2	47.70	47.50	110.8	11,291	0.98%	大買/鉅額交易
2022/01/19	1	47.65	0	0.00	47.60	1	11,341	0.01%
2022/01/18	1	47.55	0	0.00	47.75	1	11,490	0.01%
2022/01/17	0	0.00	1	47.45	47.60	-1	11,598	-0.01%
2022/01/14	11	47.50	0	0.00	47.60	11	11,605	0.09%
2022/01/12	3.6	47.29	0	0.00	47.50	3.6	12,070	0.03%
2022/01/11	1.4	47.13	0.5	47.50	47.50	0.9	12,310	0.01%
2022/01/10	0.4	47.10	1	47.10	47.30	-0.6	12,274	0.00%
2022/01/07	0.1	47.50	0	0.00	47.45	0.1	12,237	0.00%
2022/01/06	0.1	47.30	1	47.45	47.60	-0.9	12,219	-0.01%
2022/01/05	1.1	47.16	0	0.00	47.15	1.1	12,240	0.01%
2022/01/04	2.2	47.14	0	0.00	47.30	2.2	12,299	0.02%
2022/01/03	6	47.93	0	0.00	47.45	6	12,196	0.05%
2021/12/30	0	0.00	1	48.15	48.00	-1	12,155	-0.01%
2021/12/27	1	47.95	12	48.00	48.10	-11	12,448	-0.09%
2021/12/24	10.9	47.85	0	0.00	47.90	10.9	12,692	0.09%
2021/12/23	3	47.50	1	47.70	47.70	2	12,853	0.02%
2021/12/21	0	0.00	12	47.20	47.25	-12	13,062	-0.09%
2021/12/20	0.1	47.25	0	0.00	47.40	0.1	13,199	0.00%
2021/12/17	10	47.50	1	47.60	47.45	9	13,236	0.07%
2021/12/16	1	46.90	0	0.00	46.90	1	13,161	0.01%
2021/12/15	11	47.18	46	47.00	46.95	-35	13,398	-0.26%
2021/12/14	0	47.18	13	47.09	47.00	-13	13,527	-0.10%
2021/12/13	1	47.10	0	0.00	47.10	1	13,762	0.01%
2021/12/10	0	0.00	1	47.60	47.30	-1	14,011	-0.01%
2021/12/09	5.5	47.46	32	47.60	47.40	-26.5	14,718	-0.18%
2021/12/08	0	0.00	2	47.60	47.70	-2	15,007	-0.01%
2021/12/07	1	47.15	3.1	47.16	47.55	-2.1	15,100	-0.01%
2021/12/06	19	47.28	1	47.20	47.30	18	15,059	0.12%
2021/12/03	1	46.45	1	46.75	46.40	0	15,012	0.00%
2021/12/02	8	46.39	0	0.00	46.30	8	14,910	0.05%
2021/12/01	12.2	46.40	10	46.50	46.60	2.2	14,885	0.01%
2021/11/30	21	47.04	3	47.15	46.00	18	14,816	0.12%
2021/11/29	11	46.13	43	46.04	46.50	-32	14,386	-0.22%
2021/11/26	11.2	46.57	4.3	46.51	46.50	6.9	14,324	0.05%
2021/11/25	6	47.10	0	0.00	47.15	6	14,217	0.04%
2021/11/24	9.3	47.46	0	0.00	47.45	9.3	14,124	0.07%
2021/11/23	3	47.78	2	47.80	47.80	1	13,953	0.01%
2021/11/22	8.1	47.95	1	48.00	47.90	7.1	13,999	0.05%
2021/11/19	7	48.14	46.2	48.32	48.30	-39.2	13,936	-0.28%
2021/11/18	2.1	48.26	0	0.00	48.30	2.1	13,882	0.01%
2021/11/17	3	48.32	0	0.00	48.55	3	13,875	0.02%
2021/11/16	1	48.35	10	48.40	48.65	-9	13,977	-0.06%
2021/11/15	1	48.45	1	48.40	48.60	0	14,174	0.00%
2021/11/12	2	48.80	0	0.00	48.70	2	14,358	0.01%
2021/11/11	1	48.60	10	48.80	48.80	-9	14,578	-0.06%
2021/11/10	3	48.47	2	48.68	48.70	1	14,843	0.01%
2021/11/09	8	48.75	1	48.55	48.80	7	15,088	0.05%
2021/11/08	9	48.47	0	0.00	48.95	9	16,197	0.06%
2021/11/05	4	47.90	4	47.98	48.15	0	16,989	0.00%
2021/11/04	1.1	48.12	0	0.00	48.10	1.1	17,324	0.01%
2021/11/03	4	48.14	0	0.00	48.15	4	17,764	0.02%
2021/11/02	0	0.00	1	48.50	48.15	-1	18,197	-0.01%
2021/11/01	0	0.00	2	48.10	48.25	-2	18,674	-0.01%
2021/10/29	3.2	48.30	0	0.00	48.25	3.2	18,923	0.02%
2021/10/28	3	48.55	8	48.50	48.50	-5	19,472	-0.03%
2021/10/27	11	48.37	30	48.55	48.35	-19	19,594	-0.10%
2021/10/26	102.1	48.59	0	0.00	48.45	102.1	19,646	0.52%	大買/鉅額交易
2021/10/25	6.3	48.25	0	0.00	48.25	6.3	19,726	0.03%
2021/10/22	0.2	48.81	2	48.90	48.80	-1.8	20,089	-0.01%
2021/10/21	2	48.60	1	48.65	48.75	1	20,240	0.00%
2021/10/20	14.4	48.42	5	48.34	48.35	9.4	20,272	0.05%
2021/10/19	8	49.18	2	49.05	49.10	6	20,369	0.03%
2021/10/18	1	49.95	10	50.20	49.80	-9	20,223	-0.04%
2021/10/14	5	50.06	1	49.90	49.90	4	20,492	0.02%
2021/10/13	0	0.00	3	50.40	50.50	-3	20,515	-0.01%
2021/10/12	3	50.13	1	50.10	50.20	2	20,491	0.01%
2021/10/07	0	0.00	4	50.30	50.40	-4	20,717	-0.02%
2021/10/06	2	50.05	4	50.30	49.90	-2	20,940	-0.01%
2021/10/05	2	49.98	1	50.10	50.30	1	21,193	0.00%
2021/10/04	3	50.07	1	50.30	50.00	2	21,654	0.01%
2021/10/01	15.2	50.03	2.3	50.02	50.20	12.9	22,316	0.06%
2021/09/30	0	0.00	1	51.00	51.00	-1	22,380	0.00%
2021/09/29	2.3	50.54	1	50.90	50.60	1.3	22,519	0.01%
2021/09/28	3	50.83	6	51.23	51.00	-3	22,713	-0.01%
2021/09/27	1	50.70	1	50.90	51.10	0	22,761	0.00%
2021/09/24	0	0.00	1	51.30	51.30	-1	22,881	0.00%
2021/09/23	2.1	51.05	5	51.14	51.20	-2.9	22,886	-0.01%
2021/09/22	5.1	50.03	9	49.76	50.70	-3.9	22,838	-0.02%
2021/09/17	5	51.00	3.7	51.18	50.70	1.3	22,742	0.01%
2021/09/16	1	50.90	31	51.33	51.70	-30	22,693	-0.13%
2021/09/15	7	51.06	1	51.20	51.20	6	22,526	0.03%
2021/09/14	4	51.45	23.2	51.38	51.40	-19.2	22,421	-0.09%
2021/09/13	6.1	49.78	7	50.00	50.10	-0.9	21,802	0.00%
2021/09/10	0	48.80	4	48.78	49.00	-4	21,700	-0.02%
2021/09/09	7	47.91	0	0.00	48.20	7	21,833	0.03%
2021/09/08	1	48.40	5	48.50	48.55	-4	21,908	-0.02%
2021/09/07	1	48.90	4	48.85	48.75	-3	21,992	-0.01%
2021/09/06	2	49.00	10	48.72	48.80	-8	22,010	-0.04%
2021/09/03	2	48.05	4	48.50	48.50	-2	21,935	-0.01%
2021/09/02	1.1	48.06	0	0.00	47.90	1.1	21,889	0.01%
2021/09/01	1	48.25	2	48.35	48.40	-1	21,952	0.00%
2021/08/31	1	48.00	1	48.15	48.45	0	21,850	0.00%
2021/08/30	10.1	47.34	0	0.00	47.60	10.1	21,749	0.05%
2021/08/27	4	47.39	3	47.35	47.45	1	21,802	0.00%
2021/08/26	0.1	46.95	2	46.80	46.95	-1.9	22,042	-0.01%
2021/08/25	2	47.05	0	0.00	47.20	2	22,198	0.01%
2021/08/24	3	46.53	0	0.00	46.75	3	22,216	0.01%
2021/08/20	2	46.25	0	0.00	46.15	2	22,539	0.01%
2021/08/19	10.3	46.38	12	46.54	46.20	-1.8	22,907	-0.01%
2021/08/18	2	46.58	0	0.00	47.25	2	22,789	0.01%
2021/08/17	13	47.52	35	47.52	47.30	-22	22,621	-0.10%
2021/08/16	8.1	47.89	25	47.87	47.95	-17	22,465	-0.08%
2021/08/13	3.2	48.40	2	48.08	48.40	1.2	22,509	0.01%
2021/08/12	51.1	47.18	8	47.11	47.60	43.1	22,621	0.19%
