台泥 (1101)-大昌-安康券商分點個股進出

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
34.05
漲跌
▲0.05
漲幅
+0.15%
成交量
13,821張
產業
上市水泥類股
2642人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－大昌-安康券商分點個股進出

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

大昌-安康券商分點個股進出
大昌-安康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
2024/05/24	15.1	33.87	13	33.82	34.05	2.1	19,164	0.01%
2024/05/23	10	34.05	0	0.00	34.00	10	19,106	0.05%
2024/05/22	10	34.25	6.1	34.24	34.35	3.9	18,882	0.02%
2024/05/21	1	33.25	0	0.00	33.35	1	18,203	0.01%
2024/05/20	0.2	33.80	1	33.85	33.85	-0.9	18,043	0.00%
2024/05/17	0.1	33.85	2	33.90	33.90	-1.9	17,916	-0.01%
2024/05/16	1	33.40	4	33.60	33.60	-3	17,836	-0.02%
2024/05/14	2	33.30	0	0.00	33.35	2	17,869	0.01%
2024/05/13	25	33.62	1	33.70	33.70	24	17,684	0.14%
2024/05/10	5	32.92	1	33.10	33.30	4	17,314	0.02%
2024/05/09	2.1	32.85	4	32.65	32.65	-2	17,094	-0.01%
2024/05/08	1	32.90	1	33.05	33.10	0	17,111	0.00%
2024/05/07	0	0.00	32	32.98	33.20	-32	17,141	-0.19%
2024/05/06	7	32.91	38	32.96	33.00	-31	16,992	-0.18%
2024/05/03	0	0.00	33	32.65	32.40	-33	16,551	-0.20%
2024/04/30	3	32.08	0	0.00	32.05	3	16,171	0.02%
2024/04/29	2	32.25	12	32.09	32.35	-10	16,038	-0.06%
2024/04/26	8	31.90	0.4	32.05	31.80	7.6	15,880	0.05%
2024/04/25	3	32.00	0	0.00	32.00	3	15,849	0.02%
2024/04/24	3	32.20	0	0.00	32.15	3	15,799	0.02%
2024/04/23	1	32.35	1	33.05	32.35	0	16,021	0.00%
2024/04/22	0	0.00	5	32.45	32.60	-5	15,974	-0.03%
2024/04/19	38	32.22	1	32.35	32.00	37	15,756	0.23%
2024/04/18	31	32.79	0	0.00	32.70	31	15,379	0.20%
2024/04/17	2	32.40	0	0.00	32.65	2	15,172	0.01%
2024/04/16	20	32.86	15	33.04	32.45	5	15,008	0.03%
2024/04/15	12	32.59	23	32.67	32.35	-11	14,402	-0.08%
2024/04/12	0.3	32.15	1	32.15	32.20	-0.7	14,063	0.00%
2024/04/11	2	32.50	0	0.00	32.40	2	13,848	0.01%
2024/04/10	2	32.75	0	0.00	32.70	2	13,783	0.01%
2024/04/08	1.4	32.37	2	32.40	32.30	-0.6	13,545	0.00%
2024/04/03	13	32.18	12	32.73	32.00	1	13,436	0.01%
2024/04/02	0	0.00	6	31.95	31.95	-6	13,046	-0.05%
2024/04/01	3	32.08	0	0.00	32.15	3	13,124	0.02%
2024/03/29	0	0.00	2	31.95	32.15	-2	13,089	-0.02%
2024/03/28	1	31.80	0	0.00	31.70	1	12,963	0.01%
2024/03/27	10	31.45	5	31.75	31.70	5	12,844	0.04%
2024/03/26	0	0.00	9	31.28	31.55	-9	12,765	-0.07%
2024/03/25	2	31.05	10	31.10	31.10	-8	12,723	-0.06%
2024/03/22	12	31.10	0	0.00	31.15	12	12,702	0.09%
2024/03/21	4	31.56	19	31.46	31.50	-15	12,514	-0.12%
2024/03/20	23	30.96	2	31.15	30.90	21	12,516	0.17%
2024/03/19	28	31.50	0	0.00	31.40	28	12,198	0.23%
2024/03/18	3	31.73	2.7	31.73	31.70	0.3	11,945	0.00%
2024/03/15	0.5	32.00	0	0.00	31.95	0.5	11,833	0.00%
2024/03/14	4	31.85	0	0.00	32.00	4	11,512	0.03%
2024/03/13	11	31.79	2	31.83	31.70	9	11,518	0.08%
2024/03/11	2.9	31.74	0	0.00	31.80	2.9	11,415	0.03%
2024/03/08	5.4	31.97	0	0.00	31.85	5.4	11,531	0.05%
2024/03/05	1	32.05	4.1	32.05	32.00	-3.1	13,502	-0.02%
2024/03/04	2.1	32.07	1	32.25	32.05	1.1	13,771	0.01%
2024/03/01	2	32.00	0	0.00	32.05	2	14,657	0.01%
2024/02/29	2	32.20	6.4	32.20	32.10	-4.4	14,759	-0.03%
2024/02/27	3	31.90	0	0.00	31.85	3	14,610	0.02%
2024/02/26	2	32.35	0	0.00	32.15	2	14,608	0.01%
2024/02/23	2	32.43	100	32.45	32.40	-98	14,694	-0.67%
2024/02/20	1	32.55	1	32.60	32.65	0	15,222	0.00%
2024/02/16	1.9	31.87	0	0.00	31.90	1.9	15,704	0.01%
2024/02/15	2.1	31.90	0	0.00	32.00	2.1	15,670	0.01%
2024/02/05	1	32.05	0	0.00	32.15	1	15,497	0.01%
2024/02/02	0	0.00	0.7	32.42	32.25	-0.7	15,452	0.00%
2024/01/31	1	31.80	0	0.00	31.90	1	15,628	0.01%
2024/01/30	1	32.10	0	0.00	32.00	1	15,538	0.01%
2024/01/29	2	32.40	1	32.50	32.35	1	15,511	0.01%
2024/01/26	2	32.63	0	0.00	32.60	2	15,632	0.01%
2024/01/24	1	32.65	0	0.00	32.60	1	15,865	0.01%
2024/01/23	0	0.00	3	32.70	32.70	-3	16,153	-0.02%
2024/01/22	52	32.45	0	0.00	32.30	52	16,296	0.32%
2024/01/19	3	31.85	18.5	32.18	32.40	-15.5	16,355	-0.09%
2024/01/18	3	32.07	0	0.00	32.05	3	16,380	0.02%
2024/01/17	3	32.32	8	32.25	32.20	-5	16,459	-0.03%
2024/01/16	2	32.93	1.1	33.24	32.90	0.9	16,356	0.01%
2024/01/12	2	33.65	0	0.00	33.75	2	16,716	0.01%
2024/01/11	5.7	33.73	0	0.00	33.70	5.7	17,605	0.03%
2024/01/10	1	33.80	3	33.80	33.70	-2	18,877	-0.01%
2024/01/05	2	34.30	0	0.00	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	2	34.43	0	0.00	34.20	2	19,771	0.01%
2023/12/29	2	34.80	0	0.00	34.85	2	19,953	0.01%
2023/12/28	0	0.00	52	34.80	34.90	-52	20,185	-0.26%
2023/12/27	0	0.00	1	34.90	34.90	-1	20,197	0.00%
2023/12/25	3	34.60	0	0.00	34.50	3	20,449	0.01%
2023/12/20	2	34.25	0	0.00	34.50	2	21,158	0.01%
2023/12/14	1	34.35	6	34.39	34.40	-5	21,772	-0.02%
2023/12/13	0	0.00	3	34.15	34.05	-3	21,743	-0.01%
2023/12/12	1	34.15	1	34.30	34.15	0	21,824	0.00%
2023/12/11	1	34.40	0	0.00	34.40	1	21,878	0.00%
2023/12/08	2	34.65	0	0.00	34.60	2	22,119	0.01%
2023/12/06	1	34.90	2	34.80	34.60	-1	22,145	0.00%
2023/12/05	0	0.00	10	34.55	34.90	-10	22,206	-0.05%
2023/12/04	6	34.27	0	0.00	34.05	6	22,066	0.03%
2023/12/01	4	34.46	32	34.60	34.40	-28	22,225	-0.13%
2023/11/30	2	35.18	2.1	35.00	34.95	-0.1	21,892	0.00%
2023/11/29	1	34.60	0	0.00	34.25	1	20,364	0.00%
2023/11/28	39	34.86	13	34.87	34.50	26	20,138	0.13%
2023/11/27	0	0.00	18	34.23	33.95	-18	19,597	-0.09%
2023/11/24	3	33.82	0	0.00	33.75	3	19,408	0.02%
2023/11/22	16	33.95	6	33.85	33.85	10	19,049	0.05%
2023/11/21	1	34.00	25	34.11	34.20	-24	18,952	-0.13%
2023/11/20	8	33.59	0	0.00	33.60	8	18,544	0.04%
2023/11/17	1	33.05	5	33.26	33.20	-4	18,469	-0.02%
2023/11/16	1	33.20	0	0.00	33.05	1	18,400	0.01%
2023/11/15	4	33.10	309	33.05	33.15	-305	18,225	-1.67%	大賣/鉅額交易
2023/11/14	2	32.53	10	32.85	32.50	-8	18,089	-0.04%
2023/11/13	1	32.60	0.8	32.85	32.80	0.3	18,187	0.00%
2023/11/08	11	32.90	3	33.00	32.90	8	18,405	0.04%
2023/11/07	3	32.55	1	32.50	32.55	2	18,432	0.01%
2023/11/06	11	32.85	0	0.00	32.80	11	18,394	0.06%
2023/11/03	47.3	32.76	6.2	32.86	32.90	41.1	18,290	0.22%
2023/11/02	0	0.00	11	32.38	32.35	-11	18,196	-0.06%
2023/11/01	0	0.00	22	32.11	32.10	-22	18,166	-0.12%
2023/10/31	4	32.24	4	32.15	32.25	0	18,158	0.00%
2023/10/30	1	31.85	0	0.00	32.00	1	18,028	0.01%
2023/10/27	0	0.00	2	31.95	31.85	-2	17,917	-0.01%
