台泥 (1101)-華南永昌-潮州券商分點個股進出

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
32.65
漲跌
▼0.45
漲幅
-1.36%
成交量
16,282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－華南永昌-潮州券商分點個股進出

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

華南永昌-潮州券商分點個股進出
華南永昌-潮州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
2024/05/09	1.2	32.86	2	33.00	32.65	-0.8	17,094	0.00%
2024/05/08	3	32.98	0	0.00	33.10	3	17,111	0.02%
2024/05/07	4.1	32.76	3.2	33.13	33.20	0.8	17,141	0.00%
2024/05/06	2	33.05	14	32.96	33.00	-12	16,992	-0.07%
2024/05/03	4	32.45	2	32.53	32.40	2	16,551	0.01%
2024/05/02	0.1	32.35	1.4	32.34	32.30	-1.4	16,359	-0.01%
2024/04/30	3.1	32.15	0	0.00	32.05	3.1	16,171	0.02%
2024/04/29	3.3	32.17	2	32.28	32.35	1.3	16,038	0.01%
2024/04/26	2	31.80	0.2	31.95	31.80	1.8	15,880	0.01%
2024/04/25	6.4	31.93	1.1	31.97	32.00	5.3	15,849	0.03%
2024/04/24	2	32.23	0	0.00	32.15	2	15,799	0.01%
2024/04/23	15	32.44	7	32.88	32.35	8	16,021	0.05%
2024/04/22	6	32.42	4.1	32.50	32.60	1.9	15,974	0.01%
2024/04/19	10.3	32.09	1.1	32.10	32.00	9.3	15,756	0.06%
2024/04/18	1	32.60	7	32.62	32.70	-6	15,379	-0.04%
2024/04/17	3.2	32.51	0	0.00	32.65	3.2	15,172	0.02%
2024/04/16	19.1	32.76	9	32.86	32.45	10	15,008	0.07%
2024/04/15	2	32.63	11.2	32.64	32.35	-9.2	14,402	-0.06%
2024/04/12	4	31.90	0	0.00	32.20	4	14,063	0.03%
2024/04/11	2.1	32.40	3.5	32.47	32.40	-1.4	13,848	-0.01%
2024/04/10	0.1	32.80	2.1	32.87	32.70	-2	13,783	-0.01%
2024/04/09	2	32.28	5	32.39	32.45	-3	13,609	-0.02%
2024/04/08	2	32.40	5.1	32.34	32.30	-3.1	13,545	-0.02%
2024/04/03	15	32.56	10	32.95	32.00	5	13,436	0.04%
2024/04/02	6	31.95	0	0.00	31.95	6	13,046	0.05%
2024/04/01	0	0.00	1	32.15	32.15	-1	13,124	-0.01%
2024/03/29	12	31.85	6.3	31.95	32.15	5.7	13,089	0.04%
2024/03/28	3	31.78	0.1	31.85	31.70	2.9	12,963	0.02%
2024/03/27	10.1	31.75	3.3	31.66	31.70	6.8	12,844	0.05%
2024/03/26	2	31.50	2.5	31.50	31.55	-0.5	12,765	0.00%
2024/03/25	5	31.12	1	31.10	31.10	4	12,723	0.03%
2024/03/22	13.9	31.16	1	31.10	31.15	12.9	12,702	0.10%
2024/03/21	2.1	31.50	10	31.50	31.50	-7.9	12,514	-0.06%
2024/03/20	13.2	30.99	18	31.10	30.90	-4.8	12,516	-0.04%
2024/03/19	7	31.49	2.3	31.46	31.40	4.7	12,198	0.04%
2024/03/18	5.6	31.71	1	31.65	31.70	4.5	11,945	0.04%
2024/03/15	18	32.10	5	32.03	31.95	13	11,833	0.11%
2024/03/14	2.1	31.85	0	0.00	32.00	2.1	11,512	0.02%
2024/03/13	2.1	31.73	3	31.77	31.70	-0.9	11,518	-0.01%
2024/03/12	1	31.85	15	31.90	32.00	-14	11,388	-0.12%
2024/03/11	18	31.70	0	0.00	31.80	18	11,415	0.16%
2024/03/08	4	31.95	7	31.99	31.85	-3	11,531	-0.03%
2024/03/07	2	32.00	4.2	31.88	32.00	-2.2	11,664	-0.02%
2024/03/06	6	31.94	0	0.00	32.00	6	12,022	0.05%
2024/03/05	0.1	32.10	0	0.00	32.00	0.1	13,502	0.00%
2024/03/04	8.2	32.08	5	32.25	32.05	3.2	13,771	0.02%
2024/03/01	1	32.00	0	0.00	32.05	1	14,657	0.01%
2024/02/29	3.2	32.39	2	32.20	32.10	1.2	14,759	0.01%
2024/02/27	5.1	31.94	1	31.95	31.85	4.1	14,610	0.03%
2024/02/26	4.4	32.26	3.3	32.37	32.15	1.1	14,608	0.01%
2024/02/23	3.3	32.40	6.2	32.41	32.40	-2.9	14,694	-0.02%
2024/02/22	0	32.50	2	32.48	32.55	-2	15,103	-0.01%
2024/02/21	15.1	32.55	4.8	32.48	32.50	10.3	15,202	0.07%
2024/02/20	0	0.00	6	32.60	32.65	-6	15,222	-0.04%
2024/02/19	7	32.34	9	32.51	32.80	-2	15,433	-0.01%
2024/02/16	5.6	31.83	0.3	32.00	31.90	5.3	15,704	0.03%
2024/02/15	5.1	31.85	1	32.00	32.00	4.1	15,670	0.03%
2024/02/05	3.1	31.94	0	0.00	32.15	3.1	15,497	0.02%
2024/02/02	0.1	32.43	3.2	32.40	32.25	-3.1	15,452	-0.02%
2024/02/01	0	32.05	10	32.05	32.45	-10	15,591	-0.06%
2024/01/31	0	32.00	0.3	32.05	31.90	-0.3	15,628	0.00%
2024/01/30	6.2	32.07	1	32.05	32.00	5.2	15,538	0.03%
2024/01/29	0	0.00	5.5	32.41	32.35	-5.5	15,511	-0.04%
2024/01/26	3	32.63	0	0.00	32.60	3	15,632	0.02%
2024/01/25	20.1	32.65	1	32.65	32.70	19.1	15,730	0.12%
2024/01/24	0.1	32.80	0	0.00	32.60	0.1	15,865	0.00%
2024/01/22	2.1	32.33	9	32.40	32.30	-6.9	16,296	-0.04%
2024/01/19	8.1	31.98	0	0.00	32.40	8.1	16,355	0.05%
2024/01/18	13.5	32.08	0	0.00	32.05	13.5	16,380	0.08%
2024/01/17	8.3	32.33	33	32.30	32.20	-24.8	16,459	-0.15%
2024/01/16	16.6	32.93	0	0.00	32.90	16.6	16,356	0.10%
2024/01/15	2.7	33.70	3.6	33.78	33.65	-0.9	16,277	-0.01%
2024/01/12	5	33.65	0	0.00	33.75	5	16,716	0.03%
2024/01/11	4	33.74	32	33.65	33.70	-28	17,605	-0.16%
2024/01/10	2	33.80	0	0.00	33.70	2	18,877	0.01%
2024/01/09	1.1	34.20	1	34.20	34.05	0.1	19,006	0.00%
2024/01/08	0.1	34.40	0	0.00	34.25	0.1	19,126	0.00%
2024/01/04	1.2	34.20	2	34.25	34.20	-0.9	19,609	0.00%
2024/01/03	41	34.31	0	0.00	34.20	41	19,771	0.21%
2024/01/02	0	0.00	5	34.85	34.70	-5	19,818	-0.03%
2023/12/29	1.1	34.80	8	34.80	34.85	-7	19,953	-0.03%
2023/12/28	2.1	34.85	2	34.80	34.90	0.1	20,185	0.00%
2023/12/27	5.1	34.77	4.2	34.76	34.90	0.8	20,197	0.00%
2023/12/26	0.1	34.60	1	34.65	34.65	-1	20,237	0.00%
2023/12/25	2	34.45	5	34.55	34.50	-3	20,449	-0.01%
2023/12/22	0.1	34.30	0.7	34.30	34.30	-0.7	20,578	0.00%
2023/12/21	11.1	34.20	0	0.00	34.25	11.1	20,790	0.05%
2023/12/20	1	34.25	5	34.50	34.50	-4	21,158	-0.02%
2023/12/19	2.1	34.26	5	34.65	34.35	-3	21,394	-0.01%
2023/12/18	0.2	34.47	7	34.62	34.55	-6.9	21,730	-0.03%
2023/12/15	19	34.40	1	34.45	34.30	18	21,955	0.08%
2023/12/14	5.6	34.40	1.1	34.47	34.40	4.5	21,772	0.02%
2023/12/13	10	34.18	6	34.05	34.05	4	21,743	0.02%
2023/12/12	2.3	34.19	0	0.00	34.15	2.3	21,824	0.01%
2023/12/11	7.3	34.29	3	34.30	34.40	4.3	21,878	0.02%
2023/12/07	0.2	34.73	3	34.45	34.50	-2.8	22,107	-0.01%
2023/12/06	2	34.73	0.2	34.83	34.60	1.8	22,145	0.01%
2023/12/05	1	34.20	8	34.81	34.90	-7	22,206	-0.03%
2023/12/04	2.2	34.07	0	0.00	34.05	2.2	22,066	0.01%
2023/12/01	12.1	34.56	2	34.40	34.40	10.1	22,225	0.05%
2023/11/30	6.2	35.04	11.2	35.20	34.95	-5	21,892	-0.02%
2023/11/29	4.4	34.52	1	34.20	34.25	3.4	20,364	0.02%
2023/11/28	26.1	34.84	10	35.00	34.50	16	20,138	0.08%
2023/11/27	6	34.20	7	34.24	33.95	-1	19,597	-0.01%
2023/11/22	10.8	33.92	1.2	34.07	33.85	9.6	19,049	0.05%
2023/11/21	1	33.85	3.3	34.02	34.20	-2.3	18,952	-0.01%
2023/11/20	3	33.55	2	33.58	33.60	1	18,544	0.01%
2023/11/17	2	33.25	7.5	33.30	33.20	-5.5	18,469	-0.03%
2023/11/16	0	33.20	0	33.25	33.05	0	18,400	0.00%
2023/11/15	0	0.00	32.1	33.14	33.15	-32.1	18,225	-0.18%
2023/11/14	43.1	32.62	2	32.63	32.50	41.1	18,089	0.23%
2023/11/13	26	32.78	0.4	32.85	32.80	25.7	18,187	0.14%
2023/11/10	0.2	32.98	0	0.00	32.85	0.2	18,374	0.00%
2023/11/09	11.1	32.95	0	33.00	32.90	11.1	18,388	0.06%
2023/11/08	0	0.00	6.1	32.93	32.90	-6.1	18,405	-0.03%
2023/11/07	2.1	32.49	0.1	32.65	32.55	2	18,432	0.01%
2023/11/06	21	32.81	1	32.85	32.80	20	18,394	0.11%
2023/11/03	2	32.80	6.1	32.68	32.90	-4.1	18,290	-0.02%
2023/11/02	0	0.00	1	32.40	32.35	-1	18,196	-0.01%
2023/11/01	1	32.15	3	32.15	32.10	-2	18,166	-0.01%
2023/10/31	0	32.38	2.2	32.26	32.25	-2.2	18,158	-0.01%
2023/10/30	3	31.92	0	32.00	32.00	3	18,028	0.02%
2023/10/27	0	0.00	1	31.85	31.85	-1	17,917	-0.01%
2023/10/26	2.1	31.46	0	31.60	31.45	2.1	17,975	0.01%
2023/10/25	3	31.57	0	0.00	31.55	3	17,848	0.02%
2023/10/24	15	31.53	0	0.00	31.50	15	17,706	0.08%
2023/10/23	1	31.60	0	0.00	31.65	1	17,530	0.01%
2023/10/20	8.2	31.62	0	0.00	31.75	8.2	17,702	0.05%
2023/10/19	15.4	31.81	0	0.00	31.90	15.4	17,409	0.09%
2023/10/18	17.2	32.53	0.6	32.65	32.45	16.5	16,813	0.10%
2023/10/17	5	33.32	0	0.00	33.45	5	15,659	0.03%
2023/10/16	0	33.70	4	33.70	33.60	-4	15,645	-0.03%
2023/10/13	21	33.90	1	34.10	33.80	20	15,722	0.13%
2023/10/12	1.2	33.32	1	33.70	33.70	0.1	15,681	0.00%
2023/10/11	0	33.10	0	0.00	33.10	0	15,548	0.00%
2023/10/06	3.1	32.77	0	0.00	32.80	3.1	15,540	0.02%
2023/10/05	16.6	32.76	0	0.00	32.75	16.6	15,507	0.11%
2023/10/04	1.1	32.91	0	0.00	32.90	1.1	15,539	0.01%
2023/10/03	14.1	33.21	2	33.27	33.20	12.1	15,625	0.08%
2023/10/02	3	33.13	4	33.25	33.10	-1	15,776	-0.01%
2023/09/28	2.1	33.15	4	33.17	33.25	-1.9	16,020	-0.01%
2023/09/27	4.1	32.99	0	0.00	33.05	4.1	15,999	0.03%
2023/09/26	14.2	33.01	1	33.00	33.00	13.2	15,938	0.08%
2023/09/25	4.4	33.20	0.1	33.40	33.10	4.4	15,777	0.03%
2023/09/22	39.5	33.41	0	0.00	33.50	39.5	15,474	0.26%
2023/09/21	11.3	33.98	0	0.00	33.80	11.3	15,253	0.07%
2023/09/20	5	34.38	0	0.00	34.35	5	15,082	0.03%
2023/09/19	8.5	34.90	0	0.00	34.80	8.5	14,902	0.06%
2023/09/18	2.1	35.03	0	0.00	35.10	2.1	14,938	0.01%
2023/09/14	1.1	35.36	4	35.44	35.50	-2.9	14,962	-0.02%
2023/09/13	9.1	35.02	3.1	35.24	35.30	6	14,972	0.04%
2023/09/12	12.3	34.49	11.1	34.47	34.60	1.1	15,254	0.01%
2023/09/11	1.1	34.15	0	0.00	34.20	1.1	15,266	0.01%
2023/09/08	3.1	34.10	20	34.20	34.10	-16.9	15,301	-0.11%
2023/09/07	3.1	34.36	1.3	34.48	34.35	1.9	15,280	0.01%
2023/09/06	8.7	34.54	1	34.45	34.40	7.7	15,287	0.05%