2021/08/11	38.3	51.16	20	51.25	51.10	18.3	21,868	0.08%
2021/08/10	4.1	51.80	25	51.84	51.90	-20.9	21,421	-0.10%
2021/08/09	22.1	52.21	3	52.33	52.40	19.1	21,726	0.09%
2021/08/06	13	52.78	3	52.90	52.90	10	21,805	0.05%
2021/08/05	32.1	53.00	211	53.01	52.70	-178.9	22,168	-0.81%	大賣/鉅額交易
2021/08/04	10.1	54.20	23	54.43	53.80	-13	23,135	-0.06%
2021/08/03	0.1	53.70	48.8	53.68	53.90	-48.7	23,671	-0.21%
2021/08/02	5	52.74	10	52.61	52.80	-5	23,444	-0.02%
2021/07/30	3	52.70	17	52.77	52.60	-14	23,936	-0.06%
2021/07/29	3	52.40	1.5	52.90	52.90	1.5	24,450	0.01%
2021/07/28	16	52.23	0	0.00	52.40	16	24,837	0.06%
2021/07/27	3	52.80	7	52.81	53.00	-4	25,536	-0.02%
2021/07/26	46	53.50	12.1	53.39	53.20	33.9	26,205	0.13%
2021/07/23	10	52.73	18.3	52.70	53.00	-8.3	26,532	-0.03%
2021/07/22	3	52.13	17	52.08	52.10	-14	26,663	-0.05%
2021/07/21	6	52.15	10	51.95	51.80	-4	27,077	-0.01%
2021/07/20	0	0.00	2	51.60	51.70	-2	27,984	-0.01%
2021/07/19	7.2	51.61	4.7	51.74	52.00	2.5	29,485	0.01%
2021/07/16	1.2	51.52	2	51.40	51.50	-0.8	32,699	0.00%
2021/07/15	15	51.62	0	0.00	51.60	15	34,817	0.04%
2021/07/14	11	51.42	4	51.38	51.50	7	36,177	0.02%
2021/07/13	2	52.15	7	52.10	51.90	-5	36,859	-0.01%
2021/07/12	8	52.09	21	52.10	52.20	-13	37,265	-0.03%
2021/07/09	21.3	52.10	16	52.31	52.00	5.3	37,473	0.01%
2021/07/08	18	52.43	31	52.41	52.80	-13	37,291	-0.03%
2021/07/07	2	51.20	1.1	51.20	51.30	0.9	36,928	0.00%
2021/07/06	10.4	50.96	13	51.09	51.20	-2.6	36,823	-0.01%
2021/07/05	4.8	50.70	0	0.00	50.60	4.8	36,751	0.01%
2021/07/02	10	50.58	1	50.70	50.50	9	36,605	0.02%
2021/07/01	10.3	50.68	3	50.70	50.60	7.3	36,533	0.02%
2021/06/30	2	51.10	0	0.00	51.00	2	36,744	0.01%
2021/06/29	0.2	51.10	0	0.00	51.20	0.2	36,788	0.00%
2021/06/28	3	51.00	0	0.00	51.10	3	36,966	0.01%
2021/06/25	2.6	51.03	1.2	51.20	51.00	1.4	36,992	0.00%
2021/06/24	2.4	51.03	0	0.00	51.10	2.4	37,241	0.01%
2021/06/23	12	51.06	0	0.00	51.00	12	37,676	0.03%
2021/06/22	5	50.94	0	0.00	50.90	5	37,792	0.01%
2021/06/21	1	50.80	5	50.80	50.70	-4	37,889	-0.01%
2021/06/18	1	51.00	0	0.00	51.00	1	38,189	0.00%
2021/06/17	2	51.50	0	0.00	51.50	2	39,486	0.01%
2021/06/16	7	51.70	1	51.80	51.90	6	39,623	0.02%
2021/06/15	0	0.00	2	51.20	51.30	-2	39,581	-0.01%
2021/06/11	0	0.00	12	51.30	51.40	-12	39,636	-0.03%
2021/06/09	3.1	50.91	1	51.30	51.30	2.1	39,925	0.01%
2021/06/08	0.1	51.70	3	51.17	51.40	-2.9	40,039	-0.01%
2021/06/07	1	51.50	0	0.00	51.50	1	40,264	0.00%
2021/06/04	5	51.80	7	51.99	51.90	-2	40,452	0.00%
2021/06/03	19	52.11	2	52.05	52.30	17	40,659	0.04%
2021/06/02	12	51.82	5.7	51.60	52.00	6.3	40,510	0.02%
2021/05/31	4	50.85	20	51.42	51.60	-16	40,457	-0.04%
2021/05/28	3	50.47	7	50.30	50.60	-4	40,331	-0.01%
2021/05/27	9	49.97	4.1	50.04	50.30	4.9	40,411	0.01%
2021/05/26	0.1	51.10	1	51.00	50.70	-0.9	40,254	0.00%
2021/05/25	12	51.03	1	51.20	51.10	11	40,193	0.03%
2021/05/24	2	50.75	9	50.96	51.30	-7	40,233	-0.02%
2021/05/21	11	51.48	2	53.00	51.20	9	40,408	0.02%
2021/05/20	5	50.66	2	50.80	50.80	3	40,310	0.01%
2021/05/19	4.2	49.95	36	50.16	50.50	-31.8	40,085	-0.08%
2021/05/18	10	49.57	8	49.73	50.00	2	39,915	0.00%
2021/05/17	31.4	47.94	24	48.31	47.90	7.4	39,776	0.02%
2021/05/14	14.2	49.70	13	49.91	49.60	1.2	39,121	0.00%
2021/05/13	17.5	48.91	3.9	49.61	49.20	13.6	38,782	0.04%
2021/05/12	63.4	49.75	5.1	49.61	49.60	58.3	38,261	0.15%
2021/05/11	14	51.61	13	52.42	51.60	1	36,972	0.00%
2021/05/10	7	52.50	0	0.00	52.90	7	36,241	0.02%
2021/05/07	14	52.59	3	51.90	52.30	11	36,059	0.03%
2021/05/06	4	51.33	8	51.68	53.00	-4	35,706	-0.01%
2021/05/05	5	50.46	7	50.84	50.80	-2	35,241	-0.01%
2021/05/04	244	50.28	20	50.28	50.20	224	35,127	0.64%	大買/鉅額交易
2021/05/03	54.6	51.27	276	51.40	51.20	-221.5	34,169	-0.65%	大賣/鉅額交易
2021/04/29	25.6	52.35	4	52.30	52.10	21.6	33,664	0.06%
2021/04/28	68	52.37	21	52.31	53.20	47	33,224	0.14%
2021/04/27	12	52.64	15.3	52.62	52.70	-3.3	33,106	-0.01%
2021/04/26	36	53.24	9.1	53.18	53.10	26.9	32,617	0.08%
2021/04/23	74.6	52.54	73	52.68	53.00	1.6	31,717	0.01%
2021/04/22	107.2	56.91	79.2	56.48	54.10	28	30,558	0.09%	大買/
2021/04/21	32	53.83	97.6	54.36	55.70	-65.6	27,491	-0.24%
2021/04/20	57	52.28	83.1	53.20	52.00	-26.1	25,459	-0.10%
2021/04/19	16	50.04	11.1	50.17	50.40	5	24,106	0.02%
2021/04/16	19	48.31	23.2	48.58	49.00	-4.2	23,301	-0.02%
2021/04/15	3	47.90	12.1	47.78	47.90	-9.1	22,795	-0.04%
2021/04/14	18	46.88	2	47.18	47.00	16	22,494	0.07%
2021/04/13	26	47.08	16.1	47.23	47.20	9.9	22,362	0.04%
2021/04/12	2	46.85	3	46.83	46.85	-1	22,111	0.00%
2021/04/09	3	46.77	1	47.00	46.70	2	22,041	0.01%
2021/04/08	21	46.73	16	46.79	46.90	5	21,910	0.02%
2021/04/07	5	46.80	3	46.77	46.80	2	21,820	0.01%
2021/04/06	16.3	46.78	49.9	46.82	46.85	-33.6	21,761	-0.15%
2021/04/01	11	46.65	11	46.75	46.70	0	21,372	0.00%
2021/03/31	50	46.74	10	46.70	46.80	40	21,256	0.19%
2021/03/30	11	46.46	14.1	46.33	46.55	-3.1	21,044	-0.01%
2021/03/29	44	46.37	6	46.49	46.50	38	20,945	0.18%
2021/03/26	45.1	45.67	19	46.11	46.15	26.1	20,680	0.13%
2021/03/25	45	45.46	22.1	45.51	45.55	23	20,287	0.11%
2021/03/24	18	45.61	75.6	45.56	45.55	-57.6	20,110	-0.29%
2021/03/23	132	45.70	7.1	45.71	45.70	125	19,996	0.62%	大買/鉅額交易
2021/03/22	77	45.83	50.1	45.96	45.80	27	19,589	0.14%
2021/03/19	2	42.85	0	0.00	42.70	2	18,122	0.01%
2021/03/18	0	0.00	12.3	43.14	43.10	-12.3	17,888	-0.07%
2021/03/17	18	42.87	1	42.95	42.85	17	17,899	0.09%
2021/03/16	9	42.60	2	42.65	42.60	7	17,904	0.04%
2021/03/15	25.5	42.49	0	0.00	42.35	25.5	17,936	0.14%