2023/10/26	4	31.49	0	0.00	31.45	4	17,975	0.02%
2023/10/25	5	31.57	12	31.60	31.55	-7	17,848	-0.04%
2023/10/24	2	31.53	0	0.00	31.50	2	17,706	0.01%
2023/10/23	7	31.68	2	31.65	31.65	5	17,530	0.03%
2023/10/20	5.3	31.60	12	31.45	31.75	-6.7	17,702	-0.04%
2023/10/19	18.3	31.92	0	0.00	31.90	18.3	17,409	0.11%
2023/10/18	20.3	32.53	6	32.55	32.45	14.3	16,813	0.09%
2023/10/17	5	33.40	10	33.45	33.45	-5	15,659	-0.03%
2023/10/16	5	33.68	0	0.00	33.60	5	15,645	0.03%
2023/10/13	2	33.93	9	34.01	33.80	-7	15,722	-0.04%
2023/10/12	10	33.20	4	33.75	33.70	6	15,681	0.04%
2023/10/11	1.3	33.07	0	0.00	33.10	1.3	15,548	0.01%
2023/10/06	1	32.80	0	0.00	32.80	1	15,540	0.01%
2023/10/05	4	32.70	4	32.65	32.75	0	15,507	0.00%
2023/10/04	5	32.96	0	0.00	32.90	5	15,539	0.03%
2023/10/03	1	33.20	0	0.00	33.20	1	15,625	0.01%
2023/10/02	0	0.00	21	33.10	33.10	-21	15,776	-0.13%
2023/09/28	6	33.12	0	0.00	33.25	6	16,020	0.04%
2023/09/27	3.4	33.04	4	33.01	33.05	-0.6	15,999	0.00%
2023/09/26	4	33.04	1.1	33.02	33.00	2.9	15,938	0.02%
2023/09/25	9	33.08	0	0.00	33.10	9	15,777	0.06%
2023/09/22	8.1	33.46	6	33.50	33.50	2.1	15,474	0.01%
2023/09/21	9.3	33.97	2	33.80	33.80	7.3	15,253	0.05%
2023/09/20	53	34.40	1	34.40	34.35	52	15,082	0.34%
2023/09/19	1.3	34.95	0	0.00	34.80	1.3	14,902	0.01%
2023/09/18	1	35.00	0	0.00	35.10	1	14,938	0.01%
2023/09/15	1	35.25	0	0.00	35.10	1	15,030	0.01%
2023/09/14	11	35.40	1	35.50	35.50	10	14,962	0.07%
2023/09/13	2	35.10	4	35.15	35.30	-2	14,972	-0.01%
2023/09/12	2.1	34.50	3	34.50	34.60	-0.9	15,254	-0.01%
2023/09/11	0	0.00	3	34.15	34.20	-3	15,266	-0.02%
2023/09/08	2	34.10	0	0.00	34.10	2	15,301	0.01%
2023/09/07	4.3	34.27	8	34.42	34.35	-3.7	15,280	-0.02%
2023/09/06	20	34.59	8	34.40	34.40	12	15,287	0.08%
2023/09/05	3	35.00	0	0.00	35.00	3	14,939	0.02%
2023/09/04	11.4	35.09	1	35.25	35.20	10.4	14,925	0.07%
2023/09/01	2	35.28	7	35.25	35.25	-5	14,877	-0.03%
2023/08/31	4	35.05	10	35.15	34.95	-6	14,843	-0.04%
2023/08/30	2	35.28	2	35.30	35.30	0	14,684	0.00%
2023/08/29	0	0.00	3.6	35.31	35.40	-3.6	15,130	-0.02%
2023/08/28	0	0.00	18.9	35.14	35.20	-18.9	15,344	-0.12%
2023/08/25	4	35.16	0	0.00	35.10	4	16,124	0.02%
2023/08/22	1	35.30	0	0.00	35.40	1	16,947	0.01%
2023/08/21	0	0.00	4	35.40	35.40	-4	17,344	-0.02%
2023/08/18	14	35.32	4	35.23	35.15	10	17,523	0.06%
2023/08/17	2	35.63	50	35.65	35.65	-48	17,458	-0.27%
2023/08/16	4	36.36	0	0.00	36.05	4	17,488	0.02%
2023/08/15	2.1	36.68	4	36.65	36.70	-1.9	17,473	-0.01%
2023/08/14	2	36.90	0	0.00	36.85	2	17,582	0.01%
2023/08/10	3	36.87	0	0.00	36.85	3	17,644	0.02%
2023/08/08	0.5	37.35	1	37.20	37.10	-0.5	18,250	0.00%
2023/08/07	0	0.00	1	37.55	37.65	-1	18,384	-0.01%
2023/08/02	0	0.00	3	37.15	37.20	-3	18,846	-0.02%
2023/08/01	1	37.40	40	37.55	37.55	-39	19,015	-0.21%
2023/07/31	12	37.41	4	37.43	37.30	8	19,125	0.04%
2023/07/28	0	0.00	4	37.25	37.35	-4	19,175	-0.02%
2023/07/27	0.5	37.40	112	37.30	37.35	-111.5	19,620	-0.57%	大賣/鉅額交易
2023/07/26	10	37.50	1.5	37.32	37.25	8.5	20,584	0.04%
2023/07/25	9	37.38	10.3	37.30	37.40	-1.3	20,798	-0.01%
2023/07/24	5	36.57	0	0.00	36.50	5	20,874	0.02%
2023/07/21	5	36.43	5	36.26	36.10	0	21,180	0.00%
2023/07/20	143	36.67	1	36.55	36.55	142	21,667	0.66%	大買/鉅額交易
2023/07/18	3	36.55	1	37.10	37.10	2	23,504	0.01%
2023/07/17	20	36.76	2.3	36.81	36.75	17.7	23,411	0.08%
2023/07/14	1	36.95	1	36.80	37.00	0	23,348	0.00%
2023/07/13	4.5	36.90	5	36.94	36.80	-0.5	23,366	0.00%
2023/07/12	2	36.58	2	36.60	36.60	0	23,564	0.00%
2023/07/11	9	36.77	0	0.00	36.55	9	23,517	0.04%
2023/07/10	11	36.96	6	36.95	36.85	5	23,394	0.02%
2023/07/07	2	37.03	0	0.00	37.30	2	23,264	0.01%
2023/07/06	11	37.36	2	37.30	37.25	9	23,393	0.04%
2023/07/05	12	37.87	0	0.00	37.80	12	23,091	0.05%
2023/07/04	27	38.11	0.4	38.25	38.05	26.6	22,913	0.12%
2023/07/03	1	38.20	0	0.00	38.25	1	22,864	0.00%
2023/06/30	1	38.15	0	0.00	38.05	1	22,907	0.00%
2023/06/29	1	38.05	10	38.21	38.05	-9	22,932	-0.04%
2023/06/28	3	38.28	0	0.00	38.05	3	22,980	0.01%
2023/06/27	6	38.52	0	0.00	38.45	6	23,114	0.03%
2023/06/26	2	38.68	17	38.85	38.80	-15	23,371	-0.06%
2023/06/21	2	38.43	26	38.49	38.70	-24	23,378	-0.10%
2023/06/19	10	38.69	5	38.75	38.70	5	23,493	0.02%
2023/06/16	31	38.81	4	38.58	38.70	27	23,472	0.12%
2023/06/15	25	38.28	1	38.30	38.35	24	23,007	0.10%
2023/06/14	1	38.20	0	0.00	38.35	1	23,330	0.00%
2023/06/13	5	38.24	4	38.25	38.25	1	23,466	0.00%
2023/06/12	2	38.43	5	38.35	38.25	-3	23,491	-0.01%
2023/06/09	5	38.41	10	38.50	38.45	-5	23,511	-0.02%
2023/06/08	3	38.47	0	0.00	38.50	3	23,676	0.01%
2023/06/07	1	38.75	6	38.80	38.80	-5	23,851	-0.02%
2023/06/06	6	38.88	11	38.82	38.80	-5	24,048	-0.02%
2023/06/05	0	0.00	5	38.90	38.85	-5	24,210	-0.02%
2023/06/02	10	38.54	33	38.42	38.55	-23	24,023	-0.10%
2023/06/01	22	37.82	1	37.80	37.75	21	23,598	0.09%
2023/05/31	1	37.95	0.5	38.20	37.90	0.5	23,504	0.00%
2023/05/30	8	38.04	14	38.09	38.30	-6	22,887	-0.03%
2023/05/29	9	38.02	4	37.88	38.15	5	23,178	0.02%
2023/05/26	12	37.73	0	0.00	38.00	12	23,692	0.05%
2023/05/25	21	37.55	0	0.00	38.05	21	24,133	0.09%
2023/05/24	10	37.70	2	37.55	37.85	8	23,953	0.03%
2023/05/23	4	37.95	0	0.00	37.90	4	23,751	0.02%
2023/05/22	7	38.28	0	0.00	38.25	7	23,649	0.03%
2023/05/19	10	37.85	3	37.85	37.85	7	23,556	0.03%
2023/05/18	19	37.90	0	0.00	37.85	19	23,437	0.08%
2023/05/17	3	38.15	0	0.00	37.90	3	23,453	0.01%
2023/05/16	1	37.30	2	37.55	37.75	-1	23,506	0.00%
2023/05/15	5	37.29	0	0.00	37.35	5	23,506	0.02%
2023/05/12	3	38.27	0	0.00	37.80	3	23,276	0.01%
2023/05/11	3	38.27	0	0.00	38.20	3	23,037	0.01%
2023/05/10	150	38.67	5	38.85	38.85	145	22,849	0.63%	大買/鉅額交易
2023/05/09	13	38.90	3.5	38.91	38.65	9.5	22,795	0.04%
2023/05/08	0	39.55	2	39.60	39.60	-2	22,479	-0.01%
2023/05/05	5	39.36	1	39.15	39.30	4	22,322	0.02%
2023/05/04	2	39.38	1	39.50	39.45	1	22,305	0.00%
2023/05/03	6	39.83	2	39.88	39.50	4	22,236	0.02%
2023/05/02	8	39.59	121	39.79	39.90	-113	22,048	-0.51%	大賣/鉅額交易
2023/04/28	6	38.80	7	38.77	38.70	-1	21,538	0.00%
2023/04/27	2	38.83	0	0.00	38.65	2	21,481	0.01%
2023/04/26	4	38.43	8.5	38.82	39.10	-4.5	21,572	-0.02%