2023/09/05	5.4	35.01	0	35.10	35.00	5.4	14,939	0.04%
2023/09/04	3	35.10	0	0.00	35.20	3	14,925	0.02%
2023/09/01	10	35.13	0	0.00	35.25	10	14,877	0.07%
2023/08/31	5.1	34.96	1	35.20	34.95	4.1	14,843	0.03%
2023/08/30	0.1	35.40	2.1	35.50	35.30	-2.1	14,684	-0.01%
2023/08/29	0	0.00	5	35.23	35.40	-5	15,130	-0.03%
2023/08/28	0	35.25	1.1	35.21	35.20	-1.1	15,344	-0.01%
2023/08/25	5.1	35.20	0	0.00	35.10	5.1	16,124	0.03%
2023/08/24	1	35.25	3	35.37	35.30	-2	16,441	-0.01%
2023/08/23	2.2	35.39	0	0.00	35.30	2.2	16,726	0.01%
2023/08/22	0.1	35.50	0	0.00	35.40	0.1	16,947	0.00%
2023/08/18	3.2	35.34	1.4	35.21	35.15	1.9	17,523	0.01%
2023/08/17	3.3	35.55	5.1	35.70	35.65	-1.8	17,458	-0.01%
2023/08/16	17.1	36.10	0.4	36.20	36.05	16.7	17,488	0.10%
2023/08/15	3.3	36.58	1	36.75	36.70	2.3	17,473	0.01%
2023/08/14	8.4	36.96	0	37.05	36.85	8.4	17,582	0.05%
2023/08/11	0	37.40	0.1	37.40	37.40	-0.1	17,637	0.00%
2023/08/10	6.1	36.93	1	36.95	36.85	5.1	17,644	0.03%
2023/08/08	5	37.22	0.3	37.40	37.10	4.7	18,250	0.03%
2023/08/07	0	0.00	6	37.57	37.65	-6	18,384	-0.03%
2023/08/04	5	37.35	2	37.33	37.35	3	18,438	0.02%
2023/08/02	13.4	37.30	3	37.15	37.20	10.4	18,846	0.06%
2023/08/01	2	37.45	2.1	37.55	37.55	-0.1	19,015	0.00%
2023/07/31	4.3	37.36	1.1	37.55	37.30	3.2	19,125	0.02%
2023/07/28	0	37.40	4.4	37.26	37.35	-4.4	19,175	-0.02%
2023/07/27	1	37.40	1	37.35	37.35	0	19,620	0.00%
2023/07/26	1	37.30	0.1	37.43	37.25	0.9	20,584	0.00%
2023/07/25	3	37.20	14.1	37.35	37.40	-11.1	20,798	-0.05%
2023/07/21	11.3	36.28	0	0.00	36.10	11.3	21,180	0.05%
2023/07/20	0.3	36.64	0	0.00	36.55	0.3	21,667	0.00%
2023/07/19	1	36.75	0	0.00	36.60	1	22,718	0.00%
2023/07/18	3.2	36.61	6.6	36.69	37.10	-3.3	23,504	-0.01%
2023/07/17	4	36.75	2	36.80	36.75	2	23,411	0.01%
2023/07/14	4.5	36.96	0	0.00	37.00	4.5	23,348	0.02%
2023/07/13	2	36.93	1.2	36.90	36.80	0.8	23,366	0.00%
2023/07/12	3	36.58	3	36.58	36.60	0	23,564	0.00%
2023/07/11	8.1	36.65	0	0.00	36.55	8.1	23,517	0.03%
2023/07/10	19.8	37.05	0	0.00	36.85	19.8	23,394	0.08%
2023/07/07	1.5	37.34	0	0.00	37.30	1.5	23,264	0.01%
2023/07/06	33	37.40	31.4	37.42	37.25	1.6	23,393	0.01%
2023/07/05	3	37.98	1	38.10	37.80	2	23,091	0.01%
2023/07/04	0.1	38.15	0	0.00	38.05	0.1	22,913	0.00%
2023/07/03	1	38.20	6	38.20	38.25	-5	22,864	-0.02%
2023/06/30	1	38.10	0	0.00	38.05	1	22,907	0.00%
2023/06/29	0.6	38.20	0	0.00	38.05	0.6	22,932	0.00%
2023/06/28	3.3	38.28	0	0.00	38.05	3.3	22,980	0.01%
2023/06/27	2	38.63	1	38.40	38.45	1	23,114	0.00%
2023/06/26	1	38.60	2	38.85	38.80	-1	23,371	0.00%
2023/06/21	0.2	38.55	3	38.50	38.70	-2.8	23,378	-0.01%
2023/06/20	3	38.63	0.1	38.65	38.55	2.9	23,375	0.01%
2023/06/19	4	38.74	1	38.75	38.70	3	23,493	0.01%
2023/06/16	1.8	38.95	5	38.95	38.70	-3.2	23,472	-0.01%
2023/06/15	1	38.25	1	38.30	38.35	0	23,007	0.00%
2023/06/14	0	0.00	8	38.25	38.35	-8	23,330	-0.03%
2023/06/13	2	38.23	3	38.17	38.25	-1	23,466	0.00%
2023/06/12	2	38.43	2	38.28	38.25	0	23,491	0.00%
2023/06/09	6.6	38.47	0.5	38.50	38.45	6.1	23,511	0.03%
2023/06/08	1.1	38.55	0	0.00	38.50	1.1	23,676	0.00%
2023/06/07	0	0.00	1	38.80	38.80	-1	23,851	0.00%
2023/06/06	4	38.78	2	38.75	38.80	2	24,048	0.01%
2023/06/05	17	38.84	11.1	38.93	38.85	6	24,210	0.02%
2023/06/02	5	38.40	48	38.38	38.55	-43	24,023	-0.18%
2023/06/01	5.1	37.79	3	37.80	37.75	2.1	23,598	0.01%
2023/05/31	3	38.07	1	37.90	37.90	2	23,504	0.01%
2023/05/30	0	38.20	13.3	38.05	38.30	-13.3	22,887	-0.06%
2023/05/29	4	37.78	0.8	37.95	38.15	3.3	23,178	0.01%
2023/05/26	1.2	37.77	0	0.00	38.00	1.2	23,692	0.00%
2023/05/25	6	37.56	0	0.00	38.05	6	24,133	0.02%
2023/05/24	6	37.66	0	0.00	37.85	6	23,953	0.03%
2023/05/23	9.2	37.95	2.6	38.02	37.90	6.6	23,751	0.03%
2023/05/22	3	38.27	0.2	37.95	38.25	2.8	23,649	0.01%
2023/05/19	2.3	37.85	2	37.80	37.85	0.3	23,556	0.00%
2023/05/18	58.1	37.85	0	0.00	37.85	58.1	23,437	0.25%
2023/05/17	40	37.85	3	37.98	37.90	37	23,453	0.16%
2023/05/16	1	37.45	0	0.00	37.75	1	23,506	0.00%
2023/05/15	7.5	37.35	21	37.40	37.35	-13.5	23,506	-0.06%
2023/05/12	2.2	38.17	1	38.21	37.80	1.2	23,276	0.01%
2023/05/11	2.2	38.17	1	38.21	38.20	1.2	23,037	0.01%
2023/05/10	1	38.65	0.1	38.85	38.85	1	22,849	0.00%
2023/05/09	6.1	38.97	1	38.60	38.65	5.1	22,795	0.02%
2023/05/08	5	39.68	4	39.54	39.60	1	22,479	0.00%
2023/05/05	26.1	39.29	1	39.69	39.30	25	22,322	0.11%
2023/05/04	15.2	39.53	3	39.37	39.45	12.2	22,305	0.05%
2023/05/03	55.2	39.80	6	39.73	39.50	49.2	22,236	0.22%
2023/05/02	13.1	39.87	41.4	39.64	39.90	-28.3	22,048	-0.13%
2023/04/28	2.2	38.90	2	38.68	38.70	0.2	21,538	0.00%
2023/04/27	9.2	38.86	8.7	38.91	38.65	0.6	21,481	0.00%
2023/04/26	13.7	38.84	16.2	38.72	39.10	-2.5	21,572	-0.01%
2023/04/25	33.5	38.51	6.1	38.72	38.50	27.4	21,693	0.13%
2023/04/24	44.2	39.21	10.6	39.39	39.55	33.5	21,265	0.16%
2023/04/21	15	38.33	77.6	38.52	38.30	-62.6	20,241	-0.31%
2023/04/20	1.1	37.18	0	0.00	37.20	1.1	19,358	0.01%
2023/04/19	2	37.45	1	37.30	37.10	1	19,409	0.01%
2023/04/18	7.2	37.66	2	37.55	37.45	5.2	19,425	0.03%
2023/04/17	0.1	38.00	219.1	38.04	37.95	-219	19,656	-1.11%	大賣/鉅額交易
2023/04/14	0.3	37.50	1.4	37.39	37.55	-1	19,373	-0.01%
2023/04/12	215.7	37.69	3	37.63	37.45	212.7	19,333	1.10%	大買/鉅額交易
2023/04/11	12.1	37.40	6	37.43	37.45	6.1	19,262	0.03%
2023/04/10	6	36.42	2	36.35	36.60	4	19,042	0.02%
2023/04/07	2.2	36.43	2.1	36.40	36.40	0.1	19,060	0.00%
2023/04/06	1	36.35	0	0.00	36.45	1	19,160	0.01%
2023/03/31	0	0.00	7	36.39	36.40	-7	19,407	-0.04%
2023/03/30	4.2	36.12	6.3	36.31	36.20	-2.2	20,415	-0.01%
2023/03/29	1.3	36.19	0.5	36.40	36.35	0.8	21,328	0.00%
2023/03/28	10.9	36.26	5	36.27	36.20	5.9	22,230	0.03%
2023/03/27	18.1	36.75	1.1	36.98	36.65	17	23,097	0.07%
2023/03/24	1.3	37.63	2	37.53	37.60	-0.8	23,872	0.00%
2023/03/23	3.1	37.35	0	0.00	37.35	3.1	23,875	0.01%
2023/03/22	5	37.30	0	0.00	37.20	5	23,957	0.02%
2023/03/21	2.1	37.03	14	37.10	37.05	-12	24,027	-0.05%
2023/03/20	2	36.85	0	0.00	36.90	2	24,042	0.01%
2023/03/17	0.1	36.50	2	36.45	36.40	-2	24,199	-0.01%
2023/03/16	11.2	36.48	50	36.45	36.35	-38.8	23,908	-0.16%
2023/03/15	2	37.10	0	0.00	37.10	2	23,942	0.01%
2023/03/14	13.8	36.42	0	0.00	36.75	13.8	24,037	0.06%
2023/03/13	3	36.62	1.1	36.30	36.75	1.9	24,266	0.01%
2023/03/10	9.9	36.72	0	0.00	36.70	9.9	24,281	0.04%
2023/03/09	104.2	37.50	86.9	37.35	37.20	17.2	24,506	0.07%	大買/
2023/03/08	10.8	37.62	5.2	37.60	37.75	5.6	24,873	0.02%
2023/03/07	25.2	37.97	4	38.00	37.95	21.2	24,885	0.09%
2023/03/06	4	37.95	0	0.00	37.95	4	25,216	0.02%
2023/03/03	6.4	37.80	13	37.80	37.75	-6.6	25,487	-0.03%
2023/03/02	2.2	37.97	1	37.61	37.90	1.1	25,669	0.00%
2023/03/01	13.3	37.92	2.1	38.25	37.80	11.2	25,706	0.04%
2023/02/24	19.1	39.21	2.7	39.17	39.15	16.4	25,338	0.06%
2023/02/23	5	39.51	47.1	39.07	39.50	-42.1	24,816	-0.17%
2023/02/22	5	37.97	3.2	37.96	38.05	1.8	25,159	0.01%
2023/02/21	2.6	38.38	32	38.28	38.35	-29.4	26,058	-0.11%
2023/02/20	6	38.18	4	37.99	38.25	2	26,714	0.01%
2023/02/17	2	37.43	5.1	37.94	38.00	-3	27,226	-0.01%
2023/02/16	2.1	37.55	5	37.70	37.50	-2.9	27,958	-0.01%
2023/02/15	4.1	37.63	5	37.72	37.55	-0.9	28,051	0.00%
2023/02/14	10.2	37.38	19.2	37.46	37.25	-9.1	27,991	-0.03%
2023/02/13	3.1	36.89	0.1	36.95	37.00	3.1	27,957	0.01%
2023/02/10	3	36.68	4.1	36.98	36.85	-1.1	28,096	0.00%
2023/02/09	0	0.00	5	36.75	36.60	-5	28,114	-0.02%
2023/02/08	11	36.61	2	36.68	36.75	9	28,188	0.03%
2023/02/07	9	36.48	9	36.63	36.65	0	28,269	0.00%
2023/02/06	1.5	36.24	1	36.20	36.15	0.5	28,252	0.00%
2023/02/03	15.8	36.56	0	0.00	36.45	15.8	28,142	0.06%
2023/02/02	5	36.60	2	36.83	36.80	3	28,165	0.01%
2023/02/01	0	0.00	0.7	36.67	36.75	-0.7	28,193	0.00%
2023/01/31	5.3	36.57	5.3	36.66	36.25	0	28,263	0.00%
2023/01/30	11.1	36.79	4.2	36.89	36.95	7	28,195	0.02%
2023/01/17	3.7	36.05	5	36.10	36.00	-1.3	28,181	0.00%
2023/01/16	5.2	36.50	13.6	36.47	36.50	-8.4	28,175	-0.03%
2023/01/13	16	36.21	11.4	36.15	36.15	4.6	27,855	0.02%
2023/01/12	5	35.40	6.1	35.31	35.40	-1.1	27,913	0.00%
2023/01/11	3	34.60	11	34.70	34.70	-8	28,119	-0.03%
2023/01/10	1	34.50	0	0.00	34.60	1	28,426	0.00%
2023/01/09	0.3	34.48	21.6	34.51	34.60	-21.4	28,943	-0.07%
2023/01/06	3.5	34.42	2.2	34.42	34.25	1.3	29,213	0.00%
2023/01/05	13	34.40	19	34.52	34.45	-6	29,670	-0.02%
2023/01/04	2.1	33.55	0	0.00	33.50	2.1	29,498	0.01%
2023/01/03	1	33.50	0	0.00	33.50	1	29,714	0.00%
2022/12/30	0.2	33.91	0.1	33.90	33.65	0.1	29,735	0.00%
2022/12/29	0.3	33.94	0	0.00	33.70	0.3	29,889	0.00%
2022/12/28	1	34.00	8	34.30	34.30	-7	30,140	-0.02%
2022/12/27	0.1	34.40	0	0.00	34.30	0.1	30,373	0.00%
2022/12/26	2	34.35	5.1	34.20	34.40	-3.1	30,533	-0.01%
2022/12/23	3	33.97	1	34.20	34.05	2	31,062	0.01%
2022/12/22	5	34.40	17	34.41	34.45	-12	31,982	-0.04%