2021/03/12	7	42.64	0	0.00	42.70	7	17,781	0.04%
2021/03/11	5	42.96	1	42.90	42.85	4	17,666	0.02%
2021/03/10	5	43.01	8	43.02	43.00	-3	17,600	-0.02%
2021/03/09	6.1	43.06	14	43.00	43.40	-7.9	17,714	-0.04%
2021/03/08	3	42.70	0	0.00	42.65	3	17,513	0.02%
2021/03/05	1.1	42.50	1.4	42.50	42.50	-0.3	17,433	0.00%
2021/03/04	2.1	42.49	0	0.00	42.50	2.1	17,847	0.01%
2021/03/03	0	0.00	2	42.50	42.55	-2	17,835	-0.01%
2021/03/02	6.1	42.35	2	42.40	42.10	4.1	17,744	0.02%
2021/02/26	16.2	42.18	2	42.65	42.00	14.2	17,589	0.08%
2021/02/25	0.1	42.70	2	42.73	42.90	-1.9	17,255	-0.01%
2021/02/24	1.1	42.68	13	42.68	42.55	-11.9	17,267	-0.07%
2021/02/23	3	42.42	1	42.50	42.45	2	17,237	0.01%
2021/02/22	1.1	41.73	1	41.85	41.80	0.1	17,008	0.00%
2021/02/19	2.1	41.21	1	41.60	41.60	1.1	16,970	0.01%
2021/02/18	1.1	41.35	0	0.00	41.35	1.1	16,894	0.01%
2021/02/17	3.1	41.23	4.1	41.05	41.25	-1	16,801	-0.01%
2021/02/05	1	40.60	0	0.00	40.85	1	16,576	0.01%
2021/02/04	3.1	40.49	0	0.00	40.40	3.1	16,647	0.02%
2021/02/03	8	40.61	0	0.00	40.55	8	17,019	0.05%
2021/02/02	1.1	40.96	0	0.00	40.75	1.1	16,937	0.01%
2021/02/01	2.1	40.73	1	40.95	40.80	1.1	16,812	0.01%
2021/01/29	1.1	40.26	0.1	40.40	40.15	1	16,789	0.01%
2021/01/28	6.2	40.28	0	0.00	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	10.1	40.51	40	40.25	40.35	-29.9	16,223	-0.18%
2021/01/25	5	40.83	0	0.00	40.90	5	15,710	0.03%
2021/01/22	8	40.57	0	0.00	40.60	8	15,509	0.05%
2021/01/21	15.9	40.81	0	0.00	40.80	15.9	15,191	0.10%
2021/01/20	34.3	40.92	0	0.00	40.95	34.3	15,029	0.23%
2021/01/19	1	41.65	0	0.00	41.75	1	14,598	0.01%
2021/01/18	14	41.49	0	0.00	41.60	14	14,547	0.10%
2021/01/15	17	42.12	0	0.00	41.95	17	14,248	0.12%
2021/01/14	10	42.55	0	0.00	42.55	10	13,868	0.07%
2021/01/13	6	42.68	20	42.70	42.70	-14	13,709	-0.10%
2021/01/12	7	42.91	2	42.80	42.70	5	13,599	0.04%
2021/01/11	7.1	42.87	0	0.00	43.10	7.1	13,516	0.05%
2021/01/08	12.1	42.83	0	0.00	42.95	12.1	13,435	0.09%
2021/01/07	9.1	42.85	0.3	42.90	42.85	8.8	13,366	0.07%
2021/01/06	14.3	43.02	3	42.85	42.95	11.3	13,172	0.09%
2021/01/05	7	43.11	0	0.00	43.10	7	13,036	0.05%
2021/01/04	3.2	43.21	2	43.28	43.20	1.2	12,974	0.01%
2020/12/31	2.2	43.33	1	43.40	43.20	1.2	12,933	0.01%
2020/12/30	2.4	43.21	2	43.08	43.25	0.4	12,962	0.00%
2020/12/29	22	42.99	0	0.00	43.00	22	12,916	0.17%
2020/12/28	5	42.91	4.7	42.92	43.00	0.3	12,907	0.00%
2020/12/25	28.3	42.73	2	42.80	42.80	26.3	12,961	0.20%
2020/12/24	5.3	42.81	1	42.70	42.70	4.3	13,055	0.03%
2020/12/23	13	42.74	10	42.70	42.80	3	13,075	0.02%
2020/12/22	16	43.13	5	43.14	42.95	11	13,149	0.08%
2020/12/21	0	0.00	3	43.32	43.50	-3	13,438	-0.02%
2020/12/18	20	42.85	0	0.00	42.95	20	13,750	0.15%
2020/12/17	3	42.72	0	0.00	42.65	3	13,865	0.02%
2020/12/16	0	0.00	12	43.15	43.05	-12	13,782	-0.09%
2020/12/15	18	42.59	0	0.00	42.50	18	13,764	0.13%
2020/12/14	4	42.80	0	0.00	42.80	4	13,726	0.03%
2020/12/11	1	42.90	0.1	43.00	42.90	0.9	13,816	0.01%
2020/12/10	0	0.00	2.8	43.31	43.25	-2.8	13,749	-0.02%
2020/12/08	1	43.30	4.2	43.64	43.60	-3.2	13,772	-0.02%
2020/12/07	0	0.00	3	43.67	43.55	-3	13,759	-0.02%
2020/12/04	14	43.59	3.1	43.60	43.65	10.9	13,838	0.08%
2020/12/03	8	43.73	2.2	43.73	43.50	5.8	13,761	0.04%
2020/12/02	1	43.15	0	0.00	43.20	1	13,481	0.01%
2020/12/01	1	42.80	1	43.15	43.15	0	13,676	0.00%
2020/11/30	1	43.00	1	43.50	42.90	0	13,906	0.00%
2020/11/27	3	43.22	1	43.35	43.30	2	13,694	0.01%
2020/11/26	2	42.98	0	0.00	42.95	2	13,620	0.01%
2020/11/25	6	42.76	0	0.00	42.60	6	13,772	0.04%
2020/11/24	5	42.92	1	43.00	42.75	4	13,849	0.03%
2020/11/23	0	0.00	2	43.00	43.00	-2	13,800	-0.01%
2020/11/20	1	42.60	0	0.00	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	11	42.65	21	42.80	42.70	-10	13,816	-0.07%
2020/11/17	0	0.00	4	42.65	42.75	-4	13,854	-0.03%
2020/11/16	3	42.33	2.2	42.46	42.35	0.8	14,202	0.01%
2020/11/13	3	42.25	3	42.32	42.25	0	14,467	0.00%
2020/11/12	6	42.44	0.1	42.55	42.40	5.9	14,811	0.04%
2020/11/11	1	42.80	15	42.49	42.65	-14	14,831	-0.09%
2020/11/10	0	0.00	2	41.48	41.55	-2	14,766	-0.01%
2020/11/09	1	41.20	0	0.00	41.15	1	14,981	0.01%
2020/11/05	10	40.90	0	0.00	41.05	10	16,546	0.06%
2020/11/03	20	40.70	2	40.85	40.95	18	17,212	0.10%
2020/11/02	1	40.50	1	40.60	40.60	0	17,662	0.00%
2020/10/29	0	0.00	0.2	40.70	40.35	-0.2	18,465	0.00%
2020/10/28	5	40.60	0	0.00	40.55	5	18,534	0.03%
2020/10/27	0	0.00	0.1	40.60	40.50	-0.1	18,592	0.00%
2020/10/26	12	40.52	0	0.00	40.50	12	18,606	0.06%
2020/10/22	0	0.00	1	40.55	41.00	-1	18,943	-0.01%
2020/10/21	2	40.30	0	0.00	40.30	2	19,040	0.01%
2020/10/15	11	40.30	2.1	40.31	40.30	8.9	19,671	0.05%
2020/10/14	0	0.00	1	40.55	40.50	-1	19,700	-0.01%
2020/10/12	2	40.98	0	0.00	40.95	2	20,214	0.01%
2020/10/08	2	41.00	1	41.15	41.15	1	20,431	0.00%
2020/10/07	1	41.05	1.2	41.28	41.15	-0.2	20,445	0.00%
2020/10/06	0	0.00	5	41.45	41.40	-5	20,441	-0.02%
2020/10/05	13	41.05	0	0.00	41.00	13	20,601	0.06%
2020/09/30	0	0.00	5.1	41.65	41.40	-5.1	20,812	-0.02%
2020/09/29	2	41.08	3	41.47	41.20	-1	20,975	0.00%
2020/09/28	0	0.00	1	40.80	40.95	-1	21,043	0.00%
2020/09/25	2	40.43	1	40.45	40.55	1	21,224	0.00%
2020/09/24	8	40.13	11	40.11	40.05	-3	21,293	-0.01%
2020/09/23	18	41.01	8	41.04	41.00	10	21,057	0.05%
2020/09/22	4	41.96	4	41.94	41.80	0	20,759	0.00%
2020/09/21	2	42.33	0.1	42.50	42.25	1.9	20,638	0.01%
2020/09/18	0	0.00	8.1	42.53	42.50	-8.1	20,706	-0.04%
2020/09/16	1.9	42.90	0	42.90	42.85	1.8	20,772	0.01%
2020/09/15	0	0.00	13	42.64	42.70	-13	20,736	-0.06%