2023/04/25	55	38.71	4	38.69	38.50	51	21,693	0.24%
2023/04/24	51	39.40	68	39.37	39.55	-17	21,265	-0.08%
2023/04/21	13	38.29	58	38.43	38.30	-45	20,241	-0.22%
2023/04/20	8	37.24	0	0.00	37.20	8	19,358	0.04%
2023/04/19	0	0.00	2	37.60	37.10	-2	19,409	-0.01%
2023/04/17	5	37.95	8.1	38.17	37.95	-3.1	19,656	-0.02%
2023/04/14	50	37.35	4	37.40	37.55	46	19,373	0.24%
2023/04/13	7	37.56	2.8	37.51	37.55	4.2	19,387	0.02%
2023/04/11	15	37.35	2	37.53	37.45	13	19,262	0.07%
2023/04/10	1	36.40	0	0.00	36.60	1	19,042	0.01%
2023/04/06	4	36.35	6	36.40	36.45	-2	19,160	-0.01%
2023/03/31	2.2	36.40	0	0.00	36.40	2.2	19,407	0.01%
2023/03/30	10	36.10	0	0.00	36.20	10	20,415	0.05%
2023/03/29	0	36.35	0	0.00	36.35	0	21,328	0.00%
2023/03/28	2.3	36.14	10	36.45	36.20	-7.7	22,230	-0.03%
2023/03/27	17	36.80	7	36.74	36.65	10	23,097	0.04%
2023/03/24	0	0.00	2	37.40	37.60	-2	23,872	-0.01%
2023/03/23	1	37.30	0	0.00	37.35	1	23,875	0.00%
2023/03/21	15	37.10	1	37.00	37.05	14	24,027	0.06%
2023/03/20	1	36.85	0	0.00	36.90	1	24,042	0.00%
2023/03/16	1.2	36.57	8	36.55	36.35	-6.8	23,908	-0.03%
2023/03/15	13	37.17	0	0.00	37.10	13	23,942	0.05%
2023/03/14	3	36.62	4	36.54	36.75	-1	24,037	0.00%
2023/03/13	6	36.63	7	36.41	36.75	-1	24,266	0.00%
2023/03/10	1.2	36.72	1	36.75	36.70	0.2	24,281	0.00%
2023/03/09	4	37.36	0	0.00	37.20	4	24,506	0.02%
2023/03/08	3	37.67	6	37.60	37.75	-3	24,873	-0.01%
2023/03/07	0	0.00	1	38.00	37.95	-1	24,885	0.00%
2023/03/06	0	0.00	2	38.05	37.95	-2	25,216	-0.01%
2023/03/03	8	37.91	3	37.97	37.75	5	25,487	0.02%
2023/03/02	8	37.83	28	37.64	37.90	-20	25,669	-0.08%
2023/03/01	6	38.05	5	38.02	37.80	1	25,706	0.00%
2023/02/24	10	39.35	4	39.60	39.15	6	25,338	0.02%
2023/02/23	5	39.50	5	39.36	39.50	0	24,816	0.00%
2023/02/22	1	38.05	0	0.00	38.05	1	25,159	0.00%
2023/02/21	0	0.00	1	38.40	38.35	-1	26,058	0.00%
2023/02/20	2.2	38.10	0.5	38.10	38.25	1.7	26,714	0.01%
2023/02/17	4	37.76	0	0.00	38.00	4	27,226	0.01%
2023/02/15	1	37.55	6	37.58	37.55	-5	28,051	-0.02%
2023/02/14	7	37.37	4	37.63	37.25	3	27,991	0.01%
2023/02/13	3	37.00	0	0.00	37.00	3	27,957	0.01%
2023/02/10	5	36.88	0	0.00	36.85	5	28,096	0.02%
2023/02/09	0	0.00	2	36.68	36.60	-2	28,114	-0.01%
2023/02/08	5	36.60	0	0.00	36.75	5	28,188	0.02%
2023/02/07	0	0.00	2	36.63	36.65	-2	28,269	-0.01%
2023/02/06	0	0.00	8	36.24	36.15	-8	28,252	-0.03%
2023/02/03	0	0.00	1	36.40	36.45	-1	28,142	0.00%
2023/02/02	2	36.85	0.3	36.80	36.80	1.7	28,165	0.01%
2023/02/01	0	0.00	2	36.70	36.75	-2	28,193	-0.01%
2023/01/31	2	36.55	2	36.35	36.25	0	28,263	0.00%
2023/01/30	0	0.00	4	36.78	36.95	-4	28,195	-0.01%
2023/01/17	6.1	36.06	4	36.15	36.00	2.1	28,181	0.01%
2023/01/16	2	36.30	0	0.00	36.50	2	28,175	0.01%
2023/01/13	1	35.80	7	36.06	36.15	-6	27,855	-0.02%
2023/01/12	2	35.15	9	35.28	35.40	-7	27,913	-0.03%
2023/01/11	3	34.65	7	34.79	34.70	-4	28,119	-0.01%
2023/01/06	3	34.15	1	34.40	34.25	2	29,213	0.01%
2023/01/05	10	34.33	4	34.47	34.45	6	29,670	0.02%
2023/01/04	5	33.60	0	0.00	33.50	5	29,498	0.02%
2023/01/03	4	33.56	0	0.00	33.50	4	29,714	0.01%
2022/12/30	4	33.75	1	33.90	33.65	3	29,735	0.01%
2022/12/29	2	33.83	20	33.90	33.70	-18	29,889	-0.06%
2022/12/28	1	34.05	0	0.00	34.30	1	30,140	0.00%
2022/12/27	3	34.43	0	0.00	34.30	3	30,373	0.01%
2022/12/26	1	34.20	0.6	34.35	34.40	0.4	30,533	0.00%
2022/12/23	1	34.05	0	0.00	34.05	1	31,062	0.00%
2022/12/22	7	34.49	9.1	34.49	34.45	-2.1	31,982	-0.01%
2022/12/21	7	33.89	7	34.02	34.05	0	31,325	0.00%
2022/12/20	5	33.78	3	34.03	33.70	2	30,705	0.01%
2022/12/19	13	33.85	2	33.85	33.85	11	30,251	0.04%
2022/12/16	7	33.04	10	34.11	34.60	-3	29,428	-0.01%
2022/12/15	6	33.48	2	33.60	33.55	4	28,860	0.01%
2022/12/14	5	33.56	0	0.00	33.50	5	29,170	0.02%
2022/12/13	4	33.98	6	33.99	33.70	-2	29,231	-0.01%
2022/12/09	1	33.30	5.4	33.82	33.70	-4.4	29,684	-0.01%
2022/12/08	1	33.25	5	33.20	33.20	-4	29,675	-0.01%
2022/12/07	0	0.00	49	33.24	33.35	-49	29,677	-0.17%
2022/12/06	6	33.35	7	33.38	33.30	-1	29,698	0.00%
2022/12/05	9	33.51	37	33.54	33.70	-28	29,562	-0.09%
2022/12/02	26	33.65	1.4	33.78	33.65	24.6	29,249	0.08%
2022/12/01	6	34.08	1	34.15	34.05	5	29,193	0.02%
2022/11/30	13	33.60	2.2	33.65	33.90	10.8	29,003	0.04%
2022/11/29	0	0.00	2	33.05	33.55	-2	28,619	-0.01%
2022/11/28	5	32.99	0	0.00	33.00	5	28,640	0.02%
2022/11/25	0	0.00	1	33.55	33.55	-1	28,428	0.00%
2022/11/24	1	32.90	0	0.00	33.20	1	28,273	0.00%
2022/11/23	1	32.75	0	0.00	32.70	1	28,055	0.00%
2022/11/22	4.1	32.58	14	32.66	32.65	-9.9	27,954	-0.04%
2022/11/21	2.1	32.93	0	0.00	32.85	2.1	27,730	0.01%
2022/11/18	4	33.63	133	33.60	33.30	-129	27,498	-0.47%	大賣/鉅額交易
2022/11/17	12	34.10	35	33.96	34.25	-23	26,542	-0.09%
2022/11/16	26.3	33.12	0	0.00	32.90	26.3	25,556	0.10%
2022/11/15	17	33.51	16	33.57	33.85	1	24,950	0.00%
2022/11/14	29.5	33.97	19	33.73	34.15	10.5	24,375	0.04%
2022/11/11	1	32.30	0	0.00	32.15	1	23,576	0.00%
2022/11/09	2	31.90	3	31.95	31.90	-1	23,444	0.00%
2022/11/08	3	31.42	2	31.68	31.65	1	23,282	0.00%
2022/11/07	3	30.70	7	30.71	31.00	-4	23,106	-0.02%
2022/11/04	4	30.38	7	30.45	30.45	-3	23,191	-0.01%
2022/11/03	9.3	30.24	0	0.00	30.30	9.3	23,144	0.04%
2022/11/02	2.4	30.72	0	0.00	30.75	2.4	23,105	0.01%
2022/11/01	1	30.10	3	30.57	30.65	-2	23,119	-0.01%
2022/10/31	6	30.52	2	30.43	30.25	4	23,108	0.02%
2022/10/28	2	30.88	1	30.50	30.50	1	23,119	0.00%
2022/10/27	138	31.00	0	0.00	30.85	138	23,111	0.60%	大買/鉅額交易
2022/10/26	1.1	30.32	24	29.97	30.30	-22.9	23,119	-0.10%
2022/10/25	28.8	30.12	13	29.90	29.90	15.8	23,077	0.07%
2022/10/24	4	30.78	4	30.60	30.60	0	22,682	0.00%
2022/10/21	2	30.68	5	30.98	31.00	-3	22,562	-0.01%
2022/10/20	17	30.82	8	30.95	30.90	9	22,518	0.04%
2022/10/19	62	31.89	47	31.47	31.60	15	22,012	0.07%
2022/10/18	6	31.60	0	0.00	31.45	6	21,608	0.03%
2022/10/17	11	31.59	0	0.00	31.70	11	21,593	0.05%
2022/10/14	22	32.64	1	32.60	32.40	21	21,633	0.10%
2022/10/13	12.4	33.09	12	32.70	32.65	0.4	21,544	0.00%
2022/10/12	3	33.72	2	33.83	33.75	1	21,287	0.00%
2022/10/11	1	33.75	0	0.00	33.80	1	21,345	0.00%
2022/10/07	6	34.29	1	34.25	34.25	5	21,291	0.02%
2022/10/06	6.6	34.48	1	34.45	34.30	5.6	21,266	0.03%