2022/12/21	4	33.83	4.7	33.93	34.05	-0.7	31,325	0.00%
2022/12/20	0	0.00	2.1	34.00	33.70	-2.1	30,705	-0.01%
2022/12/19	6	33.75	1	34.05	33.85	5	30,251	0.02%
2022/12/16	7.6	33.19	7.1	34.60	34.60	0.5	29,428	0.00%
2022/12/15	10.3	33.45	6	33.55	33.55	4.3	28,860	0.01%
2022/12/14	3.1	33.57	1	33.50	33.50	2.1	29,170	0.01%
2022/12/13	1.3	33.80	11	33.96	33.70	-9.7	29,231	-0.03%
2022/12/12	1	33.70	3	33.73	33.85	-2	29,198	-0.01%
2022/12/09	0	0.00	2.1	33.70	33.70	-2.1	29,684	-0.01%
2022/12/08	3.1	33.17	1	33.25	33.20	2.1	29,675	0.01%
2022/12/07	0.2	33.35	1	33.15	33.35	-0.9	29,677	0.00%
2022/12/06	6.3	33.55	1	33.40	33.30	5.3	29,698	0.02%
2022/12/05	24	33.62	1	33.45	33.70	23	29,562	0.08%
2022/12/02	7.8	33.78	0	0.00	33.65	7.8	29,249	0.03%
2022/12/01	0	34.10	3.1	33.94	34.05	-3	29,193	-0.01%
2022/11/30	8	33.54	12.1	33.75	33.90	-4.1	29,003	-0.01%
2022/11/29	0	33.15	4.2	33.47	33.55	-4.2	28,619	-0.01%
2022/11/28	13.2	32.95	6	33.20	33.00	7.2	28,640	0.03%
2022/11/25	7.5	33.25	1	33.50	33.55	6.5	28,428	0.02%
2022/11/24	3.3	32.79	17	32.90	33.20	-13.7	28,273	-0.05%
2022/11/23	7	32.75	0	0.00	32.70	7	28,055	0.02%
2022/11/22	9.1	32.54	0	0.00	32.65	9.1	27,954	0.03%
2022/11/21	7	32.89	3	32.90	32.85	4	27,730	0.01%
2022/11/18	12.4	33.53	0	33.55	33.30	12.4	27,498	0.05%
2022/11/17	128.1	34.25	132	34.23	34.25	-3.9	26,542	-0.01%	大買/大賣/
2022/11/16	23.2	33.07	0	33.15	32.90	23.2	25,556	0.09%
2022/11/15	28.2	33.60	3.5	33.54	33.85	24.7	24,950	0.10%
2022/11/14	19	34.05	16.1	33.95	34.15	2.9	24,375	0.01%
2022/11/11	0	32.30	2.5	32.14	32.15	-2.5	23,576	-0.01%
2022/11/10	7	31.76	1	31.85	31.70	6	23,483	0.03%
2022/11/09	1	31.90	2.1	31.81	31.90	-1.1	23,444	0.00%
2022/11/08	17	31.65	5.1	31.59	31.65	11.9	23,282	0.05%
2022/11/07	10.3	30.95	0.1	31.05	31.00	10.2	23,106	0.04%
2022/11/04	2	30.25	0	0.00	30.45	2	23,191	0.01%
2022/11/03	7.3	30.26	0	0.00	30.30	7.3	23,144	0.03%
2022/11/02	1.4	30.70	1.3	30.86	30.75	0.1	23,105	0.00%
2022/11/01	20.1	30.60	3	30.50	30.65	17.1	23,119	0.07%
2022/10/31	16.6	30.43	0	0.00	30.25	16.6	23,108	0.07%
2022/10/28	19.2	30.76	0	0.00	30.50	19.2	23,119	0.08%
2022/10/27	6.1	30.98	5	30.97	30.85	1.1	23,111	0.00%
2022/10/26	0.1	30.50	0	0.00	30.30	0.1	23,119	0.00%
2022/10/25	17.4	29.97	0	0.00	29.90	17.4	23,077	0.08%
2022/10/24	17.4	30.85	0	0.00	30.60	17.4	22,682	0.08%
2022/10/21	3	30.98	0	0.00	31.00	3	22,562	0.01%
2022/10/20	9.3	30.82	0	0.00	30.90	9.3	22,518	0.04%
2022/10/19	1.3	31.78	0	0.00	31.60	1.3	22,012	0.01%
2022/10/18	4.3	31.55	0	0.00	31.45	4.3	21,608	0.02%
2022/10/17	1.6	31.67	1	31.55	31.70	0.6	21,593	0.00%
2022/10/14	10.1	32.60	2	32.45	32.40	8.1	21,633	0.04%
2022/10/13	16.5	33.14	0	0.00	32.65	16.5	21,544	0.08%
2022/10/12	4	33.78	0	0.00	33.75	4	21,287	0.02%
2022/10/11	3.4	33.83	0	0.00	33.80	3.4	21,345	0.02%
2022/10/07	2.4	34.27	0	0.00	34.25	2.4	21,291	0.01%
2022/10/06	1.5	34.30	0	0.00	34.30	1.5	21,266	0.01%
2022/10/05	0.3	34.35	1	34.35	34.15	-0.7	21,277	0.00%
2022/10/04	4.5	33.77	1	33.90	33.85	3.5	21,025	0.02%
2022/10/03	5.6	33.77	0	0.00	33.65	5.6	20,773	0.03%
2022/09/30	11.3	33.77	0	0.00	33.80	11.3	20,658	0.05%
2022/09/29	20.8	34.14	2.5	34.23	34.15	18.3	20,144	0.09%
2022/09/28	12.7	35.17	0.1	35.10	34.90	12.5	19,056	0.07%
2022/09/27	8.4	35.71	0	0.00	35.80	8.4	18,789	0.04%
2022/09/26	17.8	36.03	2	35.93	35.85	15.8	18,599	0.08%
2022/09/23	44	37.08	0	0.00	37.00	44	18,381	0.24%
2022/09/22	17.8	37.41	4	37.35	37.55	13.8	18,250	0.08%
2022/09/21	11.4	38.09	12	38.47	38.10	-0.6	17,880	0.00%
2022/09/20	3.4	38.58	0	38.80	38.55	3.3	17,513	0.02%
2022/09/19	8	38.87	0	0.00	38.80	8	17,397	0.05%
2022/09/16	10.4	38.83	18	38.80	38.60	-7.6	17,332	-0.04%
2022/09/15	4.1	39.49	0.2	39.65	39.55	3.9	16,939	0.02%
2022/09/14	2.1	39.52	2.3	39.80	39.65	-0.2	16,875	0.00%
2022/09/13	4.1	39.90	0	0.00	39.90	4.1	16,925	0.02%
2022/09/12	4	39.71	0.4	39.86	39.80	3.7	16,977	0.02%
2022/09/08	2.3	39.66	10.6	39.65	39.85	-8.3	17,321	-0.05%
2022/09/07	2.1	39.65	1.4	39.64	39.70	0.7	17,462	0.00%
2022/09/06	0	0.00	0.3	39.67	39.85	-0.3	17,501	0.00%
2022/09/05	0.4	38.97	1	39.10	39.10	-0.7	17,483	0.00%
2022/09/02	4.2	38.66	3	38.63	38.50	1.2	17,570	0.01%
2022/09/01	4.1	38.92	21	39.05	38.90	-16.9	17,325	-0.10%
2022/08/31	2.2	39.19	15.9	39.26	39.30	-13.7	17,158	-0.08%
2022/08/30	6	39.35	0	0.00	39.25	6	17,048	0.04%
2022/08/29	3.5	39.09	0.1	39.25	39.35	3.4	17,169	0.02%
2022/08/26	1.1	39.55	1	39.55	39.65	0.1	17,183	0.00%
2022/08/25	1.1	39.31	1	39.55	39.55	0.1	17,263	0.00%
2022/08/24	10.1	39.21	0	0.00	39.25	10.1	17,398	0.06%
2022/08/23	0	0.00	0.6	39.55	39.35	-0.6	17,816	0.00%
2022/08/22	2.6	39.19	6.8	39.23	39.65	-4.2	17,936	-0.02%
2022/08/19	5	39.41	1	39.40	39.45	4	18,065	0.02%
2022/08/18	1.1	39.57	0	0.00	39.80	1.1	18,153	0.01%
2022/08/17	2	39.45	0	0.00	40.00	2	18,215	0.01%
2022/08/16	0.1	39.45	0	0.00	39.35	0.1	18,244	0.00%
2022/08/15	3.1	39.24	0	0.00	39.30	3.1	18,314	0.02%
2022/08/12	0.2	39.25	0.3	39.30	39.30	-0.1	18,719	0.00%
2022/08/11	0	0.00	3.1	38.89	39.35	-3.1	18,846	-0.02%
2022/08/10	4.6	38.61	0.1	38.80	38.75	4.5	18,945	0.02%
2022/08/09	1.1	38.36	0	0.00	38.75	1.1	19,108	0.01%
2022/08/08	2.3	38.47	0	0.00	38.70	2.3	19,258	0.01%
2022/08/05	1	38.85	1	38.90	38.85	0	19,436	0.00%
2022/08/04	32.1	38.80	1.1	39.01	38.75	31	19,943	0.16%
2022/08/03	3	38.92	46.1	39.10	39.10	-43.1	20,186	-0.21%
2022/08/02	5.2	39.13	7	39.15	39.15	-1.9	20,245	-0.01%
2022/08/01	8	39.38	2.2	39.12	39.50	5.8	20,243	0.03%
2022/07/29	3	38.49	0.3	39.30	38.75	2.8	20,205	0.01%
2022/07/28	1	38.20	1	38.20	38.20	0	20,134	0.00%
2022/07/27	15.4	37.84	7	37.85	37.85	8.4	20,075	0.04%
2022/07/26	3.1	37.82	0	0.00	37.80	3.1	20,246	0.02%
2022/07/25	9.4	37.90	2.1	37.67	37.85	7.3	20,320	0.04%
2022/07/22	20.8	37.71	0	0.00	37.70	20.8	20,389	0.10%
2022/07/21	11.7	37.96	0	0.00	38.05	11.7	20,196	0.06%
2022/07/20	12	41.58	1.1	41.84	41.60	10.9	19,656	0.06%
2022/07/19	2	41.35	1.2	41.33	41.65	0.8	19,510	0.00%
2022/07/18	6	40.15	0	0.00	40.70	6	19,267	0.03%
2022/07/15	6.2	40.75	0	0.00	40.50	6.2	19,169	0.03%
2022/07/13	4	41.87	12.3	41.75	41.80	-8.3	19,230	-0.04%
2022/07/11	3.1	40.90	0	0.00	41.10	3.1	19,484	0.02%
2022/07/08	1	40.85	5.1	40.60	40.80	-4.1	19,573	-0.02%
2022/07/07	1	40.27	0.1	40.85	40.90	0.9	19,674	0.00%
2022/07/06	3	40.35	0	0.00	40.00	3	20,055	0.02%
2022/07/05	2	40.35	1	40.75	40.75	1	19,967	0.01%
2022/07/04	23.5	40.30	0	0.00	40.00	23.5	19,809	0.12%
2022/07/01	0	0.00	1.4	40.39	40.35	-1.4	19,681	-0.01%
2022/06/30	1	39.50	1	39.45	39.50	0	19,421	0.00%
2022/06/29	12	39.46	1	39.50	39.55	11	19,227	0.06%
2022/06/28	5	39.65	0	0.00	39.60	5	19,218	0.03%
2022/06/27	6	39.86	0	0.00	39.80	6	19,203	0.03%
2022/06/23	7	39.19	0.1	39.27	39.00	6.9	18,963	0.04%
2022/06/22	0	0.00	10	39.65	39.50	-10	18,809	-0.05%
2022/06/21	1	39.15	0	39.43	39.45	1	18,775	0.01%
2022/06/20	10.4	39.05	1.1	39.25	38.85	9.3	18,695	0.05%
2022/06/17	5.5	39.66	0	0.00	39.60	5.5	18,440	0.03%
2022/06/16	19.1	40.27	6	40.10	40.00	13.1	18,279	0.07%
2022/06/15	4.1	40.10	0	0.00	40.05	4.1	18,452	0.02%
2022/06/14	8.6	40.20	2	40.05	40.10	6.6	18,363	0.04%
2022/06/13	14.2	40.81	0	0.00	40.80	14.2	18,122	0.08%
2022/06/10	1.4	41.43	0	41.60	41.40	1.3	17,840	0.01%
2022/06/09	5.1	41.64	0	0.00	41.55	5.1	17,831	0.03%
2022/06/08	9.1	41.69	2	41.60	41.75	7.1	17,785	0.04%
2022/06/07	4.1	41.47	0	41.60	41.35	4.1	17,736	0.02%
2022/06/06	12.1	41.60	0	0.00	41.55	12.1	17,502	0.07%
2022/06/02	6.2	41.79	0	0.00	41.70	6.2	17,511	0.04%
2022/06/01	9.2	42.13	1	42.10	42.10	8.2	17,534	0.05%
2022/05/31	6.3	42.69	0	0.00	42.60	6.3	17,391	0.04%
2022/05/30	5.4	42.91	2	42.83	42.80	3.4	16,918	0.02%
2022/05/27	1.2	42.35	1	42.35	42.20	0.2	16,696	0.00%
2022/05/26	8.1	42.03	1	42.20	41.70	7.1	16,596	0.04%
2022/05/25	2	41.75	1	41.70	41.65	1	16,538	0.01%
2022/05/24	13	41.23	2	41.30	41.20	11	16,462	0.07%
2022/05/23	1.1	41.32	0	0.00	41.20	1.1	16,294	0.01%
2022/05/20	1.5	41.28	0	0.00	41.15	1.5	16,186	0.01%
2022/05/19	4.2	41.14	1	41.11	41.10	3.1	15,717	0.02%
2022/05/18	6.6	41.38	0	41.80	41.60	6.6	15,532	0.04%
2022/05/17	2	41.50	0	0.00	41.50	2	15,250	0.01%
2022/05/16	0.1	41.33	0	0.00	41.25	0.1	15,019	0.00%
2022/05/13	4	41.45	0.1	41.38	41.60	3.9	14,715	0.03%
2022/05/12	14.7	41.21	0	0.00	40.80	14.7	14,482	0.10%
2022/05/11	11.8	42.69	2	42.63	42.65	9.8	13,898	0.07%
2022/05/10	3.2	43.84	0	0.00	43.85	3.2	13,469	0.02%
2022/05/09	7.4	44.42	0	0.00	44.25	7.4	13,279	0.06%
2022/05/06	10	45.16	1	45.10	45.10	9	13,113	0.07%
2022/05/05	4.2	45.60	1	45.60	45.60	3.2	13,152	0.02%
2022/05/04	2.2	45.36	0	0.00	45.50	2.2	13,127	0.02%
2022/05/03	7.1	45.28	0	0.00	45.35	7.1	13,228	0.05%
2022/04/29	0	46.20	0	46.10	45.90	0	12,942	0.00%