2020/09/14	1	42.45	1	42.95	42.95	0	20,963	0.00%
2020/09/11	8	42.43	0	0.00	42.30	8	20,893	0.04%
2020/09/10	2	42.30	0	0.00	42.45	2	20,933	0.01%
2020/09/09	4	42.29	0	0.00	42.55	4	20,892	0.02%
2020/09/08	4	42.80	0	0.00	42.70	4	20,918	0.02%
2020/09/04	2	42.20	0	0.00	42.20	2	21,101	0.01%
2020/09/03	1	42.50	0	0.00	42.70	1	21,075	0.00%
2020/09/01	10	43.05	0	0.00	42.75	10	20,813	0.05%
2020/08/31	2	43.05	7	43.22	42.90	-5	20,717	-0.02%
2020/08/28	1	43.45	0	0.00	43.50	1	20,610	0.00%
2020/08/27	7	43.84	1	43.85	43.85	6	20,645	0.03%
2020/08/21	5	44.17	0	0.00	44.25	5	21,056	0.02%
2020/08/20	16	43.83	6	43.93	43.50	10	20,862	0.05%
2020/08/19	2	44.40	7	44.57	44.35	-5	20,547	-0.02%
2020/08/18	1	44.10	9	43.94	44.00	-8	20,240	-0.04%
2020/08/17	6	43.31	3	43.60	43.35	3	19,928	0.02%
2020/08/14	5	42.61	11	42.46	42.85	-6	19,825	-0.03%
2020/08/13	17	41.15	0	0.00	41.20	17	19,407	0.09%
2020/08/12	15	41.10	1	41.25	41.00	14	19,247	0.07%
2020/08/11	4	46.55	2.3	46.54	46.50	1.7	18,034	0.01%
2020/08/10	6	46.71	0.1	46.60	46.60	5.9	17,645	0.03%
2020/08/07	1	47.15	1.1	46.95	47.10	-0.1	17,455	0.00%
2020/08/06	33	46.91	19.3	47.00	47.15	13.7	17,219	0.08%
2020/08/05	1	46.00	6.5	46.12	46.45	-5.5	16,833	-0.03%
2020/08/04	1	45.05	22	45.39	45.40	-21	16,369	-0.13%
2020/08/03	10	44.96	0	0.00	44.95	10	16,214	0.06%
2020/07/31	1	45.40	0	0.00	45.00	1	16,141	0.01%
2020/07/30	0	0.00	6.1	45.21	45.35	-6.1	16,127	-0.04%
2020/07/29	1.1	45.09	1	45.20	45.05	0.1	16,204	0.00%
2020/07/28	2.2	44.73	2	44.70	44.50	0.2	16,213	0.00%
2020/07/27	4	44.85	1	45.05	44.60	3	16,216	0.02%
2020/07/24	2	45.20	2	45.18	45.00	0	16,217	0.00%
2020/07/22	3	45.48	2	45.50	45.50	1	16,181	0.01%
2020/07/20	2	45.15	1.5	45.03	45.10	0.5	15,811	0.00%
2020/07/17	8	44.86	9	44.92	44.80	-1	15,774	-0.01%
2020/07/16	6	44.75	102	44.50	44.50	-96	15,824	-0.61%	大賣/
2020/07/15	3	45.63	15	45.60	45.60	-12	15,384	-0.08%
2020/07/14	3	45.17	9	45.32	45.30	-6	15,181	-0.04%
2020/07/13	0	0.00	1	44.95	45.20	-1	15,199	-0.01%
2020/07/10	1	44.95	3	45.28	44.95	-2	15,301	-0.01%
2020/07/09	2	45.20	7	45.36	45.30	-5	15,268	-0.03%
2020/07/08	0	0.00	5.1	44.88	45.15	-5.1	15,002	-0.03%
2020/07/07	15	44.27	3	44.38	44.50	12	14,733	0.08%
2020/07/06	0	0.00	1	44.40	44.40	-1	14,649	-0.01%
2020/07/03	1	43.90	1	43.95	43.95	0	14,624	0.00%
2020/07/02	0.9	43.60	2	43.45	43.60	-1.1	14,576	-0.01%
2020/07/01	0	0.00	1	43.00	43.10	-1	14,481	-0.01%
2020/06/30	2	42.80	1	42.80	42.75	1	14,409	0.01%
2020/06/23	1	42.75	0	0.00	42.70	1	14,452	0.01%
2020/06/22	0	0.00	2	43.00	42.90	-2	14,506	-0.01%
2020/06/19	7	42.63	0	0.00	42.55	7	14,595	0.05%
2020/06/18	3	42.75	0	0.00	42.70	3	14,575	0.02%
2020/06/17	5	42.64	0	0.00	42.85	5	14,913	0.03%
2020/06/16	2	42.83	0	0.00	42.85	2	15,214	0.01%
2020/06/15	7	42.64	0	0.00	42.50	7	15,627	0.04%
2020/06/12	2	42.90	20	43.00	42.90	-18	15,929	-0.11%
2020/06/11	2.2	43.65	0	0.00	43.30	2.2	16,268	0.01%
2020/06/10	3.3	43.76	0	0.00	44.00	3.3	16,336	0.02%
2020/06/09	1	43.75	0	0.00	43.90	1	16,626	0.01%
2020/06/08	4	43.68	0.1	43.80	43.95	3.9	16,884	0.02%
2020/06/05	3	43.53	0	0.00	43.65	3	16,879	0.02%
2020/06/04	5	43.35	0	0.00	43.40	5	17,038	0.03%
2020/06/03	6	43.65	0	0.00	43.65	6	17,164	0.03%
2020/06/02	4	43.28	1	43.30	43.30	3	17,071	0.02%
2020/06/01	2	43.05	3.2	43.10	43.10	-1.2	17,036	-0.01%
2020/05/29	2	42.40	0.5	42.60	42.55	1.5	16,970	0.01%
2020/05/28	3	42.60	0	0.00	42.35	3	16,591	0.02%
2020/05/27	1.1	42.80	0	0.00	42.85	1.1	16,655	0.01%
2020/05/26	0	0.00	9	43.14	43.00	-9	16,717	-0.05%
2020/05/25	3	42.40	0	0.00	42.65	3	16,826	0.02%
2020/05/22	0	0.00	4	42.86	42.65	-4	16,923	-0.02%
2020/05/21	40	43.09	2	43.15	43.00	38	16,923	0.22%
2020/05/19	0	0.00	1	43.10	43.00	-1	16,886	-0.01%
2020/05/18	14	42.35	0	0.00	42.35	14	16,725	0.08%
2020/05/15	3	42.40	1	42.40	42.30	2	16,700	0.01%
2020/05/13	5.4	42.52	0	0.00	42.90	5.4	16,615	0.03%
2020/05/11	8	43.23	2	43.28	43.15	6	16,683	0.04%
2020/05/08	7	42.82	0	0.00	43.00	7	16,728	0.04%
2020/05/07	6	42.73	0	0.00	42.70	6	16,749	0.04%
2020/05/06	2	42.70	0	0.00	42.60	2	16,822	0.01%
2020/05/05	5.2	42.78	2	42.88	42.85	3.2	16,875	0.02%
2020/05/04	1.6	42.40	2	42.50	42.20	-0.4	16,886	0.00%
2020/04/30	9.1	43.17	2	43.03	43.20	7.1	16,928	0.04%
2020/04/29	0	0.00	0.2	42.50	42.55	-0.2	16,995	0.00%
2020/04/28	15	42.02	1	42.00	42.25	14	17,208	0.08%
2020/04/24	1	41.90	10	42.10	42.00	-9	18,025	-0.05%
2020/04/23	1	41.90	1	42.00	42.15	0	18,025	0.00%
2020/04/22	1	41.55	10	41.60	41.60	-9	17,994	-0.05%
2020/04/21	12	41.98	0.1	41.80	41.80	11.9	18,175	0.07%
2020/04/20	0	0.00	2	42.15	42.35	-2	18,223	-0.01%
2020/04/17	0	0.00	1	42.30	42.00	-1	18,450	-0.01%
2020/04/16	0	0.00	1	41.40	41.85	-1	18,435	-0.01%
2020/04/15	3	41.88	2	41.90	41.80	1	18,514	0.01%
2020/04/14	3.1	41.49	2	41.55	41.65	1.1	18,414	0.01%
2020/04/13	8	40.80	3	40.87	40.80	5	18,392	0.03%
2020/04/09	2	40.63	0	0.00	40.55	2	18,714	0.01%
2020/04/08	0	0.00	7	40.87	41.00	-7	18,786	-0.04%
2020/04/07	8	39.75	7	39.81	39.95	1	18,599	0.01%
2020/04/06	2.2	39.09	0	0.00	39.05	2.2	18,657	0.01%
2020/04/01	3.1	39.25	0	0.00	39.00	3.1	18,611	0.02%
2020/03/31	0.1	39.50	4	39.40	39.50	-4	18,495	-0.02%
2020/03/30	0	0.00	2	39.00	39.15	-2	18,316	-0.01%
2020/03/27	25	39.22	0	0.00	38.95	25	18,246	0.14%
2020/03/26	4	38.78	2	39.15	38.60	2	18,248	0.01%
2020/03/25	3.2	38.93	0	0.00	38.80	3.2	18,249	0.02%
2020/03/24	2	38.30	24	38.54	38.25	-22	18,117	-0.12%
2020/03/23	2	36.08	3	35.88	36.10	-1	17,961	-0.01%