2022/10/05	3	34.23	16	34.29	34.15	-13	21,277	-0.06%
2022/10/04	12	33.68	5	33.79	33.85	7	21,025	0.03%
2022/10/03	6	33.55	7	33.65	33.65	-1	20,773	0.00%
2022/09/30	22	33.75	11	33.81	33.80	11	20,658	0.05%
2022/09/29	66	34.27	14	34.16	34.15	52	20,144	0.26%
2022/09/28	14	35.28	23	35.01	34.90	-9	19,056	-0.05%
2022/09/27	15	35.79	0	0.00	35.80	15	18,789	0.08%
2022/09/26	18.1	36.16	3	35.85	35.85	15.1	18,599	0.08%
2022/09/23	16.4	37.08	0	0.00	37.00	16.4	18,381	0.09%
2022/09/22	24	37.48	6	37.48	37.55	18	18,250	0.10%
2022/09/21	16	38.07	1	38.10	38.10	15	17,880	0.08%
2022/09/20	3	38.57	1	38.75	38.55	2	17,513	0.01%
2022/09/19	1	38.90	0	0.00	38.80	1	17,397	0.01%
2022/09/16	15	38.85	1	38.60	38.60	14	17,332	0.08%
2022/09/15	13.9	39.50	0	0.00	39.55	13.9	16,939	0.08%
2022/09/14	0.4	39.70	0	0.00	39.65	0.4	16,875	0.00%
2022/09/13	2	39.80	1	39.75	39.90	1	16,925	0.01%
2022/09/12	1	39.95	0	0.00	39.80	1	16,977	0.01%
2022/09/07	3.4	39.60	6.5	39.67	39.70	-3.1	17,462	-0.02%
2022/09/06	11.4	39.75	17	39.63	39.85	-5.6	17,501	-0.03%
2022/09/05	10.5	38.96	1.1	39.05	39.10	9.4	17,483	0.05%
2022/09/02	10.6	38.57	0.1	38.85	38.50	10.5	17,570	0.06%
2022/09/01	4.4	38.91	6	38.86	38.90	-1.7	17,325	-0.01%
2022/08/31	2	39.20	3	39.35	39.30	-1	17,158	-0.01%
2022/08/30	4	39.26	0	0.00	39.25	4	17,048	0.02%
2022/08/29	5.2	39.14	2.2	39.35	39.35	3	17,169	0.02%
2022/08/26	0	0.00	2.8	39.66	39.65	-2.8	17,183	-0.02%
2022/08/25	5.1	39.26	2	39.35	39.55	3.1	17,263	0.02%
2022/08/24	3	39.15	3	39.30	39.25	0	17,398	0.00%
2022/08/23	5	39.15	1.3	39.26	39.35	3.7	17,816	0.02%
2022/08/22	0	39.65	3.3	39.22	39.65	-3.3	17,936	-0.02%
2022/08/19	2	39.38	0	0.00	39.45	2	18,065	0.01%
2022/08/18	1.2	39.60	0	0.00	39.80	1.2	18,153	0.01%
2022/08/17	0	0.00	1	39.35	40.00	-1	18,215	-0.01%
2022/08/16	19	39.30	0	0.00	39.35	19	18,244	0.10%
2022/08/15	0	0.00	1	39.40	39.30	-1	18,314	-0.01%
2022/08/12	3	39.13	3	39.17	39.30	0	18,719	0.00%
2022/08/11	0	0.00	35	38.48	39.35	-35	18,846	-0.19%
2022/08/10	2.2	38.65	0	0.00	38.75	2.2	18,945	0.01%
2022/08/08	1.5	38.48	0	0.00	38.70	1.5	19,258	0.01%
2022/08/05	0	0.00	1	38.90	38.85	-1	19,436	-0.01%
2022/08/04	1	38.90	0	0.00	38.75	1	19,943	0.01%
2022/08/03	2	38.98	1	39.00	39.10	1	20,186	0.00%
2022/08/02	2.4	39.12	2	39.20	39.15	0.4	20,245	0.00%
2022/08/01	5	39.45	2	39.38	39.50	3	20,243	0.01%
2022/07/28	0.3	38.30	0	0.00	38.20	0.3	20,134	0.00%
2022/07/27	2	37.90	0	0.00	37.85	2	20,075	0.01%
2022/07/26	2	37.80	0	0.00	37.80	2	20,246	0.01%
2022/07/25	95	37.83	0	0.00	37.85	95	20,320	0.47%
2022/07/22	2.5	37.83	0	0.00	37.70	2.5	20,389	0.01%
2022/07/21	6.5	37.98	3	38.17	38.05	3.5	20,196	0.02%
2022/07/20	5	41.76	10	41.90	41.60	-5	19,656	-0.03%
2022/07/19	2.5	41.49	8	41.39	41.65	-5.6	19,510	-0.03%
2022/07/18	11	40.19	0	0.00	40.70	11	19,267	0.06%
2022/07/15	7	40.86	0.4	41.35	40.50	6.6	19,169	0.03%
2022/07/14	1	41.70	20	41.70	41.70	-19	19,107	-0.10%
2022/07/13	5	41.96	2	41.65	41.80	3	19,230	0.02%
2022/07/12	6	40.82	0	0.00	41.00	6	19,337	0.03%
2022/07/08	2	40.63	0	0.00	40.80	2	19,573	0.01%
2022/07/07	0	0.00	7	40.83	40.90	-7	19,674	-0.04%
2022/07/06	1	40.30	12	40.23	40.00	-11	20,055	-0.05%
2022/07/04	17.3	40.11	0	0.00	40.00	17.3	19,809	0.09%
2022/07/01	20	40.34	7	40.50	40.35	13	19,681	0.07%
2022/06/30	5.5	39.53	0	0.00	39.50	5.5	19,421	0.03%
2022/06/29	1	39.45	0	0.00	39.55	1	19,227	0.01%
2022/06/28	1	39.61	0	0.00	39.60	1	19,218	0.01%
2022/06/27	30	40.00	0	0.00	39.80	30	19,203	0.16%
2022/06/23	1	39.00	0	0.00	39.00	1	18,963	0.01%
2022/06/22	0	0.00	12.4	39.57	39.50	-12.4	18,809	-0.07%
2022/06/21	13	39.59	0	0.00	39.45	13	18,775	0.07%
2022/06/20	13.1	39.06	2	39.00	38.85	11.1	18,695	0.06%
2022/06/17	9.1	39.70	2	39.75	39.60	7.1	18,440	0.04%
2022/06/16	7	40.03	1	40.55	40.00	6	18,279	0.03%
2022/06/15	6	40.13	0	0.00	40.05	6	18,452	0.03%
2022/06/14	12	40.20	17	40.05	40.10	-5	18,363	-0.03%
2022/06/13	14	40.84	33.4	40.99	40.80	-19.4	18,122	-0.11%
2022/06/10	5.3	41.43	0	0.00	41.40	5.3	17,840	0.03%
2022/06/09	3	41.58	0	0.00	41.55	3	17,831	0.02%
2022/06/08	1	41.75	0	0.00	41.75	1	17,785	0.01%
2022/06/07	2.1	41.48	0	0.00	41.35	2.1	17,736	0.01%
2022/06/06	7	41.57	0	0.00	41.55	7	17,502	0.04%
2022/06/02	16	41.75	0	0.00	41.70	16	17,511	0.09%
2022/06/01	10	42.14	0	0.00	42.10	10	17,534	0.06%
2022/05/31	0	0.00	2	42.55	42.60	-2	17,391	-0.01%
2022/05/30	3	42.90	4	42.93	42.80	-1	16,918	-0.01%
2022/05/27	0	0.00	6	42.19	42.20	-6	16,696	-0.04%
2022/05/26	4	41.88	4	42.29	41.70	0	16,596	0.00%
2022/05/25	3.3	41.61	14	41.76	41.65	-10.7	16,538	-0.06%
2022/05/24	2	41.23	3	41.20	41.20	-1	16,462	-0.01%
2022/05/23	2.3	41.21	0	0.00	41.20	2.3	16,294	0.01%
2022/05/20	1	41.50	11	41.74	41.15	-10	16,186	-0.06%
2022/05/19	33	41.15	0	0.00	41.10	33	15,717	0.21%
2022/05/18	1.1	41.20	0	0.00	41.60	1.1	15,532	0.01%
2022/05/17	4	41.50	2	41.50	41.50	2	15,250	0.01%
2022/05/16	3	41.15	0	0.00	41.25	3	15,019	0.02%
2022/05/13	0	0.00	1	41.60	41.60	-1	14,715	-0.01%
2022/05/12	16	41.27	0	0.00	40.80	16	14,482	0.11%
2022/05/11	19.5	42.73	0	0.00	42.65	19.5	13,898	0.14%
2022/05/10	9	43.85	0	0.00	43.85	9	13,469	0.07%
2022/05/09	8.6	44.41	6	44.73	44.25	2.6	13,279	0.02%
2022/05/06	27	45.14	12	45.18	45.10	15	13,113	0.11%
2022/05/05	3	45.70	0	0.00	45.60	3	13,152	0.02%
2022/05/04	1	45.35	2	45.50	45.50	-1	13,127	-0.01%
2022/05/03	5.2	45.37	3	45.65	45.35	2.2	13,228	0.02%
2022/04/29	1	46.35	0	0.00	45.90	1	12,942	0.01%
2022/04/28	3	45.88	7	45.77	46.10	-4	12,785	-0.03%
2022/04/27	104	45.80	14	45.90	45.80	90	12,580	0.72%	大買/
2022/04/26	1	46.15	8	46.15	46.20	-7	12,312	-0.06%
2022/04/25	5	46.10	13	46.17	46.10	-8	12,241	-0.07%
2022/04/22	9	46.53	3	46.55	46.55	6	12,099	0.05%
2022/04/21	2	46.80	3	46.65	46.80	-1	12,074	-0.01%
2022/04/20	1.2	46.48	3	46.50	46.60	-1.8	12,063	-0.01%
2022/04/19	1	46.40	0	0.00	46.35	1	11,970	0.01%
2022/04/18	15	46.59	1.2	46.47	46.50	13.8	11,843	0.12%
2022/04/15	4.1	47.16	7	47.09	47.10	-2.9	11,628	-0.02%
2022/04/14	1	47.80	1	47.65	47.70	0	11,442	0.00%
2022/04/13	2	47.95	1	48.55	48.00	1	11,348	0.01%
2022/04/12	19	48.34	0	0.00	48.00	19	11,175	0.17%
2022/04/11	0	49.35	2	49.73	49.45	-2	10,764	-0.02%