2022/04/28	3	45.79	0	0.00	46.10	3	12,785	0.02%
2022/04/27	9.2	45.90	1	45.75	45.80	8.2	12,580	0.07%
2022/04/26	9.3	46.16	0	0.00	46.20	9.3	12,312	0.08%
2022/04/25	6.1	46.15	0	46.30	46.10	6	12,241	0.05%
2022/04/22	2.1	46.56	1.1	46.61	46.55	1	12,099	0.01%
2022/04/21	2	46.75	0.2	46.80	46.80	1.8	12,074	0.01%
2022/04/20	10	46.48	0	0.00	46.60	10	12,063	0.08%
2022/04/19	16.3	46.40	0	0.00	46.35	16.3	11,970	0.14%
2022/04/18	9.2	46.64	2	46.50	46.50	7.2	11,843	0.06%
2022/04/15	9.4	47.13	31	47.30	47.10	-21.6	11,628	-0.19%
2022/04/14	11.1	47.81	0	0.00	47.70	11.1	11,442	0.10%
2022/04/13	4	47.96	0.6	48.45	48.00	3.4	11,348	0.03%
2022/04/12	17.1	48.13	21	48.18	48.00	-3.9	11,175	-0.03%
2022/04/11	2	49.25	15	49.35	49.45	-13	10,764	-0.12%
2022/04/08	0	0.00	1	49.75	49.80	-1	10,837	-0.01%
2022/04/06	0	0.00	4.2	49.99	50.20	-4.2	10,709	-0.04%
2022/03/31	16	50.19	1	50.00	49.90	15	10,588	0.14%
2022/03/29	0.9	49.70	3	49.68	49.80	-2.1	10,432	-0.02%
2022/03/25	0	0.00	7.3	49.60	49.70	-7.3	10,342	-0.07%
2022/03/24	0	0.00	0	49.80	49.95	0	10,385	0.00%
2022/03/23	0	0.00	2	49.50	49.65	-2	10,460	-0.02%
2022/03/22	1	49.35	13	49.52	49.70	-12	10,377	-0.12%
2022/03/21	34	49.70	6	49.62	49.75	28	10,380	0.27%
2022/03/18	5.2	48.70	8.4	48.41	48.95	-3.2	10,135	-0.03%
2022/03/17	0.1	47.95	0	0.00	48.00	0.1	9,745	0.00%
2022/03/16	0.1	47.75	0	47.90	47.85	0	9,630	0.00%
2022/03/15	0	0.00	3	47.75	47.95	-3	9,597	-0.03%
2022/03/14	1	47.60	0	0.00	47.55	1	9,592	0.01%
2022/03/11	1.1	47.50	1	47.55	47.45	0.1	9,676	0.00%
2022/03/08	0	0.00	0.1	47.00	46.95	-0.1	10,051	0.00%
2022/03/07	2	47.03	0.1	47.25	47.10	1.9	10,059	0.02%
2022/03/04	1	47.60	0	0.00	47.65	1	10,340	0.01%
2022/03/03	13.2	47.85	0	48.05	48.05	13.2	10,465	0.13%
2022/03/02	0	0.00	6	47.70	48.00	-6	10,752	-0.06%
2022/03/01	10.1	47.80	2	47.80	47.80	8.1	10,862	0.07%
2022/02/25	4	46.99	0.3	47.44	47.35	3.7	10,955	0.03%
2022/02/24	4.1	47.28	0	47.35	47.30	4.1	10,884	0.04%
2022/02/23	5	47.65	0	47.80	47.65	5	10,872	0.05%
2022/02/21	0	0.00	4	47.69	47.60	-4	10,977	-0.04%
2022/02/18	5	47.44	2	47.40	47.45	3	11,056	0.03%
2022/02/17	1	47.30	3	47.45	47.45	-2	11,143	-0.02%
2022/02/16	7	47.09	3	47.10	47.00	4	11,199	0.04%
2022/02/15	2	47.00	0	0.00	47.00	2	11,255	0.02%
2022/02/14	1.1	47.00	0	47.40	47.15	1.1	11,341	0.01%
2022/02/11	1	47.15	1	47.25	47.55	0	11,337	0.00%
2022/02/10	1.1	47.21	0	0.00	47.55	1.1	11,361	0.01%
2022/02/09	0	0.00	1	47.00	47.30	-1	11,433	-0.01%
2022/02/08	8	46.99	0	0.00	46.95	8	11,535	0.07%
2022/02/07	3.2	46.64	1	46.95	47.10	2.2	11,491	0.02%
2022/01/26	2.1	46.70	1	46.75	46.85	1.1	11,314	0.01%
2022/01/25	6.1	46.68	0	0.00	46.80	6.1	11,349	0.05%
2022/01/24	3	47.15	0	0.00	47.15	3	11,222	0.03%
2022/01/21	2.2	47.21	0	0.00	47.40	2.2	11,339	0.02%
2022/01/20	1	47.50	0	0.00	47.50	1	11,291	0.01%
2022/01/18	0	47.65	0	0.00	47.75	0	11,490	0.00%
2022/01/14	1	47.60	0	0.00	47.60	1	11,605	0.01%
2022/01/13	1	47.95	2	47.68	47.95	-1	11,826	-0.01%
2022/01/12	14	47.21	0.2	47.45	47.50	13.8	12,070	0.11%
2022/01/11	0.8	47.50	0	0.00	47.50	0.8	12,310	0.01%
2022/01/10	2.5	47.08	0	0.00	47.30	2.5	12,274	0.02%
2022/01/07	0.3	47.37	2	47.30	47.45	-1.7	12,237	-0.01%
2022/01/05	2	47.10	0	0.00	47.15	2	12,240	0.02%
2022/01/04	4.1	47.07	0	0.00	47.30	4.1	12,299	0.03%
2022/01/03	2	47.48	0	0.00	47.45	2	12,196	0.02%
2021/12/28	1	48.05	1	48.05	48.15	0	12,350	0.00%
2021/12/27	0	0.00	1	48.05	48.10	-1	12,448	-0.01%
2021/12/24	2	47.85	3	47.88	47.90	-1	12,692	-0.01%
2021/12/23	1	47.60	0	47.70	47.70	1	12,853	0.01%
2021/12/22	4	47.31	0	0.00	47.40	4	12,914	0.03%
2021/12/21	0	0.00	1	47.15	47.25	-1	13,062	-0.01%
2021/12/20	0	0.00	0	47.50	47.40	0	13,199	0.00%
2021/12/17	0	0.00	3	47.45	47.45	-3	13,236	-0.02%
2021/12/16	1.1	46.96	2	46.95	46.90	-0.9	13,161	-0.01%
2021/12/15	1	46.90	1	47.10	46.95	0	13,398	0.00%
2021/12/14	1	47.00	1	47.10	47.00	0	13,527	0.00%
2021/12/10	5	47.29	0.1	47.50	47.30	5	14,011	0.04%
2021/12/09	0.1	47.75	4	47.43	47.40	-3.9	14,718	-0.03%
2021/12/08	0	0.00	0	47.70	47.70	0	15,007	0.00%
2021/12/07	0	0.00	10	47.10	47.55	-10	15,100	-0.07%
2021/12/06	1	46.40	2	47.28	47.30	-1	15,059	-0.01%
2021/12/03	15.1	46.47	4	46.55	46.40	11.1	15,012	0.07%
2021/12/02	2.1	46.34	10	46.35	46.30	-7.9	14,910	-0.05%
2021/12/01	4.1	46.54	1	46.60	46.60	3.1	14,885	0.02%
2021/11/30	4	46.72	1	47.25	46.00	3	14,816	0.02%
2021/11/29	5	46.37	2	46.35	46.50	3	14,386	0.02%
2021/11/26	16.2	46.63	4	46.70	46.50	12.2	14,324	0.08%
2021/11/25	6.1	47.11	1	47.30	47.15	5.1	14,217	0.04%
2021/11/24	9.4	47.42	0	0.00	47.45	9.4	14,124	0.07%
2021/11/23	5.1	47.79	0	0.00	47.80	5.1	13,953	0.04%
2021/11/22	1.1	47.86	0	0.00	47.90	1.1	13,999	0.01%
2021/11/19	3	48.12	0	0.00	48.30	3	13,936	0.02%
2021/11/18	4.1	48.28	0	0.00	48.30	4.1	13,882	0.03%
2021/11/16	4	48.48	1	48.60	48.65	3	13,977	0.02%
2021/11/15	2	48.30	0	0.00	48.60	2	14,174	0.01%
2021/11/12	3	48.55	3	48.75	48.70	0	14,358	0.00%
2021/11/11	1	48.60	1	48.65	48.80	0	14,578	0.00%
2021/11/10	1	48.70	0	0.00	48.70	1	14,843	0.01%
2021/11/09	2.1	48.56	2	48.55	48.80	0.1	15,088	0.00%
2021/11/08	0	0.00	1	48.75	48.95	-1	16,197	-0.01%
2021/11/05	2.1	47.86	6	47.98	48.15	-3.9	16,989	-0.02%
2021/11/04	0	48.30	0	0.00	48.10	0	17,324	0.00%
2021/11/03	1	48.16	1	48.10	48.15	0	17,764	0.00%
2021/11/02	1.1	48.17	2	48.23	48.15	-0.9	18,197	-0.01%
2021/11/01	1	48.25	15.5	48.25	48.25	-14.4	18,674	-0.08%
2021/10/29	1	48.31	0	0.00	48.25	1	18,923	0.01%
2021/10/28	1.1	48.51	0	0.00	48.50	1.1	19,472	0.01%
2021/10/27	2	48.43	1	48.35	48.35	1	19,594	0.01%
2021/10/26	6.2	48.62	1	48.55	48.45	5.2	19,646	0.03%
2021/10/25	0.6	48.40	2	48.18	48.25	-1.4	19,726	-0.01%
2021/10/22	1.3	48.92	0	0.00	48.80	1.3	20,089	0.01%
2021/10/21	0.2	48.68	0	0.00	48.75	0.2	20,240	0.00%
2021/10/20	7	48.42	0	0.00	48.35	7	20,272	0.03%
2021/10/19	5.8	49.31	0	0.00	49.10	5.8	20,369	0.03%
2021/10/18	0.2	50.00	0	0.00	49.80	0.2	20,223	0.00%
2021/10/15	0	50.00	15	50.03	50.10	-15	20,486	-0.07%
2021/10/14	0	50.10	3	50.00	49.90	-3	20,492	-0.01%
2021/10/12	0	50.20	0	0.00	50.20	0	20,491	0.00%
2021/10/08	1.1	50.32	0	0.00	50.40	1.1	20,467	0.01%
2021/10/07	2	50.00	3.2	50.23	50.40	-1.2	20,717	-0.01%
2021/10/06	3	49.90	0	0.00	49.90	3	20,940	0.01%
2021/10/05	0	0.00	2	50.00	50.30	-2	21,193	-0.01%
2021/10/04	1	50.00	0	50.20	50.00	1	21,654	0.00%
2021/10/01	7	50.37	3	50.00	50.20	4	22,316	0.02%
2021/09/29	0	0.00	7	50.57	50.60	-7	22,519	-0.03%
2021/09/28	1.1	50.65	2	51.30	51.00	-0.9	22,713	0.00%
2021/09/27	2.1	51.01	1	51.10	51.10	1.1	22,761	0.00%
2021/09/24	1	51.20	5	51.36	51.30	-4	22,881	-0.02%
2021/09/23	0	0.00	1	51.20	51.20	-1	22,886	0.00%
2021/09/22	3	50.13	2	50.50	50.70	1	22,838	0.00%
2021/09/17	3.1	51.26	0	0.00	50.70	3.1	22,742	0.01%
2021/09/16	0	0.00	2.2	51.56	51.70	-2.2	22,693	-0.01%
2021/09/15	1.1	51.29	4.2	51.08	51.20	-3.1	22,526	-0.01%
2021/09/14	3.2	51.53	9.1	51.51	51.40	-5.8	22,421	-0.03%
2021/09/13	3.9	49.78	4	50.04	50.10	-0.1	21,802	0.00%
2021/09/10	0	0.00	2	48.20	49.00	-2	21,700	-0.01%
2021/09/09	1	48.05	1	48.00	48.20	0	21,833	0.00%
2021/09/08	0	0.00	18.4	48.68	48.55	-18.4	21,908	-0.08%
2021/09/07	2.1	48.80	2	48.85	48.75	0.1	21,992	0.00%
2021/09/06	2	48.90	5	48.90	48.80	-3	22,010	-0.01%
2021/09/03	0.1	48.25	0.2	48.30	48.50	-0.1	21,935	0.00%
2021/09/02	2	48.05	1	47.90	47.90	1	21,889	0.00%
2021/08/31	21	47.43	0	0.00	48.45	21	21,850	0.10%
2021/08/30	0.3	47.42	0	0.00	47.60	0.3	21,749	0.00%
2021/08/27	0	47.51	1	47.35	47.45	-1	21,802	0.00%
2021/08/26	4	46.75	1	46.80	46.95	3	22,042	0.01%
2021/08/25	5	47.05	0	47.25	47.20	5	22,198	0.02%
2021/08/24	1.2	46.72	0	0.00	46.75	1.2	22,216	0.01%
2021/08/23	0	0.00	1	46.85	46.80	-1	22,436	0.00%
2021/08/20	10	46.40	0	46.80	46.15	10	22,539	0.04%
2021/08/19	5.2	46.58	0	0.00	46.20	5.2	22,907	0.02%
2021/08/18	1	46.90	0	0.00	47.25	1	22,789	0.00%
2021/08/17	3.4	47.37	2	47.35	47.30	1.4	22,621	0.01%
2021/08/16	4.4	48.00	4	47.80	47.95	0.4	22,465	0.00%
2021/08/13	3.2	48.31	1	48.15	48.40	2.2	22,509	0.01%
2021/08/12	20.1	46.94	7	47.19	47.60	13.1	22,621	0.06%
2021/08/11	22.3	51.10	10	51.10	51.10	12.3	21,868	0.06%
2021/08/10	10	51.88	0	0.00	51.90	10	21,421	0.05%
2021/08/09	6.5	52.22	10.2	52.28	52.40	-3.7	21,726	-0.02%
2021/08/06	2	53.20	0	0.00	52.90	2	21,805	0.01%
2021/08/05	5.2	53.21	2	53.20	52.70	3.2	22,168	0.01%
2021/08/04	0	0.00	4	54.43	53.80	-4	23,135	-0.02%
2021/08/03	1	53.70	4.2	53.72	53.90	-3.2	23,671	-0.01%
2021/08/02	2	52.70	6	52.63	52.80	-4	23,444	-0.02%
2021/07/29	6	52.40	2	52.60	52.90	4	24,450	0.02%
2021/07/28	34.1	52.46	1	52.70	52.40	33.1	24,837	0.13%
2021/07/27	4	52.83	6	52.83	53.00	-2	25,536	-0.01%
2021/07/26	14.1	53.37	2	53.45	53.20	12.1	26,205	0.05%