2020/03/20	2	35.15	0	0.00	36.95	2	17,655	0.01%
2020/03/19	4	33.85	24	34.30	33.60	-20	17,337	-0.12%
2020/03/18	22.1	36.37	1	36.00	36.00	21.1	17,069	0.12%
2020/03/17	10	37.75	6	37.68	37.60	4	16,688	0.02%
2020/03/16	4	39.64	1	39.85	38.85	3	16,138	0.02%
2020/03/13	5	39.04	112	38.63	40.25	-107	15,911	-0.67%	大賣/鉅額交易
2020/03/12	32	41.11	0	0.00	40.75	32	15,439	0.21%
2020/03/11	0	0.00	2	42.10	41.80	-2	15,048	-0.01%
2020/03/10	1	41.75	0	0.00	41.60	1	14,955	0.01%
2020/03/09	2	41.80	20	42.20	41.85	-18	14,818	-0.12%
2020/03/06	0	0.00	0.5	42.85	42.85	-0.5	14,613	0.00%
2020/03/04	0	0.00	24	42.75	42.85	-24	14,772	-0.16%
2020/03/03	0	0.00	7.3	42.81	42.65	-7.3	14,783	-0.05%
2020/03/02	0	0.00	56	42.24	42.25	-56	14,678	-0.38%
2020/02/27	0	0.00	11.1	42.16	42.25	-11.1	14,824	-0.07%
2020/02/25	1.9	42.54	0	0.00	42.70	1.9	14,628	0.01%
2020/02/24	2	43.00	1	43.05	43.00	1	14,574	0.01%
2020/02/19	0	0.00	5	43.40	43.40	-5	15,251	-0.03%
2020/02/18	0	0.00	3	43.03	43.05	-3	15,442	-0.02%
2020/02/17	0	0.00	8	43.00	43.00	-8	15,522	-0.05%
2020/02/14	0	0.00	4.1	43.22	43.20	-4.1	15,690	-0.03%
2020/02/13	2	43.13	1.2	43.33	43.15	0.8	15,652	0.01%
2020/02/12	5	42.80	0	0.00	42.80	5	15,560	0.03%
2020/02/11	2	42.70	3	42.85	42.60	-1	15,533	-0.01%
2020/02/10	0	0.00	2	42.55	42.40	-2	15,477	-0.01%
2020/02/07	1	42.55	15	42.55	42.50	-14	15,428	-0.09%
2020/02/06	0	0.00	1	43.00	43.00	-1	15,478	-0.01%
2020/02/05	0	0.00	2	42.55	42.35	-2	15,557	-0.01%
2020/02/04	1	41.70	3	42.28	42.40	-2	15,460	-0.01%
2020/02/03	3	40.72	1	41.60	41.55	2	15,348	0.01%
2020/01/31	1	42.45	2	42.38	42.05	-1	15,299	-0.01%
2020/01/30	6.2	42.52	22	42.90	41.85	-15.8	15,164	-0.10%
2020/01/20	57	44.91	2.1	44.94	44.95	54.9	14,282	0.38%
2020/01/17	0	0.00	0.1	44.70	44.90	-0.1	14,487	0.00%
2020/01/16	0	0.00	3	44.68	44.75	-3	14,575	-0.02%
2020/01/15	0	0.00	15	44.54	44.55	-15	14,636	-0.10%
2020/01/14	0	0.00	12	44.53	44.55	-12	14,537	-0.08%
2020/01/13	0	0.00	7.4	44.06	44.25	-7.4	14,595	-0.05%
2020/01/10	0	0.00	38	43.45	43.50	-38	15,006	-0.25%
2020/01/09	0	0.00	5	43.60	43.45	-5	15,008	-0.03%
2020/01/08	2	43.50	1	43.40	43.40	1	14,943	0.01%
2020/01/07	0.6	43.45	1	43.50	43.60	-0.4	14,877	0.00%
2020/01/06	37	43.44	1	43.50	43.45	36	14,973	0.24%
2020/01/03	0	0.00	8	43.89	43.95	-8	14,911	-0.05%
2020/01/02	0	0.00	23	44.09	44.10	-23	14,838	-0.16%
2019/12/31	0	0.00	0.1	43.55	43.70	-0.1	14,647	0.00%
2019/12/30	4	43.63	173.1	43.64	43.65	-169.1	14,673	-1.15%	大賣/鉅額交易
2019/12/26	5	42.95	0.1	43.00	43.05	5	14,635	0.03%
2019/12/25	0	0.00	1.3	43.07	43.10	-1.3	14,801	-0.01%
2019/12/24	0	0.00	188	43.25	43.15	-188	14,907	-1.26%	大賣/鉅額交易
2019/12/23	0	0.00	8	43.13	43.25	-8	14,952	-0.05%
2019/12/20	1	43.00	2	43.00	42.95	-1	14,978	-0.01%
2019/12/19	0	0.00	2	42.90	43.00	-2	14,997	-0.01%
2019/12/18	0	0.00	16.1	42.87	43.00	-16.1	15,064	-0.11%
2019/12/17	1	42.75	5	42.75	42.95	-4	15,039	-0.03%
2019/12/16	10	42.85	0	0.00	42.80	10	14,936	0.07%
2019/12/13	0	0.00	111.5	42.55	42.55	-111.5	14,945	-0.75%	大賣/鉅額交易
2019/12/12	1	42.35	20	42.35	42.30	-19	14,920	-0.13%
2019/12/11	0	0.00	2	42.18	42.15	-2	14,985	-0.01%
2019/12/10	1	42.20	1	42.05	42.10	0	15,068	0.00%
2019/12/09	0	0.00	4.8	42.01	42.05	-4.8	15,165	-0.03%
2019/12/06	10	41.75	6	41.70	41.75	4	15,175	0.03%
2019/12/04	1	41.45	5	41.60	41.75	-4	15,645	-0.03%
2019/12/03	1	41.25	0	0.00	41.85	1	15,733	0.01%
2019/12/02	10	41.30	0	0.00	41.35	10	15,733	0.06%
2019/11/29	13	41.56	21	41.65	41.40	-8	15,719	-0.05%
2019/11/28	0.6	42.00	0	0.00	42.00	0.6	15,662	0.00%
2019/11/26	1	42.05	0	0.00	41.80	1	15,863	0.01%
2019/11/25	0	0.00	1	41.95	41.95	-1	15,528	-0.01%
2019/11/22	5	42.23	1.1	42.15	42.10	3.9	15,556	0.03%
2019/11/21	4	42.29	2	42.20	42.35	2	15,639	0.01%
2019/11/20	2	42.65	54	42.55	42.65	-52	15,535	-0.33%
2019/11/19	9	41.71	12	41.60	42.10	-3	15,188	-0.02%
2019/11/18	10	42.03	9.3	41.96	42.10	0.7	15,006	0.00%
2019/11/15	16	41.52	5	41.39	41.70	11	14,790	0.07%
2019/11/14	0	0.00	2	41.05	41.15	-2	14,612	-0.01%
2019/11/13	0	0.00	42.2	41.07	41.00	-42.2	14,577	-0.29%
2019/11/12	5	40.51	2	40.50	40.65	3	14,491	0.02%
2019/11/11	0	0.00	3	40.75	40.35	-3	14,806	-0.02%
2019/11/06	2	40.80	1	40.80	40.80	1	16,088	0.01%
2019/11/05	0	0.00	2	40.90	40.90	-2	16,203	-0.01%
2019/11/04	0	0.00	1	40.95	40.95	-1	16,285	-0.01%
2019/11/01	2	40.50	0	0.00	40.55	2	16,295	0.01%
2019/10/31	2	40.50	0	0.00	40.45	2	16,600	0.01%
2019/10/30	18	40.31	0	0.00	40.35	18	16,869	0.11%
2019/10/29	0	0.00	3.1	40.81	40.65	-3.1	16,765	-0.02%
2019/10/28	5	40.65	1.4	40.75	40.75	3.7	16,612	0.02%
2019/10/25	0	0.00	1	40.95	40.85	-1	16,652	-0.01%
2019/10/24	4	40.90	1	40.85	41.00	3	16,478	0.02%
2019/10/23	3	41.02	3	40.93	40.95	0	16,533	0.00%
2019/10/22	6	41.29	2	41.20	41.40	4	16,532	0.02%
2019/10/21	5	41.57	3.3	41.50	41.50	1.7	16,453	0.01%
2019/10/18	5	40.79	8	40.93	40.95	-3	16,356	-0.02%
2019/10/17	0	0.00	6.7	40.09	40.10	-6.7	15,849	-0.04%
2019/10/15	10	39.95	0	0.00	40.00	10	15,916	0.06%
2019/10/09	0.2	39.70	0	0.00	39.50	0.2	16,418	0.00%
2019/10/02	2	39.25	0	0.00	39.25	2	17,315	0.01%
2019/10/01	3	39.63	0	0.00	39.65	3	17,356	0.02%
2019/09/27	2	39.60	0	0.00	39.65	2	17,381	0.01%
2019/09/26	2	39.90	0.7	39.90	39.90	1.3	17,415	0.01%
2019/09/24	4	39.76	0	0.00	39.80	4	17,583	0.02%
2019/09/23	3.6	39.96	0	0.00	39.75	3.6	17,507	0.02%
2019/09/19	2.4	39.94	0	0.00	39.80	2.4	17,483	0.01%
2019/09/18	1.7	40.03	10	40.00	39.80	-8.4	17,574	-0.05%