2022/04/08	0.2	49.55	4	49.80	49.80	-3.8	10,837	-0.04%
2022/04/07	2	49.90	0	0.00	49.55	2	10,806	0.02%
2022/04/06	0	0.00	3	49.75	50.20	-3	10,709	-0.03%
2022/04/01	0	0.00	1	49.90	49.75	-1	10,657	-0.01%
2022/03/31	2	49.90	0	0.00	49.90	2	10,588	0.02%
2022/03/30	24	49.86	1	49.90	49.85	23	10,436	0.22%
2022/03/29	21	49.86	2	49.75	49.80	19	10,432	0.18%
2022/03/28	39	49.46	2	49.20	49.70	37	10,389	0.36%
2022/03/25	8	49.75	0	0.00	49.70	8	10,342	0.08%
2022/03/24	18	49.82	7	49.86	49.95	11	10,385	0.11%
2022/03/23	3	49.63	5	49.58	49.65	-2	10,460	-0.02%
2022/03/22	1	49.70	11	49.47	49.70	-10	10,377	-0.10%
2022/03/21	6	49.76	14	49.63	49.75	-8	10,380	-0.08%
2022/03/18	6	48.55	14	48.81	48.95	-8	10,135	-0.08%
2022/03/17	0	0.00	30	48.05	48.00	-30	9,745	-0.31%
2022/03/15	1	47.90	2	47.63	47.95	-1	9,597	-0.01%
2022/03/10	1	47.50	0	0.00	47.60	1	9,818	0.01%
2022/03/08	1	46.85	0	0.00	46.95	1	10,051	0.01%
2022/03/07	3	47.00	0	0.00	47.10	3	10,059	0.03%
2022/03/02	2	47.83	0	0.00	48.00	2	10,752	0.02%
2022/02/25	1	47.00	3	47.05	47.35	-2	10,955	-0.02%
2022/02/24	6	47.18	0	0.00	47.30	6	10,884	0.06%
2022/02/23	1	47.65	0	0.00	47.65	1	10,872	0.01%
2022/02/21	2	47.40	1	47.70	47.60	1	10,977	0.01%
2022/02/18	1	47.25	3	47.35	47.45	-2	11,056	-0.02%
2022/02/17	0	0.00	2.1	47.50	47.45	-2.1	11,143	-0.02%
2022/02/16	0.1	47.20	0	0.00	47.00	0.1	11,199	0.00%
2022/02/15	0	0.00	2	47.05	47.00	-2	11,255	-0.02%
2022/02/11	2	47.20	0	0.00	47.55	2	11,337	0.02%
2022/02/10	3	47.22	0	0.00	47.55	3	11,361	0.03%
2022/02/09	5	47.00	0	0.00	47.30	5	11,433	0.04%
2022/02/08	0.1	47.20	0	0.00	46.95	0.1	11,535	0.00%
2022/02/07	5	46.50	0	0.00	47.10	5	11,491	0.04%
2022/01/25	2.7	46.70	0	0.00	46.80	2.7	11,349	0.02%
2022/01/21	0.1	47.40	0	0.00	47.40	0.1	11,339	0.00%
2022/01/20	0	0.00	1	47.50	47.50	-1	11,291	-0.01%
2022/01/19	0	0.00	1	47.70	47.60	-1	11,341	-0.01%
2022/01/18	6	47.55	0	0.00	47.75	6	11,490	0.05%
2022/01/17	0	0.00	0	47.65	47.60	0	11,598	0.00%
2022/01/14	3	47.52	0	0.00	47.60	3	11,605	0.03%
2022/01/13	0	0.00	1	47.80	47.95	-1	11,826	-0.01%
2022/01/11	1	47.10	1	47.20	47.50	0	12,310	0.00%
2022/01/10	0.2	47.40	0	0.00	47.30	0.2	12,274	0.00%
2022/01/07	1	47.20	11	47.25	47.45	-10	12,237	-0.08%
2022/01/05	1	47.10	0	0.00	47.15	1	12,240	0.01%
2022/01/04	4	47.13	0	0.00	47.30	4	12,299	0.03%
2022/01/03	3	47.83	0	0.00	47.45	3	12,196	0.02%
2021/12/29	4	48.10	0	0.00	48.15	4	12,270	0.03%
2021/12/28	1	48.00	0	0.00	48.15	1	12,350	0.01%
2021/12/27	0	0.00	1	47.90	48.10	-1	12,448	-0.01%
2021/12/24	1	47.85	1	47.90	47.90	0	12,692	0.00%
2021/12/22	4	47.23	0	0.00	47.40	4	12,914	0.03%
2021/12/20	0	0.00	1	47.30	47.40	-1	13,199	-0.01%
2021/12/17	13	47.50	0	0.00	47.45	13	13,236	0.10%
2021/12/16	2	46.90	0	0.00	46.90	2	13,161	0.02%
2021/12/15	1	46.90	0	0.00	46.95	1	13,398	0.01%
2021/12/14	4	47.01	0	0.00	47.00	4	13,527	0.03%
2021/12/13	2	47.20	0	0.00	47.10	2	13,762	0.01%
2021/12/10	0	0.00	1	47.30	47.30	-1	14,011	-0.01%
2021/12/07	2	47.03	0	0.00	47.55	2	15,100	0.01%
2021/12/03	1	46.45	0	0.00	46.40	1	15,012	0.01%
2021/12/02	2	46.30	0	0.00	46.30	2	14,910	0.01%
2021/12/01	2	46.20	0	0.00	46.60	2	14,885	0.01%
2021/11/30	6	46.53	0	0.00	46.00	6	14,816	0.04%
2021/11/29	4	46.10	1	46.10	46.50	3	14,386	0.02%
2021/11/26	14.1	46.53	8	46.59	46.50	6.1	14,324	0.04%
2021/11/25	6	47.15	0	0.00	47.15	6	14,217	0.04%
2021/11/24	1	47.55	0	0.00	47.45	1	14,124	0.01%
2021/11/23	2	47.75	0	0.00	47.80	2	13,953	0.01%
2021/11/22	15	47.90	0	0.00	47.90	15	13,999	0.11%
2021/11/19	4	48.10	1	48.05	48.30	3	13,936	0.02%
2021/11/18	2	48.30	3	48.30	48.30	-1	13,882	-0.01%
2021/11/17	2	48.35	1	48.50	48.55	1	13,875	0.01%
2021/11/16	1.1	48.37	0	0.00	48.65	1.1	13,977	0.01%
2021/11/15	2	48.33	1	48.45	48.60	1	14,174	0.01%
2021/11/12	2	48.60	6	48.72	48.70	-4	14,358	-0.03%
2021/11/11	0	0.00	1	48.75	48.80	-1	14,578	-0.01%
2021/11/10	1	48.50	0	0.00	48.70	1	14,843	0.01%
2021/11/09	1	48.50	0	0.00	48.80	1	15,088	0.01%
2021/11/08	1	48.70	2	48.80	48.95	-1	16,197	-0.01%
2021/11/05	0	0.00	0.2	48.10	48.15	-0.2	16,989	0.00%
2021/11/04	2	48.10	2	48.25	48.10	0	17,324	0.00%
2021/11/03	2.2	48.12	0.7	48.25	48.15	1.6	17,764	0.01%
2021/10/29	2.3	48.33	10	48.30	48.25	-7.7	18,923	-0.04%
2021/10/28	6	48.58	0	0.00	48.50	6	19,472	0.03%
2021/10/27	10	48.35	0	0.00	48.35	10	19,594	0.05%
2021/10/26	3	48.70	0	0.00	48.45	3	19,646	0.02%
2021/10/25	4	48.21	1	48.30	48.25	3	19,726	0.02%
2021/10/21	1	48.50	0	0.00	48.75	1	20,240	0.00%
2021/10/20	57	48.41	1	48.25	48.35	56	20,272	0.28%
2021/10/19	9.8	49.08	0	0.00	49.10	9.8	20,369	0.05%
2021/10/18	14	49.89	0	0.00	49.80	14	20,223	0.07%
2021/10/15	0	0.00	2.9	50.08	50.10	-2.9	20,486	-0.01%
2021/10/14	6	49.92	0	0.00	49.90	6	20,492	0.03%
2021/10/13	0	0.00	5	50.50	50.50	-5	20,515	-0.02%
2021/10/12	5	49.89	1	50.10	50.20	4	20,491	0.02%
2021/10/08	2	50.35	0	0.00	50.40	2	20,467	0.01%
2021/10/07	0	0.00	17	50.35	50.40	-17	20,717	-0.08%
2021/10/06	2	49.95	0	0.00	49.90	2	20,940	0.01%
2021/10/05	1	50.00	3	49.95	50.30	-2	21,193	-0.01%
2021/10/01	31	50.30	1	49.95	50.20	30	22,316	0.13%
2021/09/30	0.2	50.90	0	0.00	51.00	0.2	22,380	0.00%
2021/09/29	0	0.00	4.6	50.61	50.60	-4.6	22,519	-0.02%
2021/09/28	1	51.00	3	50.60	51.00	-2	22,713	-0.01%
2021/09/24	1	51.30	3	51.47	51.30	-2	22,881	-0.01%
2021/09/23	3	51.17	5	51.18	51.20	-2	22,886	-0.01%
2021/09/22	3	50.00	4	50.48	50.70	-1	22,838	0.00%
2021/09/17	2	51.10	0	0.00	50.70	2	22,742	0.01%
2021/09/16	0	0.00	4.3	51.61	51.70	-4.3	22,693	-0.02%
2021/09/15	5	51.50	6	51.17	51.20	-1	22,526	0.00%
2021/09/14	0	0.00	24	51.06	51.40	-24	22,421	-0.11%
2021/09/13	4	49.89	19	49.58	50.10	-15	21,802	-0.07%
2021/09/10	0	0.00	1	48.80	49.00	-1	21,700	0.00%
2021/09/09	2	47.95	0	0.00	48.20	2	21,833	0.01%
2021/09/07	10	48.90	2	48.83	48.75	8	21,992	0.04%
2021/09/06	3	48.83	1	48.80	48.80	2	22,010	0.01%
2021/09/03	0	0.00	7	48.37	48.50	-7	21,935	-0.03%
2021/09/01	0	0.00	1	47.90	48.40	-1	21,952	0.00%
2021/08/31	0	0.00	2	48.15	48.45	-2	21,850	-0.01%
2021/08/30	0	0.00	4	47.48	47.60	-4	21,749	-0.02%
2021/08/25	10.2	47.05	0	0.00	47.20	10.2	22,198	0.05%