2021/07/23	10	52.56	4	52.85	53.00	6	26,532	0.02%
2021/07/22	2	52.10	2	52.05	52.10	0	26,663	0.00%
2021/07/21	5	52.30	2	52.00	51.80	3	27,077	0.01%
2021/07/20	3	51.60	0.2	51.70	51.70	2.8	27,984	0.01%
2021/07/19	1	51.90	0	0.00	52.00	1	29,485	0.00%
2021/07/16	6	51.40	20	51.50	51.50	-14	32,699	-0.04%
2021/07/15	8.1	51.50	3	51.63	51.60	5.1	34,817	0.01%
2021/07/14	5.7	51.41	26	51.69	51.50	-20.3	36,177	-0.06%
2021/07/13	10.8	52.09	1	51.90	51.90	9.8	36,859	0.03%
2021/07/12	5	52.00	3	52.00	52.20	2	37,265	0.01%
2021/07/09	4.3	52.28	0	0.00	52.00	4.3	37,473	0.01%
2021/07/08	2.3	52.35	9.1	52.65	52.80	-6.8	37,291	-0.02%
2021/07/07	4	51.10	3	51.23	51.30	1	36,928	0.00%
2021/07/06	7.2	51.11	7	50.94	51.20	0.2	36,823	0.00%
2021/07/05	3	50.60	4	50.63	50.60	-1	36,751	0.00%
2021/07/02	9	50.61	4	50.63	50.50	5	36,605	0.01%
2021/07/01	2	50.70	1	50.60	50.60	1	36,533	0.00%
2021/06/30	12.1	51.10	2.1	51.01	51.00	10	36,744	0.03%
2021/06/29	15.2	51.10	1	51.10	51.20	14.2	36,788	0.04%
2021/06/28	0	51.10	0	0.00	51.10	0	36,966	0.00%
2021/06/24	1	51.00	10	50.94	51.10	-9	37,241	-0.02%
2021/06/23	0	50.80	9	50.67	51.00	-9	37,676	-0.02%
2021/06/22	0	0.00	3	50.80	50.90	-3	37,792	-0.01%
2021/06/21	1.1	50.72	2	50.75	50.70	-0.9	37,889	0.00%
2021/06/18	1	51.00	0	0.00	51.00	1	38,189	0.00%
2021/06/17	0.1	51.60	2	51.55	51.50	-1.9	39,486	0.00%
2021/06/16	0	0.00	1.1	51.72	51.90	-1.1	39,623	0.00%
2021/06/11	0	0.00	0.6	51.40	51.40	-0.6	39,636	0.00%
2021/06/09	3.1	50.94	13	50.99	51.30	-10	39,925	-0.02%
2021/06/08	3	51.33	0	0.00	51.40	3	40,039	0.01%
2021/06/07	3	51.30	6.1	51.50	51.50	-3.1	40,264	-0.01%
2021/06/04	3.1	51.77	0.7	51.95	51.90	2.3	40,452	0.01%
2021/06/03	0	51.90	5	52.08	52.30	-5	40,659	-0.01%
2021/06/02	8.5	51.61	1	51.90	52.00	7.5	40,510	0.02%
2021/06/01	2.3	51.37	1.1	51.52	51.50	1.2	40,290	0.00%
2021/05/31	3.1	50.62	2	51.50	51.60	1.1	40,457	0.00%
2021/05/28	1	50.30	2	50.60	50.60	-1	40,331	0.00%
2021/05/27	3.1	50.01	10.1	50.00	50.30	-6.9	40,411	-0.02%
2021/05/26	0.1	50.92	3	50.90	50.70	-2.9	40,254	-0.01%
2021/05/25	3	51.43	3	51.37	51.10	0	40,193	0.00%
2021/05/24	1	51.10	1	51.20	51.30	0	40,233	0.00%
2021/05/21	2	51.30	2.1	52.17	51.20	-0.1	40,408	0.00%
2021/05/20	9	50.92	6.2	50.77	50.80	2.9	40,310	0.01%
2021/05/19	3	50.80	12	50.50	50.50	-9	40,085	-0.02%
2021/05/18	14.1	49.24	7.2	49.80	50.00	6.9	39,915	0.02%
2021/05/17	4.1	47.79	9	48.17	47.90	-4.9	39,776	-0.01%
2021/05/14	2.1	49.85	2	49.65	49.60	0.1	39,121	0.00%
2021/05/13	3	49.37	8	48.93	49.20	-5	38,782	-0.01%
2021/05/12	10.4	49.55	42	49.72	49.60	-31.7	38,261	-0.08%
2021/05/11	7	51.78	52	52.06	51.60	-45	36,972	-0.12%
2021/05/10	30	52.78	5.2	52.58	52.90	24.8	36,241	0.07%
2021/05/07	23	52.69	10	52.10	52.30	13	36,059	0.04%
2021/05/06	9.5	51.95	11.2	51.64	53.00	-1.6	35,706	0.00%
2021/05/05	13	50.98	15	51.05	50.80	-2	35,241	-0.01%
2021/05/04	29.4	50.36	11.1	50.32	50.20	18.3	35,127	0.05%
2021/05/03	8.1	51.41	1	51.40	51.20	7.1	34,169	0.02%
2021/04/29	12	52.54	11	52.29	52.10	1	33,664	0.00%
2021/04/28	7	52.57	5	52.84	53.20	2	33,224	0.01%
2021/04/27	47	52.80	19.1	52.69	52.70	27.9	33,106	0.08%
2021/04/26	61.1	53.17	39	53.41	53.10	22.1	32,617	0.07%
2021/04/23	36.1	52.64	18	52.76	53.00	18.1	31,717	0.06%
2021/04/22	109.5	56.65	57.1	54.87	54.10	52.4	30,558	0.17%	大買/
2021/04/21	39.1	54.10	48.6	54.28	55.70	-9.5	27,491	-0.03%
2021/04/20	43	52.75	36	52.19	52.00	7	25,459	0.03%
2021/04/19	25.1	50.18	7	49.89	50.40	18.1	24,106	0.08%
2021/04/16	5.2	48.38	24.2	48.50	49.00	-19.1	23,301	-0.08%
2021/04/15	9	47.84	11	48.13	47.90	-2	22,795	-0.01%
2021/04/14	5	47.03	3	46.87	47.00	2	22,494	0.01%
2021/04/13	3	47.20	69.2	47.24	47.20	-66.2	22,362	-0.30%
2021/04/12	0	0.00	70	46.80	46.85	-70	22,111	-0.32%
2021/04/09	24.1	46.83	0	0.00	46.70	24.1	22,041	0.11%
2021/04/08	0.1	46.80	0	0.00	46.90	0.1	21,910	0.00%
2021/04/07	0	46.85	0	0.00	46.80	0	21,820	0.00%
2021/04/06	0	0.00	14	46.82	46.85	-14	21,761	-0.06%
2021/04/01	1	46.80	3	46.62	46.70	-2	21,372	-0.01%
2021/03/31	1	46.65	0	0.00	46.80	1	21,256	0.00%
2021/03/30	0	0.00	3	46.50	46.55	-3	21,044	-0.01%
2021/03/29	5.3	46.45	6	46.53	46.50	-0.7	20,945	0.00%
2021/03/26	71	46.18	11	46.17	46.15	60	20,680	0.29%
2021/03/25	4	45.48	32	45.52	45.55	-28	20,287	-0.14%
2021/03/24	3.1	45.59	1	45.55	45.55	2.1	20,110	0.01%
2021/03/23	30	45.85	17	45.73	45.70	13	19,996	0.07%
2021/03/22	33	46.23	148.3	45.78	45.80	-115.3	19,589	-0.59%	大賣/鉅額交易
2021/03/19	3.2	42.79	2	42.80	42.70	1.2	18,122	0.01%
2021/03/17	5	42.87	0	0.00	42.85	5	17,899	0.03%
2021/03/16	2	42.53	1.2	42.58	42.60	0.8	17,904	0.00%
2021/03/15	8.1	42.49	0	42.70	42.35	8.1	17,936	0.05%
2021/03/12	5.1	42.60	0	0.00	42.70	5.1	17,781	0.03%
2021/03/11	10.1	43.03	1	43.10	42.85	9.1	17,666	0.05%
2021/03/10	12.3	43.04	3	43.08	43.00	9.3	17,600	0.05%
2021/03/09	6.2	42.92	3.7	43.03	43.40	2.5	17,714	0.01%
2021/03/08	1	42.55	1	42.70	42.65	0	17,513	0.00%
2021/03/05	0	42.55	0	0.00	42.50	0	17,433	0.00%
2021/03/04	4.2	42.28	0	0.00	42.50	4.2	17,847	0.02%
2021/03/02	5.1	42.30	1	42.30	42.10	4.1	17,744	0.02%
2021/02/26	30	42.25	0	0.00	42.00	30	17,589	0.17%
2021/02/25	11.3	42.72	6	42.77	42.90	5.3	17,255	0.03%
2021/02/24	0.1	42.55	7.1	42.69	42.55	-7	17,267	-0.04%
2021/02/23	3	42.47	11	42.38	42.45	-8	17,237	-0.05%
2021/02/22	2.1	41.86	17	42.01	41.80	-14.9	17,008	-0.09%
2021/02/19	4.9	41.29	0	0.00	41.60	4.9	16,970	0.03%
2021/02/18	7	41.41	31	41.55	41.35	-24	16,894	-0.14%
2021/02/17	31	40.90	1	41.25	41.25	30	16,801	0.18%
2021/02/05	5.1	40.71	2	40.70	40.85	3.1	16,576	0.02%
2021/02/04	2.1	40.43	0	0.00	40.40	2.1	16,647	0.01%
2021/02/03	1.1	40.53	5	40.55	40.55	-3.9	17,019	-0.02%
2021/02/02	11	40.85	1	41.10	40.75	10	16,937	0.06%
2021/02/01	9	40.73	3	40.65	40.80	6	16,812	0.04%
2021/01/29	4	40.23	0.6	40.40	40.15	3.4	16,789	0.02%
2021/01/28	20	40.25	1	40.60	40.25	19	16,597	0.11%
2021/01/27	1.2	40.44	0	0.00	40.35	1.2	16,362	0.01%
2021/01/26	21.1	40.43	0	0.00	40.35	21.1	16,223	0.13%
2021/01/25	0.1	41.05	0	0.00	40.90	0.1	15,710	0.00%
2021/01/22	0	40.71	3.2	40.62	40.60	-3.2	15,509	-0.02%
2021/01/21	13	40.96	5.1	41.00	40.80	7.9	15,191	0.05%
2021/01/20	7.1	40.99	0	0.00	40.95	7.1	15,029	0.05%
2021/01/19	0	41.85	0	0.00	41.75	0	14,598	0.00%
2021/01/18	14.2	41.47	0	0.00	41.60	14.2	14,547	0.10%
2021/01/15	21.1	42.08	8	42.11	41.95	13.1	14,248	0.09%
2021/01/14	4	42.51	20	42.60	42.55	-16	13,868	-0.12%
2021/01/13	2	42.63	0	0.00	42.70	2	13,709	0.01%
2021/01/12	2	42.78	0	0.00	42.70	2	13,599	0.01%
2021/01/11	0	42.95	1	42.90	43.10	-1	13,516	-0.01%
2021/01/08	1	42.80	0	0.00	42.95	1	13,435	0.01%
2021/01/07	0	0.00	1	42.90	42.85	-1	13,366	-0.01%
2021/01/05	1	43.15	1	43.20	43.10	0	13,036	0.00%
2021/01/04	2	43.20	5	43.31	43.20	-3	12,974	-0.02%
2020/12/31	9	43.42	36	43.54	43.20	-27	12,933	-0.21%
2020/12/28	7	42.88	0	0.00	43.00	7	12,907	0.05%
2020/12/24	3	42.75	0	0.00	42.70	3	13,055	0.02%
2020/12/23	4	42.75	2	42.75	42.80	2	13,075	0.02%
2020/12/22	1	43.15	0	0.00	42.95	1	13,149	0.01%
2020/12/21	6	43.34	0.1	43.40	43.50	5.9	13,438	0.04%
2020/12/18	1	42.80	0	0.00	42.95	1	13,750	0.01%
2020/12/17	5	42.85	0	0.00	42.65	5	13,865	0.04%
2020/12/16	0	0.00	5	43.20	43.05	-5	13,782	-0.04%
2020/12/15	1	42.65	1	42.60	42.50	0	13,764	0.00%
2020/12/14	1	42.80	6	42.84	42.80	-5	13,726	-0.04%
2020/12/11	9	42.97	102	43.05	42.90	-93	13,816	-0.67%	大賣/
2020/12/10	2	43.25	1.1	43.25	43.25	0.9	13,749	0.01%
2020/12/09	6	43.46	2	43.45	43.35	4	13,778	0.03%
2020/12/08	20	43.33	3	43.47	43.60	17	13,772	0.12%
2020/12/07	1.1	43.64	0	0.00	43.55	1.1	13,759	0.01%
2020/12/04	5	43.54	0.2	43.70	43.65	4.8	13,838	0.03%
2020/12/03	6	43.63	8	43.79	43.50	-2	13,761	-0.01%
2020/12/02	10	43.15	0	0.00	43.20	10	13,481	0.07%
2020/11/30	0	0.00	5	43.50	42.90	-5	13,906	-0.04%
2020/11/27	1.1	43.25	9	43.15	43.30	-7.9	13,694	-0.06%
2020/11/26	0	42.95	4	42.78	42.95	-4	13,620	-0.03%
2020/11/24	4	42.76	0	0.00	42.75	4	13,849	0.03%
2020/11/23	1.8	42.99	0	0.00	43.00	1.8	13,800	0.01%
2020/11/20	11.1	42.56	3	42.60	42.70	8.1	13,790	0.06%
2020/11/19	0	0.00	6	42.89	42.90	-6	13,775	-0.04%
2020/11/18	9	42.90	0	0.00	42.70	9	13,816	0.07%
2020/11/17	0.3	42.60	6	42.65	42.75	-5.7	13,854	-0.04%
2020/11/16	0.5	42.45	0	42.40	42.35	0.5	14,202	0.00%
2020/11/13	2	42.30	2	42.33	42.25	0	14,467	0.00%
2020/11/12	4	42.56	1	42.45	42.40	3	14,811	0.02%
2020/11/11	2.1	42.34	8.9	42.62	42.65	-6.8	14,831	-0.05%
2020/11/10	4	41.43	1	41.25	41.55	3	14,766	0.02%
2020/11/09	3	41.05	0	0.00	41.15	3	14,981	0.02%
2020/11/06	0	41.00	0	0.00	40.85	0	16,178	0.00%
2020/11/05	2.5	40.91	0.4	41.10	41.05	2.1	16,546	0.01%
2020/11/04	1	40.85	1	40.90	40.90	0	16,842	0.00%