2019/09/17	4	39.51	0	0.00	39.50	4	17,619	0.02%
2019/09/16	0.7	40.15	0	0.00	40.10	0.7	17,629	0.00%
2019/09/12	4	40.04	1.5	40.05	40.05	2.5	17,599	0.01%
2019/09/11	2.1	39.82	0	0.00	40.00	2.1	17,752	0.01%
2019/09/10	2	40.15	0	0.00	39.95	2	17,949	0.01%
2019/09/06	1	40.00	4	39.93	39.85	-3	18,038	-0.02%
2019/09/05	4	38.83	0	0.00	39.00	4	17,798	0.02%
2019/09/04	4	38.39	1	38.45	38.45	3	17,818	0.02%
2019/09/03	0	0.00	3	38.45	38.35	-3	17,972	-0.02%
2019/08/29	10	37.70	0	0.00	37.80	10	18,035	0.06%
2019/08/28	3	37.58	0	0.00	37.70	3	18,261	0.02%
2019/08/26	5	37.50	0	0.00	37.70	5	18,481	0.03%
2019/08/23	2	37.88	0	0.00	38.20	2	18,473	0.01%
2019/08/22	3	37.97	0	0.00	37.85	3	18,541	0.02%
2019/08/21	3	38.00	2	38.00	37.95	1	18,734	0.01%
2019/08/20	4	38.18	0	0.00	38.15	4	18,731	0.02%
2019/08/19	26	38.12	0	0.00	38.10	26	18,777	0.14%
2019/08/15	4	37.93	2	37.90	38.00	2	18,773	0.01%
2019/08/14	4	37.90	1	38.10	38.30	3	18,819	0.02%
2019/08/13	18.1	37.35	2	37.20	37.25	16.1	18,656	0.09%
2019/08/12	5	43.91	22	43.95	43.95	-17	18,080	-0.09%
2019/08/08	2.5	44.00	51	44.15	43.90	-48.5	17,741	-0.27%
2019/08/07	7	43.53	10	43.35	43.35	-3	17,601	-0.02%
2019/08/06	4	43.14	0	0.00	43.30	4	17,750	0.02%
2019/08/05	2	43.55	0	0.00	43.55	2	17,728	0.01%
2019/08/02	7.4	43.72	2	43.55	43.55	5.4	17,716	0.03%
2019/08/01	44.1	44.32	0	0.00	44.05	44.1	17,596	0.25%
2019/07/31	15	44.75	0	0.00	44.70	15	17,513	0.09%
2019/07/30	2	44.80	0	0.00	44.80	2	17,651	0.01%
2019/07/29	0	0.00	0.5	45.00	44.85	-0.5	17,948	0.00%
2019/07/26	1	44.50	0	0.00	44.65	1	18,163	0.01%
2019/07/25	14	44.53	7	44.65	44.30	7	18,228	0.04%
2019/07/24	11	44.97	2	44.95	44.80	9	18,091	0.05%
2019/07/23	1	45.00	0	0.00	45.05	1	18,053	0.01%
2019/07/22	34.1	44.82	0	0.00	44.90	34.1	18,025	0.19%
2019/07/19	41	44.61	5	44.70	44.80	36	17,949	0.20%
2019/07/18	132	44.55	0	0.00	44.60	132	17,921	0.74%	大買/鉅額交易
2019/07/17	8.3	44.63	0	0.00	44.70	8.3	18,132	0.05%
2019/07/16	11	44.70	1	44.80	44.75	10	18,306	0.05%
2019/07/15	13.3	43.99	0	0.00	44.05	13.3	18,126	0.07%
2019/07/12	6	44.50	0	0.00	44.35	6	18,091	0.03%
2019/07/11	52	45.38	0	0.00	44.80	52	18,028	0.29%
2019/07/10	1	45.85	0	0.00	45.85	1	17,637	0.01%
2019/07/05	1	46.05	0	0.00	46.15	1	17,949	0.01%
2019/07/04	23	45.90	2	46.10	45.90	21	18,032	0.12%
2019/07/03	23	46.35	1	46.40	46.25	22	18,223	0.12%
2019/07/02	0	0.00	3	46.42	46.35	-3	18,452	-0.02%
2019/07/01	0	0.00	53	46.16	46.15	-53	18,483	-0.29%
2019/06/27	0	0.00	10	46.00	45.95	-10	18,801	-0.05%
2019/06/26	0	0.00	1	45.50	45.55	-1	18,891	-0.01%
2019/06/25	2	45.30	4	45.45	45.60	-2	19,323	-0.01%
2019/06/24	4.5	45.29	0.5	45.60	45.60	4	19,560	0.02%
2019/06/21	1	45.25	1	45.25	45.15	0	19,765	0.00%
2019/06/20	0	0.00	1	45.25	45.40	-1	20,696	0.00%
2019/06/19	3	45.00	0	0.00	45.30	3	20,682	0.01%
2019/06/18	0	0.00	27	45.12	45.20	-27	20,639	-0.13%
2019/06/17	0	0.00	68	44.73	44.70	-68	20,457	-0.33%
2019/06/14	50	43.95	0	0.00	43.95	50	20,318	0.25%
2019/06/12	0	0.00	1	43.70	43.75	-1	20,917	0.00%
2019/06/11	2	43.65	16	43.75	44.00	-14	20,838	-0.07%
2019/06/10	0	0.00	58	43.53	43.85	-58	20,740	-0.28%
2019/06/06	0	0.00	7	43.04	43.15	-7	20,602	-0.03%
2019/06/05	3	43.12	0	0.00	43.00	3	20,525	0.01%
2019/06/04	1	43.80	1	43.75	43.10	0	20,408	0.00%
2019/06/03	1	43.30	2	43.25	43.40	-1	20,223	0.00%
2019/05/30	1	42.55	2	42.70	42.80	-1	19,910	-0.01%
2019/05/29	2	42.35	5.1	42.50	42.50	-3.1	19,853	-0.02%
2019/05/28	3	42.33	0	0.00	42.30	3	19,894	0.02%
2019/05/27	7	42.61	4	42.70	42.40	3	19,814	0.02%
2019/05/23	0	0.00	2	42.35	42.35	-2	19,954	-0.01%
2019/05/22	1	42.70	0	0.00	42.70	1	20,360	0.00%
2019/05/21	0	0.00	1	42.80	42.85	-1	20,460	0.00%
2019/05/20	10.1	42.60	0	0.00	42.35	10.1	20,442	0.05%
2019/05/17	6	42.28	1	42.30	42.25	5	20,401	0.02%
2019/05/16	5	41.73	0	0.00	42.00	5	20,412	0.02%
2019/05/15	7	41.79	0	0.00	41.75	7	20,302	0.03%
2019/05/14	8	41.64	1	41.30	41.55	7	20,272	0.03%
2019/05/13	71	42.35	0	0.00	42.00	71	19,984	0.36%
2019/05/10	8	42.60	2	42.90	42.50	6	19,903	0.03%
2019/05/09	3	42.80	2	42.58	42.50	1	19,795	0.01%
2019/05/08	10	42.93	0	0.00	43.00	10	19,622	0.05%
2019/05/06	25	42.25	17	42.36	42.30	8	19,257	0.04%
2019/05/03	8	42.55	6	42.48	42.85	2	18,942	0.01%
2019/05/02	1	42.30	5	42.30	42.20	-4	18,615	-0.02%
2019/04/30	1	42.15	0	0.00	42.00	1	18,472	0.01%
2019/04/29	1	41.95	5	42.00	42.10	-4	18,476	-0.02%
2019/04/26	0	0.00	35	41.73	41.75	-35	18,369	-0.19%
2019/04/25	5	41.30	2	41.58	41.80	3	18,375	0.02%
2019/04/24	3	41.52	0	0.00	41.55	3	18,358	0.02%
2019/04/23	7	40.79	7	40.88	41.60	0	18,316	0.00%
2019/04/22	8	41.32	27	41.17	41.00	-19	18,243	-0.10%
2019/04/19	2	41.60	0	0.00	41.70	2	17,929	0.01%
2019/04/18	11	41.78	5	41.63	41.60	6	17,806	0.03%
2019/04/17	26	41.96	2	41.90	41.95	24	17,616	0.14%
2019/04/16	1	42.25	0	0.00	42.30	1	17,377	0.01%
2019/04/15	2	42.28	1	42.50	42.50	1	17,356	0.01%
2019/04/12	1	41.95	4	42.10	42.00	-3	17,209	-0.02%
2019/04/11	4	42.33	4	41.98	42.05	0	17,030	0.00%
2019/04/10	0	0.00	8	41.95	42.00	-8	16,791	-0.05%
2019/04/09	8	42.10	3	42.10	42.15	5	16,545	0.03%
2019/04/08	15	42.14	13	42.04	42.30	2	16,200	0.01%
2019/04/03	0	0.00	28	41.60	41.70	-28	15,817	-0.18%
2019/04/01	64.5	41.63	7	41.63	41.35	57.5	15,380	0.37%
2019/03/29	4	41.29	4	41.23	41.25	0	14,937	0.00%
2019/03/28	17	41.10	4	41.03	41.00	13	14,770	0.09%
2019/03/27	5	40.65	0	0.00	40.55	5	14,397	0.03%
2019/03/26	19	40.39	0	0.00	40.45	19	14,149	0.13%
2019/03/25	28	40.33	23	40.00	40.50	5	13,906	0.04%