2021/08/24	1	46.55	2	46.63	46.75	-1	22,216	0.00%
2021/08/23	1	46.80	2	46.80	46.80	-1	22,436	0.00%
2021/08/20	0	0.00	9	46.64	46.15	-9	22,539	-0.04%
2021/08/19	18.1	46.32	2	46.25	46.20	16.1	22,907	0.07%
2021/08/18	3	46.65	0	0.00	47.25	3	22,789	0.01%
2021/08/16	3.1	47.92	0	0.00	47.95	3.1	22,465	0.01%
2021/08/13	2	48.15	6	48.25	48.40	-4	22,509	-0.02%
2021/08/12	14.2	46.75	12	47.44	47.60	2.2	22,621	0.01%
2021/08/11	19.1	51.23	47.5	51.03	51.10	-28.4	21,868	-0.13%
2021/08/10	18.1	51.84	4	51.93	51.90	14.1	21,421	0.07%
2021/08/09	3	52.00	0	0.00	52.40	3	21,726	0.01%
2021/08/06	4	52.65	0	0.00	52.90	4	21,805	0.02%
2021/08/05	4	52.73	157	53.38	52.70	-153	22,168	-0.69%	大賣/鉅額交易
2021/08/04	1	54.50	8	54.28	53.80	-7	23,135	-0.03%
2021/08/03	5	53.58	8	53.74	53.90	-3	23,671	-0.01%
2021/08/02	10	52.50	1	52.70	52.80	9	23,444	0.04%
2021/07/29	2.5	52.34	39	52.90	52.90	-36.5	24,450	-0.15%
2021/07/28	42	52.61	10	52.20	52.40	32	24,837	0.13%
2021/07/27	1	52.80	4	52.85	53.00	-3	25,536	-0.01%
2021/07/26	96	53.12	311.4	53.11	53.20	-215.4	26,205	-0.82%	大賣/鉅額交易
2021/07/23	2	53.05	15.1	52.73	53.00	-13.1	26,532	-0.05%
2021/07/22	306	52.00	9	52.06	52.10	297	26,663	1.11%	大買/鉅額交易
2021/07/21	0	0.00	10	51.90	51.80	-10	27,077	-0.04%
2021/07/20	3	51.63	3	51.67	51.70	0	27,984	0.00%
2021/07/19	3	51.43	1	51.80	52.00	2	29,485	0.01%
2021/07/16	2	51.50	1	51.40	51.50	1	32,699	0.00%
2021/07/15	7	51.59	0	0.00	51.60	7	34,817	0.02%
2021/07/14	1	51.50	0	0.00	51.50	1	36,177	0.00%
2021/07/13	13	52.04	2	52.00	51.90	11	36,859	0.03%
2021/07/12	0.5	52.00	6	52.12	52.20	-5.5	37,265	-0.01%
2021/07/09	52.1	52.16	98	51.90	52.00	-45.9	37,473	-0.12%
2021/07/08	105	52.59	23	52.51	52.80	82	37,291	0.22%	大買/
2021/07/07	5	51.04	6.5	51.23	51.30	-1.5	36,928	0.00%
2021/07/06	9	51.10	11.2	51.09	51.20	-2.2	36,823	-0.01%
2021/07/05	7	50.60	0	0.00	50.60	7	36,751	0.02%
2021/07/02	6.5	50.62	1	50.50	50.50	5.5	36,605	0.02%
2021/07/01	2	50.70	0	0.00	50.60	2	36,533	0.01%
2021/06/30	0.6	51.20	12.5	51.09	51.00	-11.9	36,744	-0.03%
2021/06/29	1	51.00	0	0.00	51.20	1	36,788	0.00%
2021/06/28	1	50.90	16	51.01	51.10	-15	36,966	-0.04%
2021/06/25	3	51.03	1	50.90	51.00	2	36,992	0.01%
2021/06/24	1	51.00	0	0.00	51.10	1	37,241	0.00%
2021/06/23	2	50.80	1	51.00	51.00	1	37,676	0.00%
2021/06/22	13	50.80	11	50.98	50.90	2	37,792	0.01%
2021/06/21	2	50.60	8	50.83	50.70	-6	37,889	-0.02%
2021/06/18	4	51.10	0	0.00	51.00	4	38,189	0.01%
2021/06/17	6.1	51.52	0	0.00	51.50	6.1	39,486	0.02%
2021/06/16	0	0.00	10	51.60	51.90	-10	39,623	-0.03%
2021/06/09	1	51.30	0	0.00	51.30	1	39,925	0.00%
2021/06/08	0	0.00	4	51.23	51.40	-4	40,039	-0.01%
2021/06/07	1	51.50	0	0.00	51.50	1	40,264	0.00%
2021/06/03	3	51.90	2.1	52.20	52.30	0.9	40,659	0.00%
2021/06/02	14	51.61	1	52.00	52.00	13	40,510	0.03%
2021/06/01	0	0.00	1	51.40	51.50	-1	40,290	0.00%
2021/05/31	6	51.48	1	51.50	51.60	5	40,457	0.01%
2021/05/28	2	50.45	12	50.51	50.60	-10	40,331	-0.02%
2021/05/27	4.1	50.05	1	50.20	50.30	3.1	40,411	0.01%
2021/05/26	0	0.00	4	50.95	50.70	-4	40,254	-0.01%
2021/05/25	0	0.00	14	51.35	51.10	-14	40,193	-0.03%
2021/05/24	0	0.00	9	51.19	51.30	-9	40,233	-0.02%
2021/05/21	14	52.00	13	53.53	51.20	1	40,408	0.00%
2021/05/20	4	50.78	2	50.65	50.80	2	40,310	0.00%
2021/05/19	7.1	50.14	31	50.28	50.50	-23.9	40,085	-0.06%
2021/05/18	6	49.73	2	49.48	50.00	4	39,915	0.01%
2021/05/17	13	48.29	20.1	48.12	47.90	-7.1	39,776	-0.02%
2021/05/14	9	49.61	11	49.73	49.60	-2	39,121	-0.01%
2021/05/13	26.3	49.26	43	48.87	49.20	-16.7	38,782	-0.04%
2021/05/12	27.2	49.39	15	50.66	49.60	12.2	38,261	0.03%
2021/05/11	7	52.39	8.1	52.38	51.60	-1.1	36,972	0.00%
2021/05/10	17	52.98	18	52.74	52.90	-1	36,241	0.00%
2021/05/07	37	51.99	2	52.45	52.30	35	36,059	0.10%
2021/05/06	8.1	51.44	8	51.80	53.00	0.1	35,706	0.00%
2021/05/05	9.2	50.76	1	51.10	50.80	8.2	35,241	0.02%
2021/05/04	7	50.19	8	50.70	50.20	-1	35,127	0.00%
2021/05/03	10.1	51.26	6	51.23	51.20	4.1	34,169	0.01%
2021/04/29	12.4	52.34	1	52.60	52.10	11.4	33,664	0.03%
2021/04/28	30.2	52.73	8.6	52.77	53.20	21.6	33,224	0.06%
2021/04/27	14	52.76	14	52.61	52.70	0	33,106	0.00%
2021/04/26	27	53.18	33	53.45	53.10	-6	32,617	-0.02%
2021/04/23	32	52.83	27	52.62	53.00	5	31,717	0.02%
2021/04/22	45	56.40	108.7	55.43	54.10	-63.7	30,558	-0.21%	大賣/
2021/04/21	26.5	54.46	58	54.57	55.70	-31.5	27,491	-0.11%
2021/04/20	61.3	52.41	8.3	52.59	52.00	53	25,459	0.21%
2021/04/19	33	50.04	16.8	50.10	50.40	16.2	24,106	0.07%
2021/04/16	23	48.33	15	48.54	49.00	8	23,301	0.03%
2021/04/15	27	48.12	4	48.15	47.90	23	22,795	0.10%
2021/04/14	9	47.01	5	47.24	47.00	4	22,494	0.02%
2021/04/13	44	47.20	116	46.97	47.20	-72	22,362	-0.32%	大賣/
2021/04/12	2	46.80	0.1	46.85	46.85	1.9	22,111	0.01%
2021/04/09	10	46.88	7	46.86	46.70	3	22,041	0.01%
2021/04/08	6.3	46.86	1	46.85	46.90	5.3	21,910	0.02%
2021/04/07	0	0.00	1	46.80	46.80	-1	21,820	0.00%
2021/04/06	1	46.75	11	46.83	46.85	-10	21,761	-0.05%
2021/04/01	1	46.65	0	0.00	46.70	1	21,372	0.00%
2021/03/31	100	46.65	21	46.71	46.80	79	21,256	0.37%
2021/03/30	1	46.30	4	46.34	46.55	-3	21,044	-0.01%
2021/03/29	4	46.43	6	46.47	46.50	-2	20,945	-0.01%
2021/03/26	7	45.93	111	46.00	46.15	-104	20,680	-0.50%	大賣/鉅額交易
2021/03/25	2.2	45.50	6	45.58	45.55	-3.9	20,287	-0.02%
2021/03/24	13	45.61	1	45.65	45.55	12	20,110	0.06%
2021/03/23	7	45.81	69	45.71	45.70	-62	19,996	-0.31%
2021/03/22	37	45.69	97.3	45.62	45.80	-60.3	19,589	-0.31%
2021/03/19	6	42.72	3	42.80	42.70	3	18,122	0.02%
2021/03/18	4	43.05	28	43.10	43.10	-24	17,888	-0.13%
2021/03/17	1	42.90	54	42.85	42.85	-53	17,899	-0.30%
2021/03/15	114	42.38	3	42.65	42.35	111	17,936	0.62%	大買/鉅額交易
2021/03/12	214	42.71	0	0.00	42.70	214	17,781	1.20%	大買/鉅額交易
2021/03/11	4	42.90	1	43.15	42.85	3	17,666	0.02%
2021/03/10	4	43.03	0	0.00	43.00	4	17,600	0.02%
2021/03/09	0	0.00	10	43.17	43.40	-10	17,714	-0.06%
2021/03/08	3	42.65	0	0.00	42.65	3	17,513	0.02%
2021/03/04	0	0.00	4	42.50	42.50	-4	17,847	-0.02%
2021/03/03	1	42.35	1	42.45	42.55	0	17,835	0.00%
2021/03/02	4	42.20	0	0.00	42.10	4	17,744	0.02%
2021/02/26	23	42.33	10	42.25	42.00	13	17,589	0.07%