2020/11/03	0	40.85	0	0.00	40.95	0	17,212	0.00%
2020/11/02	2	40.55	0	40.65	40.60	2	17,662	0.01%
2020/10/30	1	40.50	2	40.55	40.55	-1	18,262	-0.01%
2020/10/29	1	40.55	2	40.55	40.35	-1	18,465	-0.01%
2020/10/28	1	40.50	0	0.00	40.55	1	18,534	0.01%
2020/10/27	3	40.48	0	0.00	40.50	3	18,592	0.02%
2020/10/26	1	40.55	0	40.80	40.50	1	18,606	0.01%
2020/10/23	1	41.00	2	40.65	40.65	-1	18,750	-0.01%
2020/10/21	4.4	40.45	0	0.00	40.30	4.4	19,040	0.02%
2020/10/20	1	40.20	0	0.00	40.35	1	19,061	0.01%
2020/10/19	1	40.45	0	0.00	40.45	1	19,122	0.01%
2020/10/15	8	40.39	1	40.35	40.30	7	19,671	0.04%
2020/10/14	2	40.53	0	0.00	40.50	2	19,700	0.01%
2020/10/13	5	40.44	5	40.70	40.50	0	19,784	0.00%
2020/10/12	5	40.85	0.1	41.10	40.95	4.9	20,214	0.02%
2020/10/08	1	41.00	0	0.00	41.15	1	20,431	0.00%
2020/10/07	3	41.00	10	41.36	41.15	-7	20,445	-0.03%
2020/10/06	2	41.33	1	41.30	41.40	1	20,441	0.00%
2020/09/30	1	41.45	1	41.65	41.40	0	20,812	0.00%
2020/09/29	3	41.55	11	41.23	41.20	-8	20,975	-0.04%
2020/09/28	5	40.75	1	40.80	40.95	4	21,043	0.02%
2020/09/25	13	40.53	0	0.00	40.55	13	21,224	0.06%
2020/09/24	6	40.13	0	0.00	40.05	6	21,293	0.03%
2020/09/23	16	41.18	1	41.35	41.00	15	21,057	0.07%
2020/09/22	2	41.85	0	0.00	41.80	2	20,759	0.01%
2020/09/21	4	42.33	0	0.00	42.25	4	20,638	0.02%
2020/09/18	1	42.40	1	42.50	42.50	0	20,706	0.00%
2020/09/17	0	0.00	6	42.80	42.55	-6	20,727	-0.03%
2020/09/16	0	0.00	61	42.70	42.85	-61	20,772	-0.29%
2020/09/15	1	42.60	10	42.70	42.70	-9	20,736	-0.04%
2020/09/14	61	42.57	13	42.88	42.95	48	20,963	0.23%
2020/09/11	2	42.28	0	0.00	42.30	2	20,893	0.01%
2020/09/10	2	42.30	0	0.00	42.45	2	20,933	0.01%
2020/09/09	3	42.35	0	0.00	42.55	3	20,892	0.01%
2020/09/08	11	42.83	1	42.75	42.70	10	20,918	0.05%
2020/09/07	3	42.47	0	0.00	42.70	3	21,054	0.01%
2020/09/04	25	42.21	212	42.20	42.20	-187	21,101	-0.89%	大賣/鉅額交易
2020/09/03	209	42.51	1	42.55	42.70	208	21,075	0.99%	大買/鉅額交易
2020/09/02	31	42.62	0	0.00	42.65	31	20,913	0.15%
2020/09/01	1	42.70	3	43.00	42.75	-2	20,813	-0.01%
2020/08/31	4	43.18	0	0.00	42.90	4	20,717	0.02%
2020/08/28	2	43.38	4	43.48	43.50	-2	20,610	-0.01%
2020/08/27	4	43.90	2	43.95	43.85	2	20,645	0.01%
2020/08/26	2	43.90	0	0.00	44.10	2	20,707	0.01%
2020/08/25	0	0.00	3.3	44.28	44.10	-3.3	20,673	-0.02%
2020/08/24	4	44.16	0	0.00	44.05	4	21,049	0.02%
2020/08/21	93	44.34	1	44.20	44.25	92	21,056	0.44%
2020/08/20	15	43.82	16	44.28	43.50	-1	20,862	0.00%
2020/08/19	4	44.58	51	44.59	44.35	-47	20,547	-0.23%
2020/08/18	7	43.94	5	44.10	44.00	2	20,240	0.01%
2020/08/17	22	43.44	2	43.55	43.35	20	19,928	0.10%
2020/08/14	1	41.80	3	42.70	42.85	-2	19,825	-0.01%
2020/08/13	51	41.38	1	41.10	41.20	50	19,407	0.26%
2020/08/12	38	41.05	1	41.00	41.00	37	19,247	0.19%
2020/08/11	8	46.56	59.4	46.61	46.50	-51.4	18,034	-0.29%
2020/08/10	1	46.60	5	46.65	46.60	-4	17,645	-0.02%
2020/08/07	0	0.00	92	47.20	47.10	-92	17,455	-0.53%
2020/08/06	92	46.85	27	46.93	47.15	65	17,219	0.38%
2020/08/05	2	46.60	24	46.56	46.45	-22	16,833	-0.13%
2020/08/04	1	45.40	3	45.28	45.40	-2	16,369	-0.01%
2020/08/03	2	44.80	7	44.90	44.95	-5	16,214	-0.03%
2020/07/31	2	45.15	1	45.40	45.00	1	16,141	0.01%
2020/07/30	0	0.00	2	45.30	45.35	-2	16,127	-0.01%
2020/07/29	0	0.00	1	45.10	45.05	-1	16,204	-0.01%
2020/07/28	1	44.15	0	0.00	44.50	1	16,213	0.01%
2020/07/27	3	44.87	29.7	44.89	44.60	-26.7	16,216	-0.16%
2020/07/24	0	0.00	1	45.20	45.00	-1	16,217	-0.01%
2020/07/22	4.7	45.41	5	45.40	45.50	-0.3	16,181	0.00%
2020/07/21	2	45.55	0	0.00	45.55	2	16,060	0.01%
2020/07/20	0	0.00	1	45.15	45.10	-1	15,811	-0.01%
2020/07/16	14	44.71	0	0.00	44.50	14	15,824	0.09%
2020/07/14	1	45.15	0	0.00	45.30	1	15,181	0.01%
2020/07/13	0	0.00	0.2	45.00	45.20	-0.2	15,199	0.00%
2020/07/10	6	45.00	1	45.25	44.95	5	15,301	0.03%
2020/07/09	3	45.35	17	45.39	45.30	-14	15,268	-0.09%
2020/07/08	0	0.00	4	45.01	45.15	-4	15,002	-0.03%
2020/07/07	3	44.25	12	44.36	44.50	-9	14,733	-0.06%
2020/07/06	10.1	44.30	2	44.43	44.40	8.1	14,649	0.06%
2020/07/03	2	43.88	0	0.00	43.95	2	14,624	0.01%
2020/07/02	1	43.65	5.4	43.51	43.60	-4.4	14,576	-0.03%
2020/07/01	0	0.00	26	43.03	43.10	-26	14,481	-0.18%
2020/06/22	12	42.72	3	42.72	42.90	9	14,506	0.06%
2020/06/19	9	42.87	0	42.75	42.55	9	14,595	0.06%
2020/06/17	11	42.60	0	0.00	42.85	11	14,913	0.07%
2020/06/16	0	0.00	2	43.00	42.85	-2	15,214	-0.01%
2020/06/15	2	42.55	0	0.00	42.50	2	15,627	0.01%
2020/06/12	7	42.89	3	42.78	42.90	4	15,929	0.03%
2020/06/11	0	0.00	1	43.95	43.30	-1	16,268	-0.01%
2020/06/10	0	0.00	25	44.00	44.00	-25	16,336	-0.15%
2020/06/09	2	43.75	0	0.00	43.90	2	16,626	0.01%
2020/06/08	0	0.00	5	43.80	43.95	-5	16,884	-0.03%
2020/06/05	2	43.45	5	43.50	43.65	-3	16,879	-0.02%
2020/06/04	3	43.57	0	0.00	43.40	3	17,038	0.02%
2020/06/03	4	43.60	1	43.60	43.65	3	17,164	0.02%
2020/06/02	6	43.20	0	0.00	43.30	6	17,071	0.04%
2020/05/28	2	42.50	0	0.00	42.35	2	16,591	0.01%
2020/05/26	1	43.05	0	0.00	43.00	1	16,717	0.01%
2020/05/22	1	43.00	1	42.90	42.65	0	16,923	0.00%
2020/05/21	5	43.00	0	0.00	43.00	5	16,923	0.03%
2020/05/20	1	42.90	0.1	43.00	42.90	0.9	16,891	0.01%
2020/05/19	0.1	43.00	1	43.10	43.00	-0.9	16,886	-0.01%
2020/05/15	0.1	42.55	0	0.00	42.30	0.1	16,700	0.00%
2020/05/14	2	42.30	1	42.60	42.60	1	16,720	0.01%
2020/05/13	1	42.50	16	42.45	42.90	-15	16,615	-0.09%
2020/05/11	17.1	43.25	0	0.00	43.15	17.1	16,683	0.10%
2020/05/08	1	42.85	0	0.00	43.00	1	16,728	0.01%
2020/05/07	10	42.65	0	0.00	42.70	10	16,749	0.06%
2020/05/06	2	42.65	0	0.00	42.60	2	16,822	0.01%
2020/05/05	0	0.00	5	43.00	42.85	-5	16,875	-0.03%
2020/04/29	0	0.00	1	42.45	42.55	-1	16,995	-0.01%
2020/04/28	22	42.00	1	42.05	42.25	21	17,208	0.12%
2020/04/27	5	42.05	1	42.20	42.00	4	18,115	0.02%
2020/04/24	6	41.86	0	0.00	42.00	6	18,025	0.03%
2020/04/23	0	0.00	2	42.03	42.15	-2	18,025	-0.01%
2020/04/22	0	0.00	3	41.43	41.60	-3	17,994	-0.02%
2020/04/21	6	41.90	1.1	41.80	41.80	4.9	18,175	0.03%
2020/04/16	2	41.85	2	42.00	41.85	0	18,435	0.00%
2020/04/13	2	40.90	5	40.95	40.80	-3	18,392	-0.02%
2020/04/10	0	0.00	5	41.00	41.00	-5	18,530	-0.03%
2020/04/09	0	0.00	1	41.00	40.55	-1	18,714	-0.01%
2020/04/07	0.1	40.00	5	40.00	39.95	-4.9	18,599	-0.03%
2020/04/06	5	39.10	0	0.00	39.05	5	18,657	0.03%
2020/04/01	2	39.20	0	0.00	39.00	2	18,611	0.01%
2020/03/31	1	39.25	6	39.40	39.50	-5	18,495	-0.03%
2020/03/30	2	38.83	0	0.00	39.15	2	18,316	0.01%
2020/03/27	5	39.05	6	39.13	38.95	-1	18,246	-0.01%
2020/03/26	1	39.10	4	38.90	38.60	-3	18,248	-0.02%
2020/03/25	0	0.00	3	38.97	38.80	-3	18,249	-0.02%
2020/03/24	2	38.23	6	38.13	38.25	-4	18,117	-0.02%
2020/03/23	14	35.61	0	0.00	36.10	14	17,961	0.08%
2020/03/20	8.2	35.83	8	36.19	36.95	0.2	17,655	0.00%
2020/03/19	3	34.12	11.1	34.03	33.60	-8.1	17,337	-0.05%
2020/03/18	5	36.69	0	0.00	36.00	5	17,069	0.03%
2020/03/17	3	37.83	0	0.00	37.60	3	16,688	0.02%
2020/03/16	0	0.00	2.1	39.48	38.85	-2.1	16,138	-0.01%
2020/03/13	8	38.56	9	38.73	40.25	-1	15,911	-0.01%
2020/03/12	101	40.85	0	0.00	40.75	101	15,439	0.65%	大買/鉅額交易
2020/03/11	0.3	41.85	0	0.00	41.80	0.3	15,048	0.00%
2020/03/10	3	41.55	4	41.43	41.60	-1	14,955	-0.01%
2020/03/09	8	41.98	0	0.00	41.85	8	14,818	0.05%
2020/03/06	0	0.00	5	43.10	42.85	-5	14,613	-0.03%
2020/03/05	0	0.00	5	43.20	43.30	-5	14,608	-0.03%
2020/03/03	1	42.65	1	42.65	42.65	0	14,783	0.00%
2020/03/02	0	0.00	0	42.25	42.25	0	14,678	0.00%
2020/02/27	5	42.35	3	42.35	42.25	2	14,824	0.01%
2020/02/26	2	42.15	0	0.00	42.20	2	14,772	0.01%
2020/02/25	1	42.80	1.4	42.64	42.70	-0.4	14,628	0.00%
2020/02/24	0.3	43.00	0	0.00	43.00	0.3	14,574	0.00%
2020/02/19	0.3	43.30	13	43.24	43.40	-12.7	15,251	-0.08%
2020/02/18	0	0.00	1	43.10	43.05	-1	15,442	-0.01%
2020/02/17	1.4	42.90	6	42.99	43.00	-4.6	15,522	-0.03%
2020/02/13	0	0.00	3	43.18	43.15	-3	15,652	-0.02%
2020/02/12	0	0.00	2	42.85	42.80	-2	15,560	-0.01%
2020/02/11	5	42.85	0	0.00	42.60	5	15,533	0.03%
2020/02/07	2	42.50	14	42.46	42.50	-12	15,428	-0.08%
2020/02/06	1.1	43.00	0	0.00	43.00	1.1	15,478	0.01%
2020/02/05	3	42.07	1	42.50	42.35	2	15,557	0.01%
2020/02/04	1	41.70	2	42.55	42.40	-1	15,460	-0.01%
2020/02/03	9	41.30	108	41.44	41.55	-99	15,348	-0.65%	大賣/
2020/01/31	5	42.39	6	42.35	42.05	-1	15,299	-0.01%
2020/01/30	11.3	42.47	7	42.62	41.85	4.3	15,164	0.03%
2020/01/20	0	0.00	3	44.92	44.95	-3	14,282	-0.02%
2020/01/16	0	0.00	1	44.70	44.75	-1	14,575	-0.01%
2020/01/15	0	0.00	1	44.60	44.55	-1	14,636	-0.01%
2020/01/14	0	0.00	1	44.50	44.55	-1	14,537	-0.01%
2020/01/13	3	44.15	11	44.18	44.25	-8	14,595	-0.05%
2020/01/09	2	43.38	5	43.44	43.45	-3	15,008	-0.02%
2020/01/08	0	0.00	9	43.35	43.40	-9	14,943	-0.06%
2020/01/07	4	43.40	4	43.40	43.60	0	14,877	0.00%
2020/01/06	1	43.40	0	0.00	43.45	1	14,973	0.01%