2019/03/22	10	38.87	0	0.00	38.70	10	12,921	0.08%
2019/03/21	0	0.00	1	38.85	38.85	-1	12,975	-0.01%
2019/03/20	0.5	38.10	0	0.00	38.05	0.5	12,847	0.00%
2019/03/19	1	37.90	0	0.00	38.10	1	12,820	0.01%
2019/03/18	8	38.06	2	37.80	37.80	6	12,718	0.05%
2019/03/15	1	38.60	0	0.00	38.65	1	12,123	0.01%
2019/03/12	0	0.00	1	38.55	38.40	-1	12,190	-0.01%
2019/03/11	0	0.00	0.3	38.00	37.85	-0.3	12,358	0.00%
2019/03/08	2	37.88	0	0.00	38.00	2	12,634	0.02%
2019/03/07	3	38.10	1	38.00	38.00	2	12,816	0.02%
2019/03/04	6	38.23	0	0.00	38.20	6	14,411	0.04%
2019/02/27	5	38.24	0	0.00	38.40	5	14,337	0.03%
2019/02/26	10	38.25	0	0.00	38.20	10	14,246	0.07%
2019/02/25	2	38.40	0	0.00	38.45	2	14,362	0.01%
2019/02/22	20	38.70	0	0.00	38.70	20	14,472	0.14%
2019/02/21	1	39.10	21	38.93	39.30	-20	14,492	-0.14%
2019/02/18	0	0.00	1	37.40	36.90	-1	13,696	-0.01%
2019/02/14	1	37.55	4	38.03	37.50	-3	13,833	-0.02%
2019/02/13	0	0.00	1	37.90	37.65	-1	13,710	-0.01%
2019/02/12	1	37.80	2	37.75	37.70	-1	13,617	-0.01%
2019/02/11	1	37.70	2	37.78	37.65	-1	13,612	-0.01%
2019/01/30	0	0.00	3	37.28	37.35	-3	13,468	-0.02%
2019/01/29	2	36.90	7	36.99	37.10	-5	13,530	-0.04%
2019/01/28	2	36.85	1	36.90	37.00	1	13,669	0.01%
2019/01/25	0	0.00	6	36.58	36.60	-6	13,691	-0.04%
2019/01/24	0	0.00	1	36.45	36.40	-1	13,820	-0.01%
2019/01/23	1	36.30	1	36.35	36.45	0	13,992	0.00%
2019/01/22	2	36.25	0	0.00	36.25	2	14,159	0.01%
2019/01/21	4	36.26	1	36.30	36.25	3	14,309	0.02%
2019/01/18	1	35.90	2	35.98	36.00	-1	14,490	-0.01%
2019/01/17	7	35.45	0	0.00	35.45	7	14,775	0.05%
2019/01/15	1	35.85	0	0.00	35.70	1	15,547	0.01%
2019/01/14	5	35.54	1	36.00	35.60	4	15,440	0.03%
2019/01/10	0	0.00	1	36.60	36.55	-1	15,388	-0.01%
2019/01/09	0	0.00	6	36.20	36.35	-6	15,371	-0.04%
2019/01/08	1	35.55	0	0.00	35.55	1	15,314	0.01%
2019/01/07	1	36.00	1	36.15	36.00	0	15,385	0.00%
2019/01/04	1	34.95	0	0.00	35.45	1	15,411	0.01%
2019/01/03	1	35.10	0	0.00	35.15	1	15,897	0.01%
2019/01/02	0	0.00	10	35.65	35.50	-10	15,978	-0.06%
2018/12/25	1	35.25	1	35.85	35.85	0	16,296	0.00%
2018/12/21	1	35.40	0	0.00	35.40	1	16,971	0.01%
2018/12/20	0	0.00	3	35.75	35.40	-3	16,974	-0.02%
2018/12/18	0	0.00	70	35.84	35.65	-70	16,943	-0.41%
2018/12/17	1	35.75	2	36.13	36.00	-1	17,319	-0.01%
2018/12/14	1	35.75	8	35.61	35.75	-7	17,273	-0.04%
2018/12/13	0	0.00	2	35.53	35.50	-2	17,362	-0.01%
2018/12/12	0	0.00	2	34.98	34.95	-2	17,290	-0.01%
2018/12/11	4	34.93	1	34.90	34.80	3	17,234	0.02%
2018/12/10	3	34.82	1	34.70	34.75	2	17,308	0.01%
2018/12/07	2	35.20	3	35.27	35.05	-1	17,487	-0.01%
2018/12/06	22	34.74	1	34.65	34.65	21	17,576	0.12%
2018/12/05	3	35.02	0	0.00	34.85	3	17,823	0.02%
2018/12/04	103	34.92	6	35.43	35.05	97	18,345	0.53%	大買/
2018/12/03	7	35.71	8	35.43	35.85	-1	18,146	-0.01%
2018/11/29	2	34.25	4	34.30	34.05	-2	17,779	-0.01%
2018/11/28	7	33.76	3	34.02	34.05	4	17,765	0.02%
2018/11/27	45	33.39	2	33.53	33.50	43	17,583	0.24%
2018/11/26	1	34.85	3	35.35	35.35	-2	16,748	-0.01%
2018/11/23	2	34.75	0	0.00	34.70	2	17,213	0.01%
2018/11/22	31	34.75	0	0.00	34.85	31	17,290	0.18%
2018/11/21	56	35.55	0	0.00	35.70	56	17,165	0.33%
2018/11/20	0	0.00	1	36.60	36.65	-1	17,025	-0.01%
2018/11/14	8	36.49	6	36.21	36.35	2	17,409	0.01%
2018/11/13	0	0.00	7	35.54	36.40	-7	17,458	-0.04%
2018/11/09	30	34.90	0	0.00	34.90	30	17,688	0.17%
2018/11/08	5	35.42	0	0.00	35.50	5	18,029	0.03%
2018/11/06	3	34.95	1	35.45	35.10	2	19,646	0.01%
2018/11/05	52	35.01	0	0.00	35.35	52	19,895	0.26%
2018/11/02	0	0.00	13	36.29	36.45	-13	20,127	-0.06%
2018/10/31	0	0.00	2	34.60	34.70	-2	20,564	-0.01%
2018/10/30	4	34.30	4	34.13	34.10	0	20,695	0.00%
2018/10/26	2	33.85	2	33.50	33.50	0	21,504	0.00%
2018/10/25	5	33.05	80	33.11	34.00	-75	22,325	-0.34%
2018/10/24	37	34.54	1	34.15	34.15	36	23,157	0.16%
2018/10/23	3	36.08	5	35.68	36.00	-2	22,836	-0.01%
2018/10/22	2.1	37.75	145	37.31	37.55	-142.9	23,078	-0.62%	大賣/鉅額交易
2018/10/19	3	37.23	0	0.00	37.25	3	24,086	0.01%
2018/10/16	4	38.10	0	0.00	38.20	4	25,323	0.02%
2018/10/12	4	37.64	0	0.00	39.00	4	25,600	0.02%
2018/10/11	9	37.78	0	0.00	37.60	9	25,654	0.04%
2018/10/09	0	0.00	1	40.25	40.05	-1	25,282	0.00%
2018/10/08	2	39.70	0	0.00	39.75	2	25,339	0.01%
2018/10/05	0	0.00	4	39.68	39.70	-4	25,579	-0.02%
2018/10/04	40	39.50	0	0.00	39.80	40	25,683	0.16%
2018/10/03	10	40.00	5	40.70	40.20	5	25,833	0.02%
2018/10/02	13	40.52	0	0.00	40.30	13	26,052	0.05%
2018/10/01	2	40.90	0	0.00	41.05	2	26,235	0.01%
2018/09/28	1	41.30	13	41.25	41.10	-12	26,430	-0.05%
2018/09/27	0	0.00	1	40.25	40.25	-1	26,273	0.00%
2018/09/26	1	40.00	1	39.95	39.90	0	26,482	0.00%
2018/09/21	0	0.00	12	40.87	40.40	-12	27,049	-0.04%
2018/09/20	1	39.95	2	39.85	40.10	-1	26,888	0.00%
2018/09/19	0	0.00	1	40.55	40.15	-1	26,972	0.00%
2018/09/14	1	38.80	2	39.70	39.65	-1	27,256	0.00%
2018/09/12	0	0.00	2	38.35	38.55	-2	27,171	-0.01%
2018/09/11	19	37.81	0	0.00	38.00	19	27,244	0.07%
2018/09/10	24	39.13	0	0.00	37.95	24	27,027	0.09%
2018/09/06	4	41.83	0	0.00	41.80	4	26,592	0.02%
2018/09/05	1	41.50	0	0.00	41.55	1	26,581	0.00%
2018/09/03	4	41.30	0	0.00	41.35	4	26,409	0.02%
2018/08/30	7	41.79	0	0.00	42.00	7	26,050	0.03%
2018/08/29	0	0.00	6	43.28	43.40	-6	25,625	-0.02%
2018/08/27	1	43.10	4.2	43.29	43.30	-3.2	25,815	-0.01%
2018/08/24	3	42.80	0	0.00	42.80	3	25,756	0.01%
2018/08/23	1	43.20	0	0.00	43.10	1	25,948	0.00%
2018/08/22	2	43.03	2	43.00	42.95	0	26,075	0.00%
2018/08/21	1	42.40	7	42.43	42.90	-6	26,120	-0.02%
2018/08/17	1	42.55	1	42.80	42.05	0	26,177	0.00%