2021/02/25	11	42.65	13	42.85	42.90	-2	17,255	-0.01%
2021/02/24	6	42.53	1	42.45	42.55	5	17,267	0.03%
2021/02/23	10	42.40	47	42.40	42.45	-37	17,237	-0.21%
2021/02/22	143	41.76	5	42.00	41.80	138	17,008	0.81%	大買/鉅額交易
2021/02/19	8	41.39	0	0.00	41.60	8	16,970	0.05%
2021/02/18	0	0.00	6	41.48	41.35	-6	16,894	-0.04%
2021/02/17	10	40.85	0	0.00	41.25	10	16,801	0.06%
2021/02/05	2	40.63	3	40.80	40.85	-1	16,576	-0.01%
2021/02/04	12	40.52	0	0.00	40.40	12	16,647	0.07%
2021/02/03	45	40.54	0	0.00	40.55	45	17,019	0.26%
2021/02/01	1	40.80	10	40.83	40.80	-9	16,812	-0.05%
2021/01/29	4.2	40.22	2	40.25	40.15	2.2	16,789	0.01%
2021/01/28	18	40.38	0	0.00	40.25	18	16,597	0.11%
2021/01/27	10.2	40.55	0	0.00	40.35	10.2	16,362	0.06%
2021/01/26	25.2	40.42	0	0.00	40.35	25.2	16,223	0.16%
2021/01/25	2	40.88	1	41.00	40.90	1	15,710	0.01%
2021/01/22	21	40.52	0	0.00	40.60	21	15,509	0.14%
2021/01/21	15.2	41.00	1	41.00	40.80	14.2	15,191	0.09%
2021/01/20	15.1	40.97	10.2	41.18	40.95	4.9	15,029	0.03%
2021/01/19	3	41.65	0	0.00	41.75	3	14,598	0.02%
2021/01/18	7	41.51	2	41.80	41.60	5	14,547	0.03%
2021/01/15	10	42.16	0	0.00	41.95	10	14,248	0.07%
2021/01/14	12	42.57	0	0.00	42.55	12	13,868	0.09%
2021/01/13	5	42.74	50	42.75	42.70	-45	13,709	-0.33%
2021/01/12	4	42.79	20	42.85	42.70	-16	13,599	-0.12%
2021/01/11	0	0.00	1	42.90	43.10	-1	13,516	-0.01%
2021/01/08	1	42.85	0.2	42.95	42.95	0.8	13,435	0.01%
2021/01/06	4	42.90	0	0.00	42.95	4	13,172	0.03%
2021/01/04	1.2	43.26	0	0.00	43.20	1.2	12,974	0.01%
2020/12/31	6	43.43	4	43.45	43.20	2	12,933	0.02%
2020/12/30	0	0.00	1	43.15	43.25	-1	12,962	-0.01%
2020/12/29	5	42.95	91	42.92	43.00	-86	12,916	-0.67%
2020/12/28	1	42.95	0	0.00	43.00	1	12,907	0.01%
2020/12/25	3	42.73	0	0.00	42.80	3	12,961	0.02%
2020/12/24	1	42.80	1	42.75	42.70	0	13,055	0.00%
2020/12/23	6	42.70	0	0.00	42.80	6	13,075	0.05%
2020/12/22	3	43.20	1	43.15	42.95	2	13,149	0.02%
2020/12/21	5	43.36	0	0.00	43.50	5	13,438	0.04%
2020/12/18	0	0.00	1	42.90	42.95	-1	13,750	-0.01%
2020/12/16	1	43.00	2	42.65	43.05	-1	13,782	-0.01%
2020/12/15	20	42.65	3	42.55	42.50	17	13,764	0.12%
2020/12/14	0	0.00	3	42.82	42.80	-3	13,726	-0.02%
2020/12/11	1	43.05	3	42.88	42.90	-2	13,816	-0.01%
2020/12/09	0	0.00	3	43.50	43.35	-3	13,778	-0.02%
2020/12/07	1	43.40	2	43.45	43.55	-1	13,759	-0.01%
2020/12/04	0	0.00	2	43.85	43.65	-2	13,838	-0.01%
2020/12/03	7	43.74	6	43.88	43.50	1	13,761	0.01%
2020/12/02	1.1	43.15	2	43.20	43.20	-1	13,481	-0.01%
2020/12/01	0	0.00	4	43.03	43.15	-4	13,676	-0.03%
2020/11/30	2	43.55	7	43.48	42.90	-5	13,906	-0.04%
2020/11/27	1	43.25	8	43.30	43.30	-7	13,694	-0.05%
2020/11/26	2	42.78	2	42.95	42.95	0	13,620	0.00%
2020/11/25	0	0.00	0.1	42.95	42.60	-0.1	13,772	0.00%
2020/11/24	1	42.95	3	42.95	42.75	-2	13,849	-0.01%
2020/11/23	5	42.90	6	43.00	43.00	-1	13,800	-0.01%
2020/11/20	1	42.65	0.4	42.70	42.70	0.6	13,790	0.00%
2020/11/19	0	0.00	8	42.84	42.90	-8	13,775	-0.06%
2020/11/18	5	42.85	3	42.80	42.70	2	13,816	0.01%
2020/11/17	1	42.50	4	42.59	42.75	-3	13,854	-0.02%
2020/11/13	0	0.00	2	42.30	42.25	-2	14,467	-0.01%
2020/11/12	1	42.40	2	42.45	42.40	-1.1	14,811	-0.01%
2020/11/11	0	0.00	27.2	42.57	42.65	-27.2	14,831	-0.18%
2020/11/10	3	41.43	76	41.48	41.55	-73	14,766	-0.49%
2020/11/09	1	41.15	0	0.00	41.15	1	14,981	0.01%
2020/11/06	1	41.05	0	0.00	40.85	1	16,178	0.01%
2020/11/05	1	41.00	0	0.00	41.05	1	16,546	0.01%
2020/11/04	50	40.80	0	0.00	40.90	50	16,842	0.30%
2020/11/03	1	40.65	1	40.70	40.95	0	17,212	0.00%
2020/10/28	1	40.60	0	0.00	40.55	1	18,534	0.01%
2020/10/27	0	0.00	2	40.50	40.50	-2	18,592	-0.01%
2020/10/26	0	0.00	1	40.60	40.50	-1	18,606	-0.01%
2020/10/23	5	40.65	0	0.00	40.65	5	18,750	0.03%
2020/10/22	1	40.55	0	0.00	41.00	1	18,943	0.01%
2020/10/21	60	40.48	0	0.00	40.30	60	19,040	0.32%
2020/10/15	9	40.21	0	0.00	40.30	9	19,671	0.05%
2020/10/14	1	40.65	0	0.00	40.50	1	19,700	0.01%
2020/10/13	2	40.50	0	0.00	40.50	2	19,784	0.01%
2020/10/12	2	40.90	0	0.00	40.95	2	20,214	0.01%
2020/10/08	4	41.25	0	0.00	41.15	4	20,431	0.02%
2020/10/07	2	41.10	0	0.00	41.15	2	20,445	0.01%
2020/10/06	1	41.15	1	41.30	41.40	0	20,441	0.00%
2020/10/05	1	41.05	0	0.00	41.00	1	20,601	0.00%
2020/09/28	0	0.00	1	40.65	40.95	-1	21,043	0.00%
2020/09/25	2	40.30	0.1	40.75	40.55	2	21,224	0.01%
2020/09/24	12	40.28	0	0.00	40.05	12	21,293	0.06%
2020/09/23	32	41.05	0	0.00	41.00	32	21,057	0.15%
2020/09/22	5	41.94	7	41.70	41.80	-2	20,759	-0.01%
2020/09/17	14	42.56	0	0.00	42.55	14	20,727	0.07%
2020/09/16	7	42.70	0	0.00	42.85	7	20,772	0.03%
2020/09/15	3	42.70	0	0.00	42.70	3	20,736	0.01%
2020/09/11	3	42.25	0	0.00	42.30	3	20,893	0.01%
2020/09/09	1	42.15	1	42.20	42.55	0	20,892	0.00%
2020/09/08	3	42.77	1	42.80	42.70	2	20,918	0.01%
2020/09/07	4	42.49	1	42.60	42.70	3	21,054	0.01%
2020/09/04	4	42.18	0	0.00	42.20	4	21,101	0.02%
2020/09/03	2	42.63	0	0.00	42.70	2	21,075	0.01%
2020/09/02	8	42.46	0	0.00	42.65	8	20,913	0.04%
2020/09/01	0	0.00	6	42.80	42.75	-6	20,813	-0.03%
2020/08/31	13	43.20	1	43.10	42.90	12	20,717	0.06%
2020/08/28	7	43.44	0	0.00	43.50	7	20,610	0.03%
2020/08/27	0	0.00	5	43.90	43.85	-5	20,645	-0.02%
2020/08/26	1	43.85	0	0.00	44.10	1	20,707	0.00%
2020/08/25	0	0.00	0.2	44.10	44.10	-0.2	20,673	0.00%
2020/08/24	1	44.05	22	44.24	44.05	-21	21,049	-0.10%
2020/08/21	0	0.00	3	43.88	44.25	-3	21,056	-0.01%
2020/08/20	19	43.68	7	43.96	43.50	12	20,862	0.06%
2020/08/19	0	0.00	9	44.58	44.35	-9	20,547	-0.04%
2020/08/18	16	43.92	33	43.79	44.00	-17	20,240	-0.08%
2020/08/17	8	43.28	3	43.35	43.35	5	19,928	0.03%
2020/08/14	0	0.00	12	42.41	42.85	-12	19,825	-0.06%
2020/08/13	9	41.32	0	0.00	41.20	9	19,407	0.05%
2020/08/12	55	41.06	0	0.00	41.00	55	19,247	0.29%
2020/08/11	4	46.54	2.7	46.50	46.50	1.3	18,034	0.01%
2020/08/10	3	46.58	1	46.65	46.60	2	17,645	0.01%
2020/08/07	4	47.15	12	47.35	47.10	-8	17,455	-0.05%
2020/08/06	6	46.95	21	47.00	47.15	-15	17,219	-0.09%
2020/08/05	2	46.35	30	46.31	46.45	-28	16,833	-0.17%
2020/08/04	2	45.00	1	45.50	45.40	1	16,369	0.01%
2020/08/03	2	44.80	20	45.00	44.95	-18	16,214	-0.11%
2020/07/31	0	0.00	1	45.35	45.00	-1	16,141	-0.01%
2020/07/29	20	45.00	2	45.08	45.05	18	16,204	0.11%