2020/01/03	0	0.00	2	44.15	43.95	-2	14,911	-0.01%
2020/01/02	0	0.00	13	44.06	44.10	-13	14,838	-0.09%
2019/12/31	0	0.00	10	43.70	43.70	-10	14,647	-0.07%
2019/12/30	0	0.00	5	43.80	43.65	-5	14,673	-0.03%
2019/12/27	0	0.00	0.7	43.05	43.25	-0.7	14,540	-0.01%
2019/12/26	2.3	43.00	4	42.98	43.05	-1.7	14,635	-0.01%
2019/12/24	3	43.30	2	43.25	43.15	1	14,907	0.01%
2019/12/19	0.7	42.85	2	42.80	43.00	-1.4	14,997	-0.01%
2019/12/18	0	0.00	2	42.93	43.00	-2	15,064	-0.01%
2019/12/17	1	42.80	20	42.75	42.95	-19	15,039	-0.13%
2019/12/13	0	0.00	1	42.85	42.55	-1	14,945	-0.01%
2019/12/12	0	0.00	1	42.30	42.30	-1	14,920	-0.01%
2019/12/11	0.1	42.05	0	0.00	42.15	0.1	14,985	0.00%
2019/12/10	0	0.00	3	42.12	42.10	-3	15,068	-0.02%
2019/12/09	0	0.00	2	42.00	42.05	-2	15,165	-0.01%
2019/12/03	3	41.67	7	41.85	41.85	-4	15,733	-0.03%
2019/12/02	3.3	41.30	0	0.00	41.35	3.3	15,733	0.02%
2019/11/29	4	41.60	1	41.55	41.40	3	15,719	0.02%
2019/11/28	5.7	42.03	0	0.00	42.00	5.7	15,662	0.04%
2019/11/27	0	0.00	1	41.80	41.95	-1	15,837	-0.01%
2019/11/26	4	42.01	0	0.00	41.80	4	15,863	0.03%
2019/11/25	0	0.00	1	41.90	41.95	-1	15,528	-0.01%
2019/11/22	2	42.03	7	42.00	42.10	-5	15,556	-0.03%
2019/11/21	8	42.09	10	42.30	42.35	-2	15,639	-0.01%
2019/11/20	28	42.76	19	42.59	42.65	9	15,535	0.06%
2019/11/19	2	41.60	1	42.10	42.10	1	15,188	0.01%
2019/11/18	0	0.00	5	41.98	42.10	-5	15,006	-0.03%
2019/11/15	0	0.00	29.7	41.52	41.70	-29.7	14,790	-0.20%
2019/11/14	0	0.00	2	41.10	41.15	-2	14,612	-0.01%
2019/11/13	16	41.11	1	41.00	41.00	15	14,577	0.10%
2019/11/12	3	40.50	1	40.50	40.65	2	14,491	0.01%
2019/11/11	3.1	40.48	1	40.65	40.35	2.1	14,806	0.01%
2019/11/07	0.1	40.95	0	0.00	40.95	0.1	15,890	0.00%
2019/11/06	0.1	40.85	1	40.85	40.80	-0.9	16,088	-0.01%
2019/11/05	2	40.83	1	40.65	40.90	1	16,203	0.01%
2019/11/04	0	0.00	13.2	40.85	40.95	-13.2	16,285	-0.08%
2019/11/01	2	40.50	1	40.50	40.55	1	16,295	0.01%
2019/10/31	10	40.45	1.1	40.50	40.45	8.9	16,600	0.05%
2019/10/29	8.1	40.55	0.1	40.70	40.65	8	16,765	0.05%
2019/10/28	1	41.00	7	41.10	40.75	-6	16,612	-0.04%
2019/10/25	2.9	40.76	0	0.00	40.85	2.9	16,652	0.02%
2019/10/24	1	40.95	0	0.00	41.00	1	16,478	0.01%
2019/10/22	0	0.00	2	41.30	41.40	-2	16,532	-0.01%
2019/10/21	3	41.53	2	41.55	41.50	1	16,453	0.01%
2019/10/18	0	0.00	13	40.96	40.95	-13	16,356	-0.08%
2019/10/17	6	40.01	0	0.00	40.10	6	15,849	0.04%
2019/10/16	11	39.99	0	0.00	40.00	11	15,811	0.07%
2019/10/14	5	39.90	3	39.98	39.95	2	16,255	0.01%
2019/10/09	2	39.50	0	0.00	39.50	2	16,418	0.01%
2019/10/08	1	39.55	13.5	39.70	39.75	-12.5	16,714	-0.07%
2019/10/07	1	39.20	3	39.27	39.30	-2	17,140	-0.01%
2019/10/04	5	38.90	0	0.00	38.90	5	17,320	0.03%
2019/10/03	20	38.85	1	38.95	39.00	19	17,304	0.11%
2019/10/02	7	39.27	1	39.30	39.25	6	17,315	0.03%
2019/09/27	0	0.00	2.2	39.80	39.65	-2.2	17,381	-0.01%
2019/09/26	0.1	39.90	1	39.70	39.90	-0.9	17,415	-0.01%
2019/09/25	0.8	39.80	0	0.00	39.60	0.8	17,535	0.00%
2019/09/24	8	39.70	1	39.80	39.80	7	17,583	0.04%
2019/09/23	1	39.80	0	0.00	39.75	1	17,507	0.01%
2019/09/20	2	39.73	0.1	40.20	40.20	1.9	17,563	0.01%
2019/09/19	0	0.00	5	39.75	39.80	-5	17,483	-0.03%
2019/09/18	2	40.00	7.1	40.04	39.80	-5.1	17,574	-0.03%
2019/09/17	12	39.51	1	39.45	39.50	11	17,619	0.06%
2019/09/16	0.2	40.15	0.2	40.15	40.10	0	17,629	0.00%
2019/09/12	2.5	40.05	187.1	40.05	40.05	-184.6	17,599	-1.05%	大賣/鉅額交易
2019/09/11	0	0.00	1	40.10	40.00	-1	17,752	-0.01%
2019/09/10	187	39.95	2	39.93	39.95	185	17,949	1.03%	大買/鉅額交易
2019/09/09	1	40.10	0	0.00	40.00	1	18,140	0.01%
2019/09/06	3	39.52	12	39.91	39.85	-9	18,038	-0.05%
2019/09/04	0	0.00	1	38.40	38.45	-1	17,818	-0.01%
2019/09/03	0	0.00	11	38.35	38.35	-11	17,972	-0.06%
2019/08/30	25	37.92	6	38.09	38.45	19	18,113	0.10%
2019/08/29	1	37.60	0.3	37.95	37.80	0.7	18,035	0.00%
2019/08/28	2	37.55	0	0.00	37.70	2	18,261	0.01%
2019/08/27	2	37.63	0	0.00	37.65	2	18,435	0.01%
2019/08/26	1	37.55	0	0.00	37.70	1	18,481	0.01%
2019/08/22	2	37.88	1	37.85	37.85	1	18,541	0.01%
2019/08/21	10	37.95	1	38.10	37.95	9	18,734	0.05%
2019/08/20	2	38.20	0	0.00	38.15	2	18,731	0.01%
2019/08/19	3	38.13	0	0.00	38.10	3	18,777	0.02%
2019/08/16	20	37.99	0	0.00	37.95	20	18,796	0.11%
2019/08/15	2.9	38.11	2	38.08	38.00	0.9	18,773	0.00%
2019/08/14	9	38.09	11	38.16	38.30	-2	18,819	-0.01%
2019/08/13	32	37.30	4	37.63	37.25	28	18,656	0.15%
2019/08/12	15	43.96	15	43.90	43.95	0	18,080	0.00%
2019/08/08	1	44.00	1	44.00	43.90	0	17,741	0.00%
2019/08/07	3	43.50	0	0.00	43.35	3	17,601	0.02%
2019/08/06	6	43.20	3	43.00	43.30	3	17,750	0.02%
2019/08/05	5	43.65	3	43.55	43.55	2	17,728	0.01%
2019/08/02	16	43.78	0	0.00	43.55	16	17,716	0.09%
2019/08/01	23	44.09	0	0.00	44.05	23	17,596	0.13%
2019/07/31	5	44.72	0	0.00	44.70	5	17,513	0.03%
2019/07/30	7	44.81	0	0.00	44.80	7	17,651	0.04%
2019/07/29	7	44.86	0	0.00	44.85	7	17,948	0.04%
2019/07/26	6	44.32	4	44.53	44.65	2	18,163	0.01%
2019/07/25	5	44.45	15	44.35	44.30	-10	18,228	-0.05%
2019/07/23	3	44.85	0	0.00	45.05	3	18,053	0.02%
2019/07/22	3	44.83	1	44.95	44.90	2	18,025	0.01%
2019/07/19	1	44.55	0	0.00	44.80	1	17,949	0.01%
2019/07/18	1	44.55	0	0.00	44.60	1	17,921	0.01%
2019/07/16	7	44.27	0	0.00	44.75	7	18,306	0.04%
2019/07/12	5	44.55	0	0.00	44.35	5	18,091	0.03%
2019/07/11	2	44.80	0	0.00	44.80	2	18,028	0.01%
2019/07/10	6	45.81	0	0.00	45.85	6	17,637	0.03%
2019/07/05	10	45.95	0	0.00	46.15	10	17,949	0.06%
2019/07/04	3	45.87	17	45.91	45.90	-14	18,032	-0.08%
2019/07/03	7	46.35	5	46.40	46.25	2	18,223	0.01%
2019/07/02	1	46.50	0	0.00	46.35	1	18,452	0.01%
2019/07/01	1	46.25	1	46.00	46.15	0	18,483	0.00%
2019/06/28	9	45.90	0	0.00	46.05	9	18,562	0.05%
2019/06/27	0	0.00	2	46.03	45.95	-2	18,801	-0.01%
2019/06/25	2	45.45	15	45.40	45.60	-13	19,323	-0.07%
2019/06/24	4	45.48	2	45.55	45.60	2	19,560	0.01%
2019/06/20	0	0.00	1	45.15	45.40	-1	20,696	0.00%
2019/06/19	11	45.09	3.2	45.37	45.30	7.8	20,682	0.04%
2019/06/18	2	45.13	11	44.96	45.20	-9	20,639	-0.04%
2019/06/17	27	44.73	1	44.75	44.70	26	20,457	0.13%
2019/06/13	6	43.76	1	43.80	43.85	5	20,846	0.02%
2019/06/12	6	43.54	4	43.73	43.75	2	20,917	0.01%
2019/06/11	0	0.00	2.2	43.88	44.00	-2.2	20,838	-0.01%
2019/06/10	0	0.00	5	43.60	43.85	-5	20,740	-0.02%
2019/06/06	5	42.85	1	43.05	43.15	4	20,602	0.02%
2019/06/05	6	42.95	0	0.00	43.00	6	20,525	0.03%
2019/06/03	1	43.35	2	43.00	43.40	-1	20,223	0.00%
2019/05/31	0.1	42.95	1	42.80	42.90	-0.9	20,045	0.00%
2019/05/29	0	0.00	1	42.30	42.50	-1	19,853	-0.01%
2019/05/28	10	42.35	0	0.00	42.30	10	19,894	0.05%
2019/05/27	1	42.75	0	0.00	42.40	1	19,814	0.01%
2019/05/24	0	0.00	16	42.54	42.35	-16	19,902	-0.08%
2019/05/23	3	42.40	8	42.38	42.35	-5	19,954	-0.03%
2019/05/22	11	42.61	0	0.00	42.70	11	20,360	0.05%
2019/05/21	4	42.60	10	42.65	42.85	-6	20,460	-0.03%
2019/05/20	11	42.30	10	42.50	42.35	1	20,442	0.00%
2019/05/17	2	42.23	1	42.25	42.25	1	20,401	0.00%
2019/05/16	14	42.13	0	0.00	42.00	14	20,412	0.07%
2019/05/15	2	41.83	0	0.00	41.75	2	20,302	0.01%
2019/05/14	9	41.64	1	41.55	41.55	8	20,272	0.04%
2019/05/13	2	42.35	0	0.00	42.00	2	19,984	0.01%
2019/05/10	3	42.53	9	42.84	42.50	-6	19,903	-0.03%
2019/05/09	8	42.53	6	42.58	42.50	2	19,795	0.01%
2019/05/08	5	43.04	19	43.02	43.00	-14	19,622	-0.07%
2019/05/07	2	42.63	0	0.00	42.90	2	19,430	0.01%
2019/05/06	9	42.30	1	42.30	42.30	8	19,257	0.04%
2019/05/03	12.1	42.78	2	42.80	42.85	10.1	18,942	0.05%
2019/05/02	0.3	42.25	0	0.00	42.20	0.3	18,615	0.00%
2019/04/30	1.2	42.14	14	42.07	42.00	-12.8	18,472	-0.07%
2019/04/29	0	0.00	0.2	42.15	42.10	-0.2	18,476	0.00%
2019/04/26	2	41.75	0	0.00	41.75	2	18,369	0.01%
2019/04/25	100	41.40	2	41.70	41.80	98	18,375	0.53%
2019/04/23	13	41.06	0	0.00	41.60	13	18,316	0.07%
2019/04/22	3	41.22	0	0.00	41.00	3	18,243	0.02%
2019/04/19	1	41.50	1	41.45	41.70	0	17,929	0.00%
2019/04/18	5	41.59	0	0.00	41.60	5	17,806	0.03%
2019/04/17	5	42.10	6	41.95	41.95	-1	17,616	-0.01%
2019/04/15	1	42.25	0	0.00	42.50	1	17,356	0.01%
2019/04/12	4	41.95	0	0.00	42.00	4	17,209	0.02%
2019/04/10	3	41.90	0	0.00	42.00	3	16,791	0.02%
2019/04/09	14	42.01	0	0.00	42.15	14	16,545	0.08%
2019/04/08	2	42.15	2	42.05	42.30	0	16,200	0.00%
2019/04/03	0	0.00	7	41.64	41.70	-7	15,817	-0.04%
2019/04/02	2	41.40	1	41.55	41.40	1	15,641	0.01%
2019/04/01	4.5	41.38	12	41.63	41.35	-7.5	15,380	-0.05%
2019/03/29	7	41.26	0	0.00	41.25	7	14,937	0.05%
2019/03/28	10	41.14	3	41.32	41.00	7	14,770	0.05%
2019/03/27	19	40.58	6	40.55	40.55	13	14,397	0.09%
2019/03/26	21.2	40.39	2	40.48	40.45	19.2	14,149	0.14%
2019/03/25	23	40.26	15	40.27	40.50	8	13,906	0.06%
2019/03/22	0	0.00	1	38.60	38.70	-1	12,921	-0.01%
2019/03/21	1	38.80	31	38.59	38.85	-30	12,975	-0.23%
2019/03/20	5	38.00	0	0.00	38.05	5	12,847	0.04%