2018/08/16	6	41.45	10	42.00	42.00	-4	26,134	-0.02%
2018/08/15	5	42.84	1	42.70	42.35	4	26,225	0.02%
2018/08/14	0	0.00	2	43.18	43.30	-2	25,975	-0.01%
2018/08/13	75	42.73	12	42.94	42.15	63	25,677	0.25%
2018/08/10	0	0.00	60	41.22	41.50	-60	24,798	-0.24%
2018/08/09	2	40.40	0	0.00	40.50	2	24,741	0.01%
2018/08/08	2	40.50	1	40.95	40.60	1	25,207	0.00%
2018/08/03	8	40.50	0	0.00	40.45	8	24,795	0.03%
2018/08/02	1	40.90	4	40.66	40.60	-3	24,490	-0.01%
2018/08/01	2	40.25	6	41.14	41.05	-4	23,866	-0.02%
2018/07/31	71	39.41	12	39.57	39.35	59	22,946	0.26%
2018/07/30	2	40.60	0	0.00	40.70	2	22,017	0.01%
2018/07/27	14	41.02	1	41.25	40.30	13	21,668	0.06%
2018/07/26	14	40.70	2	42.10	40.50	12	21,333	0.06%
2018/07/25	110	45.09	0	0.00	45.10	110	20,460	0.54%	大買/鉅額交易
2018/07/24	1	45.50	31	43.75	45.50	-30	20,173	-0.15%
2018/07/23	0	0.00	1	42.35	42.65	-1	19,368	-0.01%
2018/07/20	4	42.53	0	0.00	42.30	4	19,251	0.02%
2018/07/19	0	0.00	2	42.63	42.75	-2	19,164	-0.01%
2018/07/16	1	42.80	0	0.00	42.50	1	19,102	0.01%
2018/07/13	0	0.00	1	43.45	43.50	-1	19,058	-0.01%
2018/07/12	0	0.00	1	42.95	42.70	-1	18,723	-0.01%
2018/07/11	2	42.03	0	0.00	42.15	2	18,533	0.01%
2018/07/10	0	0.00	2	43.18	43.25	-2	18,222	-0.01%
2018/07/09	0	0.00	3	42.20	42.75	-3	17,897	-0.02%
2018/07/05	0	0.00	5	42.05	42.05	-5	17,264	-0.03%
2018/07/04	1	41.65	0	0.00	42.00	1	17,216	0.01%
2018/07/02	2	41.55	1	41.80	41.85	1	16,442	0.01%
2018/06/28	51	42.50	0	0.00	42.40	51	15,725	0.32%
2018/06/26	1	43.70	0	0.00	43.70	1	15,155	0.01%
2018/06/22	0	0.00	51	44.94	44.60	-51	14,764	-0.35%
2018/06/21	1	44.80	1	44.70	44.75	0	14,558	0.00%
2018/06/20	0	0.00	7	44.09	44.75	-7	14,521	-0.05%
2018/06/19	51	44.23	5	44.16	43.85	46	14,290	0.32%
2018/06/15	2	44.85	0	0.00	45.25	2	13,991	0.01%
2018/06/14	3	45.05	20	45.20	44.90	-17	13,688	-0.12%
2018/06/13	0	0.00	32	45.29	45.45	-32	13,540	-0.24%
2018/06/12	5	44.50	0.4	44.50	44.50	4.6	13,514	0.03%
2018/06/11	30	44.47	5	44.85	44.60	25	13,386	0.19%
2018/06/08	10	44.40	0	0.00	45.00	10	13,315	0.08%
2018/06/07	1	44.70	50	44.85	44.75	-49	13,245	-0.37%
2018/06/06	26	44.67	0	0.00	44.80	26	13,226	0.20%
2018/06/05	41.5	44.99	2	44.95	45.20	39.5	13,105	0.30%
2018/06/04	50	45.30	56	44.11	45.65	-6	12,867	-0.05%
2018/06/01	0.5	43.70	0	0.00	43.75	0.5	12,533	0.00%
2018/05/31	3	43.67	1	43.60	43.60	2	12,403	0.02%
2018/05/30	1	44.10	2	44.20	43.75	-1	12,061	-0.01%
2018/05/29	2	42.98	0	0.00	43.40	2	11,777	0.02%
2018/05/28	0	0.00	1	43.95	43.95	-1	11,560	-0.01%
2018/05/25	2	43.98	11	44.15	43.90	-9	11,405	-0.08%
2018/05/24	1	43.95	0	44.55	44.75	1	11,186	0.01%
2018/05/23	3	44.28	0	0.00	44.10	3	10,986	0.03%
2018/05/18	1	45.55	1	45.95	45.55	0	10,386	0.00%
2018/05/17	1	45.65	3	46.22	45.65	-2	10,246	-0.02%
2018/05/16	10	46.07	11	46.05	45.90	-1	9,922	-0.01%
2018/05/15	1	43.50	6	43.30	43.50	-5	9,122	-0.05%
2018/05/14	0	0.00	6	42.39	43.15	-6	9,082	-0.07%
2018/05/11	3	41.17	0.1	41.15	41.25	2.9	8,797	0.03%
2018/05/10	0	0.00	3	41.08	41.10	-3	8,681	-0.03%
2018/05/09	0	0.00	1	40.60	40.60	-1	8,472	-0.01%
2018/05/08	2	40.75	3	40.90	40.80	-1	8,411	-0.01%
2018/05/07	0	0.00	2	41.10	40.40	-2	8,247	-0.02%
2018/05/03	6	39.65	0	0.00	39.40	6	8,040	0.07%
2018/05/02	0	0.00	2	41.15	40.85	-2	7,860	-0.03%
2018/04/30	2	40.35	0	0.00	40.85	2	7,745	0.03%
2018/04/27	5	40.30	1	40.60	40.30	4	7,743	0.05%
2018/04/25	0	0.00	1	40.75	40.20	-1	7,573	-0.01%
2018/04/24	5	40.87	13.6	40.85	40.85	-8.6	7,530	-0.11%
2018/04/19	0	0.00	4	38.98	39.00	-4	7,137	-0.06%
2018/04/18	0	0.00	50	38.00	38.20	-50	7,203	-0.69%
2018/04/16	0	0.00	1	38.00	38.25	-1	7,756	-0.01%
2018/04/13	0	38.10	3	38.17	38.20	-3	8,016	-0.04%
2018/04/12	2	38.10	0	0.00	38.10	2	8,316	0.02%
2018/04/11	1	38.65	2	38.48	38.45	-1	8,816	-0.01%
2018/04/10	0	0.00	51	37.80	38.20	-51	8,908	-0.57%
2018/04/09	0	0.00	1	37.30	37.35	-1	8,975	-0.01%
2018/03/30	2	36.75	0	0.00	36.60	2	9,384	0.02%
2018/03/29	0	0.00	2	36.45	36.55	-2	9,612	-0.02%
2018/03/26	2	36.50	0	0.00	36.60	2	10,164	0.02%
2018/03/23	1	36.80	0	0.00	37.00	1	10,302	0.01%
2018/03/22	0	0.00	1	37.60	37.55	-1	10,341	-0.01%
2018/03/20	1	37.00	0	0.00	37.35	1	10,409	0.01%
2018/03/16	1	37.10	2	37.65	37.60	-1	10,402	-0.01%
2018/03/15	0	0.00	2	37.68	37.60	-2	10,284	-0.02%
2018/03/14	0	0.00	3	37.45	37.50	-3	10,242	-0.03%
2018/03/13	2	37.50	4	37.39	37.50	-2	10,211	-0.02%
2018/03/12	0	0.00	1	37.20	37.20	-1	10,295	-0.01%
2018/02/23	2	36.85	0	0.00	36.85	2	11,245	0.02%
2018/02/22	1	36.50	1	36.95	36.50	0	11,272	0.00%
2018/02/21	0	0.00	1	37.20	37.20	-1	11,246	-0.01%
2018/02/09	2	35.33	0	0.00	35.60	2	11,191	0.02%
2018/02/06	22	35.65	10	36.00	35.50	12	11,176	0.11%
2018/02/05	1	37.30	0	0.00	37.80	1	10,868	0.01%
2018/01/31	2	37.68	0	37.50	37.65	2	10,778	0.02%
2018/01/29	2	37.88	0	0.00	37.95	2	10,715	0.02%
2018/01/26	0	0.00	3	38.00	38.20	-3	10,632	-0.03%
2018/01/25	0	0.00	2	37.65	37.60	-2	10,496	-0.02%
2018/01/23	2	37.05	0	0.00	37.30	2	10,370	0.02%
2018/01/18	1	37.80	0	0.00	37.85	1	10,032	0.01%
2018/01/17	1	37.95	16	38.38	38.50	-15	9,868	-0.15%
2018/01/16	1	38.10	1	38.00	38.10	0	9,731	0.00%
2018/01/15	0	0.00	1	37.70	37.85	-1	9,652	-0.01%
2018/01/11	2	37.53	4	37.78	37.50	-2	9,356	-0.02%
2018/01/10	0	0.00	10	38.40	38.45	-10	8,870	-0.11%
2018/01/09	2.3	38.38	3	38.17	38.30	-0.7	8,715	-0.01%
2018/01/08	0	0.00	4	38.10	38.20	-4	8,456	-0.05%
2018/01/05	0	0.00	66	37.30	37.30	-66	8,145	-0.81%
2018/01/03	0	0.00	5	37.20	37.35	-5	7,533	-0.07%