2019/03/19	1	37.90	1	38.00	38.10	0	12,820	0.00%
2019/03/18	35	37.89	0	0.00	37.80	35	12,718	0.28%
2019/03/08	0	0.00	7	37.90	38.00	-7	12,634	-0.06%
2019/03/06	1	38.15	0	0.00	38.25	1	12,966	0.01%
2019/02/26	2	38.28	1.1	38.30	38.20	0.9	14,246	0.01%
2019/02/22	5	38.80	0	0.00	38.70	5	14,472	0.03%
2019/02/21	2	38.35	10	38.70	39.30	-8	14,492	-0.06%
2019/02/18	1	37.05	0	0.00	36.90	1	13,696	0.01%
2019/02/15	0	0.00	1	37.55	37.45	-1	13,766	-0.01%
2019/02/14	0	0.00	1	37.95	37.50	-1	13,833	-0.01%
2019/02/13	0	0.00	2	37.60	37.65	-2	13,710	-0.01%
2019/02/12	0	0.00	5	37.80	37.70	-5	13,617	-0.04%
2019/01/30	2	37.35	0.1	37.40	37.35	1.9	13,468	0.01%
2019/01/28	0	0.00	1	36.80	37.00	-1	13,669	-0.01%
2019/01/24	1	36.40	0	0.00	36.40	1	13,820	0.01%
2019/01/21	0	0.00	0.1	36.20	36.25	-0.1	14,309	0.00%
2019/01/18	0	0.00	1.1	35.68	36.00	-1.1	14,490	-0.01%
2019/01/17	3	35.60	0	0.00	35.45	3	14,775	0.02%
2019/01/14	3	35.60	0	0.00	35.60	3	15,440	0.02%
2019/01/11	4	36.46	0.1	36.40	36.40	3.9	15,449	0.03%
2019/01/10	5	36.50	1	36.60	36.55	4	15,388	0.03%
2019/01/09	0	0.00	5.1	36.04	36.35	-5.1	15,371	-0.03%
2019/01/08	0	0.00	5	35.80	35.55	-5	15,314	-0.03%
2019/01/07	3	36.10	5	36.20	36.00	-2	15,385	-0.01%
2019/01/04	0	0.00	13	35.38	35.45	-13	15,411	-0.08%
2018/12/27	5	35.57	0	0.00	35.40	5	16,117	0.03%
2018/12/25	1	35.00	0	0.00	35.85	1	16,296	0.01%
2018/12/24	0	0.00	1	35.65	35.80	-1	16,416	-0.01%
2018/12/22	0	0.00	1	35.60	35.45	-1	16,528	-0.01%
2018/12/20	3	35.35	0	0.00	35.40	3	16,974	0.02%
2018/12/19	0	0.00	9	35.93	36.00	-9	16,914	-0.05%
2018/12/18	0	0.00	2	36.15	35.65	-2	16,943	-0.01%
2018/12/14	0	0.00	1	35.65	35.75	-1	17,273	-0.01%
2018/12/10	3	34.70	0	0.00	34.75	3	17,308	0.02%
2018/12/07	1	34.85	0	0.00	35.05	1	17,487	0.01%
2018/12/06	0.1	34.80	0	0.00	34.65	0.1	17,576	0.00%
2018/12/04	6	35.23	0	0.00	35.05	6	18,345	0.03%
2018/12/03	0	0.00	25	35.73	35.85	-25	18,146	-0.14%
2018/11/30	2	34.45	1	34.50	34.50	1	17,903	0.01%
2018/11/29	1	34.45	2	34.05	34.05	-1	17,779	-0.01%
2018/11/28	16	33.83	2	34.00	34.05	14	17,765	0.08%
2018/11/27	23	33.34	2	33.50	33.50	21	17,583	0.12%
2018/11/26	5	35.20	0	0.00	35.35	5	16,748	0.03%
2018/11/23	0	0.00	3	34.55	34.70	-3	17,213	-0.02%
2018/11/22	5	34.75	24	34.75	34.85	-19	17,290	-0.11%
2018/11/21	7	35.80	0	0.00	35.70	7	17,165	0.04%
2018/11/14	2	36.90	0	0.00	36.35	2	17,409	0.01%
2018/11/13	0	0.00	11	35.98	36.40	-11	17,458	-0.06%
2018/11/08	1	35.60	0	0.00	35.50	1	18,029	0.01%
2018/11/07	0	0.00	1	35.45	35.50	-1	18,509	-0.01%
2018/11/06	1	34.95	0	0.00	35.10	1	19,646	0.01%
2018/11/05	1	35.60	1	35.35	35.35	0	19,895	0.00%
2018/11/02	0.3	36.45	7	36.19	36.45	-6.7	20,127	-0.03%
2018/11/01	1	35.60	2	35.50	35.65	-1	20,426	0.00%
2018/10/31	1	34.65	1	34.30	34.70	0	20,564	0.00%
2018/10/29	1	33.25	2.3	33.72	33.90	-1.3	20,980	-0.01%
2018/10/26	6.2	33.41	3	33.73	33.50	3.2	21,504	0.01%
2018/10/25	2	33.20	4	33.93	34.00	-2	22,325	-0.01%
2018/10/24	17	33.96	2	34.18	34.15	15	23,157	0.06%
2018/10/23	11	35.96	2	36.83	36.00	9	22,836	0.04%
2018/10/22	0	0.00	2	37.80	37.55	-2	23,078	-0.01%
2018/10/19	3	37.25	0	0.00	37.25	3	24,086	0.01%
2018/10/18	2	38.03	1	38.45	38.00	1	24,280	0.00%
2018/10/17	1	38.15	0	0.00	38.25	1	25,131	0.00%
2018/10/16	3	38.15	0	0.00	38.20	3	25,323	0.01%
2018/10/15	1.1	38.42	1	38.60	38.50	0.1	25,455	0.00%
2018/10/12	0	0.00	1	37.70	39.00	-1	25,600	0.00%
2018/10/11	13	37.57	0	0.00	37.60	13	25,654	0.05%
2018/10/09	7	40.11	1	40.25	40.05	6	25,282	0.02%
2018/10/08	1.2	39.68	2	39.60	39.75	-0.8	25,339	0.00%
2018/10/05	15.1	39.82	3	39.75	39.70	12.1	25,579	0.05%
2018/10/04	4	39.79	0	0.00	39.80	4	25,683	0.02%
2018/10/03	1	40.30	0	0.00	40.20	1	25,833	0.00%
2018/10/02	1	40.75	0	0.00	40.30	1	26,052	0.00%
2018/10/01	1	41.05	0	0.00	41.05	1	26,235	0.00%
2018/09/28	11.1	41.49	4	41.45	41.10	7.1	26,430	0.03%
2018/09/27	0	0.00	2.1	40.17	40.25	-2.1	26,273	-0.01%
2018/09/26	1	40.40	0	0.00	39.90	1	26,482	0.00%
2018/09/25	1	40.20	0	0.00	40.20	1	26,920	0.00%
2018/09/21	0	0.00	3	40.60	40.40	-3	27,049	-0.01%
2018/09/20	2.1	40.05	3	40.40	40.10	-0.9	26,888	0.00%
2018/09/19	0	0.00	26.2	40.34	40.15	-26.2	26,972	-0.10%
2018/09/18	0.1	39.70	0	0.00	39.70	0.1	27,031	0.00%
2018/09/17	2	39.50	0	0.00	39.30	2	27,184	0.01%
2018/09/14	0	0.00	2	39.55	39.65	-2	27,256	-0.01%
2018/09/13	0.1	39.20	0	0.00	39.10	0.1	27,301	0.00%
2018/09/12	0	0.00	3	38.28	38.55	-3	27,171	-0.01%
2018/09/11	2	37.98	0	0.00	38.00	2	27,244	0.01%
2018/09/10	6	38.56	0	0.00	37.95	6	27,027	0.02%
2018/09/07	1	41.35	0	0.00	41.30	1	26,616	0.00%
2018/09/06	0	0.00	1	41.85	41.80	-1	26,592	0.00%
2018/09/05	0	0.00	0	41.60	41.55	0	26,581	0.00%
2018/09/04	0	0.00	2	41.75	42.10	-2	26,593	-0.01%
2018/09/03	1	41.25	0	0.00	41.35	1	26,409	0.00%
2018/08/30	1	42.10	0	0.00	42.00	1	26,050	0.00%
2018/08/29	0	0.00	1	43.30	43.40	-1	25,625	0.00%
2018/08/28	1	43.25	0	0.00	43.30	1	25,698	0.00%
2018/08/27	3	43.05	4.1	43.22	43.30	-1.1	25,815	0.00%
2018/08/24	7	42.84	0	0.00	42.80	7	25,756	0.03%
2018/08/23	2	42.73	2	43.08	43.10	0	25,948	0.00%
2018/08/22	1	42.75	0	0.00	42.95	1	26,075	0.00%
2018/08/21	2	42.10	4	42.38	42.90	-2	26,120	-0.01%
2018/08/20	7	42.10	6	41.95	42.00	1	26,216	0.00%
2018/08/17	2	42.30	3	42.60	42.05	-1	26,177	0.00%
2018/08/16	3	41.58	1	41.75	42.00	2	26,134	0.01%
2018/08/15	3	42.80	1	43.15	42.35	2	26,225	0.01%
2018/08/14	22.2	42.99	7	43.36	43.30	15.2	25,975	0.06%
2018/08/13	2	42.83	5	42.85	42.15	-3	25,677	-0.01%
2018/08/10	0	0.00	11	41.41	41.50	-11	24,798	-0.04%
2018/08/09	3	40.57	1	40.75	40.50	2	24,741	0.01%
2018/08/08	1	40.50	3	40.73	40.60	-2	25,207	-0.01%
2018/08/06	1	40.45	0	0.00	40.35	1	25,024	0.00%
2018/08/03	1	40.50	0	0.00	40.45	1	24,795	0.00%
2018/08/02	31	40.79	5	40.78	40.60	26	24,490	0.11%
2018/08/01	5	39.91	1	40.90	41.05	4	23,866	0.02%
2018/07/31	1	39.35	0	0.00	39.35	1	22,946	0.00%
2018/07/30	4	40.63	5	40.98	40.70	-1	22,017	0.00%
2018/07/27	15	40.77	5	41.39	40.30	10	21,668	0.05%
2018/07/26	7	40.59	5	41.68	40.50	2	21,333	0.01%
2018/07/25	11	45.15	1	45.00	45.10	10	20,460	0.05%
2018/07/24	0	0.00	3	43.25	45.50	-3	20,173	-0.01%
2018/07/20	4	42.66	1	43.00	42.30	3	19,251	0.02%
2018/07/19	1	42.70	1	42.85	42.75	0	19,164	0.00%
2018/07/18	1	42.20	1	42.65	42.25	0	19,412	0.00%
2018/07/16	4	42.70	0	0.00	42.50	4	19,102	0.02%
2018/07/09	0	0.00	1	42.25	42.75	-1	17,897	-0.01%
2018/07/06	1	41.85	2	41.75	41.60	-1	17,544	-0.01%
2018/07/04	1	41.80	1	41.95	42.00	0	17,216	0.00%
2018/07/02	1	41.65	2	41.78	41.85	-1	16,442	-0.01%
2018/06/29	1	42.45	0	0.00	42.35	1	16,147	0.01%
2018/06/27	0	0.00	1	43.30	43.00	-1	15,500	-0.01%
2018/06/26	1	43.95	1	44.40	43.70	0	15,155	0.00%
2018/06/25	1	44.50	1	44.50	44.70	0	14,905	0.00%
2018/06/22	1	44.85	1	45.05	44.60	0	14,764	0.00%
2018/06/21	1	44.65	0	0.00	44.75	1	14,558	0.01%
2018/06/19	1	44.45	1	43.90	43.85	0	14,290	0.00%
2018/06/08	1	45.00	0	0.00	45.00	1	13,315	0.01%
2018/06/07	0	44.75	0	0.00	44.75	0	13,245	0.00%
2018/06/05	1	45.00	0	0.00	45.20	1	13,105	0.01%
2018/06/04	0	0.00	4	45.55	45.65	-4	12,867	-0.03%
2018/05/31	0	43.60	0	0.00	43.60	0	12,403	0.00%
2018/05/24	120	44.33	124	43.91	44.75	-4	11,186	-0.04%	大買/大賣/
2018/05/18	1	46.00	1	45.65	45.55	0	10,386	0.00%
2018/05/17	3	46.10	3	45.88	45.65	0	10,246	0.00%
2018/05/16	2	45.50	11	46.05	45.90	-9	9,922	-0.09%
2018/05/15	0	0.00	2	43.20	43.50	-2	9,122	-0.02%
2018/05/14	0	0.00	2	42.93	43.15	-2	9,082	-0.02%
2018/05/07	2	41.00	0.1	40.25	40.40	1.9	8,247	0.02%
2018/05/03	1	40.70	1	40.50	39.40	0	8,040	0.00%
2018/04/25	0	0.00	2	40.15	40.20	-2	7,573	-0.03%
2018/04/24	0	0.00	4	40.55	40.85	-4	7,530	-0.05%
2018/04/23	0	0.00	20	39.00	38.90	-20	7,116	-0.28%
2018/04/13	0	0.00	5	38.10	38.20	-5	8,016	-0.06%
2018/04/10	0	0.00	28	38.05	38.20	-28	8,908	-0.31%
2018/03/31	0	36.55	0	36.55	36.55	0	9,273	0.00%
2018/03/30	0	36.60	0	0.00	36.60	0	9,384	0.00%
2018/03/29	0	0.00	1	36.70	36.55	-1	9,612	-0.01%
2018/03/28	10	37.00	0	0.00	37.00	10	9,764	0.10%
2018/03/23	0	0.00	1	36.90	37.00	-1	10,302	-0.01%
2018/03/13	1	37.30	0	0.00	37.50	1	10,211	0.01%
2018/03/08	1	36.45	0	0.00	36.40	1	10,654	0.01%
2018/02/21	0	0.00	2	37.00	37.20	-2	11,246	-0.02%
2018/02/07	5	36.65	0	0.00	36.40	5	11,348	0.04%
2018/01/18	0	0.00	0.3	37.80	37.85	-0.3	10,032	0.00%
2018/01/17	0	0.00	5	38.30	38.50	-5	9,868	-0.05%
2018/01/12	2	37.75	0	0.00	37.60	2	9,583	0.02%
2018/01/11	6	37.83	4	37.76	37.50	2	9,356	0.02%
2018/01/09	3	38.40	15	38.20	38.30	-12	8,715	-0.14%
2018/01/08	0	0.00	40	37.80	38.20	-40	8,456	-0.47%
2018/01/05	0	0.00	10	37.23	37.30	-10	8,145	-0.12%
2018/01/04	1	37.15	1	37.15	37.20	0	7,623	0.00%
2018/01/02	0.3	36.40	0	0.00	36.55	0.3	7,250	0.00%