2020/07/28	1	44.70	0	44.50	44.50	1	16,213	0.01%
2020/07/27	2	44.78	0	0.00	44.60	2	16,216	0.01%
2020/07/23	0	0.00	5	45.60	45.60	-5	16,183	-0.03%
2020/07/21	1	45.45	20.1	45.55	45.55	-19.1	16,060	-0.12%
2020/07/20	0	0.00	20	45.15	45.10	-20	15,811	-0.13%
2020/07/17	2	44.75	2	44.95	44.80	0	15,774	0.00%
2020/07/16	49	44.53	4	44.81	44.50	45	15,824	0.28%
2020/07/15	2	45.73	5	45.55	45.60	-3	15,384	-0.02%
2020/07/14	1	45.30	0	0.00	45.30	1	15,181	0.01%
2020/07/13	1	45.20	0	0.00	45.20	1	15,199	0.01%
2020/07/10	1	45.00	55	45.05	44.95	-54	15,301	-0.35%
2020/07/08	5	44.93	12	44.99	45.15	-7	15,002	-0.05%
2020/07/07	0	0.00	4	44.33	44.50	-4	14,733	-0.03%
2020/07/06	1	44.30	4	44.40	44.40	-3	14,649	-0.02%
2020/07/03	8	44.00	1	43.90	43.95	7	14,624	0.05%
2020/07/02	0	0.00	4	43.33	43.60	-4	14,576	-0.03%
2020/07/01	0.9	43.15	6	43.03	43.10	-5.1	14,481	-0.04%
2020/06/30	1	42.80	0	0.00	42.75	1	14,409	0.01%
2020/06/29	2	42.68	0	0.00	42.65	2	14,485	0.01%
2020/06/24	1	42.85	0	0.00	42.85	1	14,456	0.01%
2020/06/23	7	42.81	0	0.00	42.70	7	14,452	0.05%
2020/06/22	1	42.65	0	0.00	42.90	1	14,506	0.01%
2020/06/19	2	42.55	17	42.77	42.55	-15	14,595	-0.10%
2020/06/18	2	42.68	3	42.90	42.70	-1	14,575	-0.01%
2020/06/17	5	42.69	0	0.00	42.85	5	14,913	0.03%
2020/06/16	8	42.80	3	42.95	42.85	5	15,214	0.03%
2020/06/15	4	42.65	0	0.00	42.50	4	15,627	0.03%
2020/06/12	6	42.88	2	42.80	42.90	4	15,929	0.03%
2020/06/11	3	43.57	0	0.00	43.30	3	16,268	0.02%
2020/06/08	0	0.00	2	43.95	43.95	-2	16,884	-0.01%
2020/06/04	2	43.45	4.1	43.72	43.40	-2.1	17,038	-0.01%
2020/06/03	4	43.56	1	43.65	43.65	3	17,164	0.02%
2020/06/02	2	43.20	2	43.20	43.30	0	17,071	0.00%
2020/06/01	0	0.00	6	43.07	43.10	-6	17,036	-0.04%
2020/05/29	3	42.57	1	42.60	42.55	2	16,970	0.01%
2020/05/28	19	42.51	0	0.00	42.35	19	16,591	0.11%
2020/05/27	2	42.85	1	42.95	42.85	1	16,655	0.01%
2020/05/26	1	43.15	5	43.07	43.00	-4	16,717	-0.02%
2020/05/25	1	42.25	0	0.00	42.65	1	16,826	0.01%
2020/05/22	4	42.73	0	0.00	42.65	4	16,923	0.02%
2020/05/21	1	42.85	2	43.05	43.00	-1	16,923	-0.01%
2020/05/20	1	42.90	6	43.12	42.90	-5	16,891	-0.03%
2020/05/19	1	42.90	8	43.03	43.00	-7	16,886	-0.04%
2020/05/18	2	42.30	0	0.00	42.35	2	16,725	0.01%
2020/05/15	3	42.43	0	0.00	42.30	3	16,700	0.02%
2020/05/14	3	42.25	1	42.50	42.60	2	16,720	0.01%
2020/05/13	4	42.55	0	0.00	42.90	4	16,615	0.02%
2020/05/12	0	0.00	5	42.90	42.95	-5	16,648	-0.03%
2020/05/11	1	43.25	2	43.43	43.15	-1	16,683	-0.01%
2020/05/08	1	42.85	0	0.00	43.00	1	16,728	0.01%
2020/05/07	4	42.75	3	42.80	42.70	1	16,749	0.01%
2020/05/06	6	42.53	5	42.72	42.60	1	16,822	0.01%
2020/05/05	10	42.80	17	42.84	42.85	-7	16,875	-0.04%
2020/05/04	18	42.22	2	42.40	42.20	16	16,886	0.09%
2020/04/30	4	42.78	5	43.09	43.20	-1	16,928	-0.01%
2020/04/29	1	42.25	0	0.00	42.55	1	16,995	0.01%
2020/04/28	0	0.00	1	42.05	42.25	-1	17,208	-0.01%
2020/04/27	1	42.05	1	42.20	42.00	0	18,115	0.00%
2020/04/24	1	41.75	0	0.00	42.00	1	18,025	0.01%
2020/04/23	3	41.92	6	42.02	42.15	-3	18,025	-0.02%
2020/04/22	1	41.45	0	0.00	41.60	1	17,994	0.01%
2020/04/21	5	41.71	2	41.90	41.80	3	18,175	0.02%
2020/04/20	1	42.25	0	0.00	42.35	1	18,223	0.01%
2020/04/17	6	42.22	1	42.20	42.00	5	18,450	0.03%
2020/04/16	1	41.65	5	42.10	41.85	-4	18,435	-0.02%
2020/04/15	1	41.85	1	41.85	41.80	0	18,514	0.00%
2020/04/14	0	0.00	6	41.65	41.65	-6	18,414	-0.03%
2020/04/13	0	0.00	2	40.93	40.80	-2	18,392	-0.01%
2020/04/10	0	0.00	1	40.80	41.00	-1	18,530	-0.01%
2020/04/09	12	40.76	2	40.78	40.55	10	18,714	0.05%
2020/04/08	3	40.73	21	40.99	41.00	-18	18,786	-0.10%
2020/04/07	3	39.57	23	39.90	39.95	-20	18,599	-0.11%
2020/04/06	0	39.25	4	39.15	39.05	-4	18,657	-0.02%
2020/04/01	12	39.18	0	0.00	39.00	12	18,611	0.06%
2020/03/31	2	39.23	4	39.33	39.50	-2	18,495	-0.01%
2020/03/30	3	38.93	6	38.93	39.15	-3	18,316	-0.02%
2020/03/27	11	39.00	4	39.13	38.95	7	18,246	0.04%
2020/03/26	8	38.74	2	39.00	38.60	6	18,248	0.03%
2020/03/25	5	39.11	3	38.98	38.80	2	18,249	0.01%
2020/03/24	0	0.00	8	38.16	38.25	-8	18,117	-0.04%
2020/03/23	8	36.18	4	36.49	36.10	4	17,961	0.02%
2020/03/20	4	36.13	3	36.13	36.95	1	17,655	0.01%
2020/03/19	8	33.93	20	34.70	33.60	-12	17,337	-0.07%
2020/03/18	6	36.48	2	36.75	36.00	4	17,069	0.02%
2020/03/17	7	37.74	1	37.75	37.60	6	16,688	0.04%
2020/03/16	3	39.77	2	39.98	38.85	1	16,138	0.01%
2020/03/13	18	39.06	23	39.24	40.25	-5	15,911	-0.03%
2020/03/12	4	40.65	3	41.17	40.75	1	15,439	0.01%
2020/03/09	2	41.93	0	0.00	41.85	2	14,818	0.01%
2020/03/06	3	42.83	0	0.00	42.85	3	14,613	0.02%
2020/03/05	1	43.05	6	43.10	43.30	-5	14,608	-0.03%
2020/03/03	0	0.00	3.1	42.78	42.65	-3.1	14,783	-0.02%
2020/03/02	1	42.15	0	0.00	42.25	1	14,678	0.01%
2020/02/26	1	42.20	0	0.00	42.20	1	14,772	0.01%
2020/02/25	7	42.59	0	0.00	42.70	7	14,628	0.05%
2020/02/24	7	43.00	0	0.00	43.00	7	14,574	0.05%
2020/02/21	2	43.10	2	43.23	43.25	0	14,887	0.00%
2020/02/20	1	43.15	2	43.70	43.15	-1	15,079	-0.01%
2020/02/19	0	0.00	7	43.36	43.40	-7	15,251	-0.05%
2020/02/18	1	43.05	0	0.00	43.05	1	15,442	0.01%
2020/02/17	6	43.04	0	0.00	43.00	6	15,522	0.04%
2020/02/14	0	0.00	4	43.28	43.20	-4	15,690	-0.03%
2020/02/13	3	43.25	4	43.05	43.15	-1	15,652	-0.01%
2020/02/12	16	42.80	1	42.80	42.80	15	15,560	0.10%
2020/02/11	0	0.00	3	42.60	42.60	-3	15,533	-0.02%
2020/02/10	0	42.40	1	42.50	42.40	-1	15,477	-0.01%
2020/02/06	3	43.03	3	42.93	43.00	0	15,478	0.00%
2020/02/05	1	42.35	5	42.35	42.35	-4	15,557	-0.03%
2020/02/04	6	42.01	6	42.52	42.40	0	15,460	0.00%
2020/02/03	4.1	41.25	0	0.00	41.55	4.1	15,348	0.03%
2020/01/31	8	42.20	6	42.42	42.05	2	15,299	0.01%
2020/01/30	19	42.22	8	42.51	41.85	11	15,164	0.07%
2020/01/20	0	0.00	0.1	44.80	44.95	-0.1	14,282	0.00%
2020/01/17	0	0.00	4	44.76	44.90	-4	14,487	-0.03%
2020/01/16	2	44.68	7	44.81	44.75	-5	14,575	-0.03%
2020/01/15	0	0.00	9	44.61	44.55	-9	14,636	-0.06%
2020/01/14	2	44.38	2	44.53	44.55	0	14,537	0.00%
2020/01/13	5	43.65	5	44.03	44.25	0	14,595	0.00%
2020/01/08	1	43.40	2	43.20	43.40	-1	14,943	-0.01%
2020/01/07	10.9	43.47	0	0.00	43.60	10.9	14,877	0.07%
2020/01/06	7	43.41	4	43.41	43.45	3	14,973	0.02%
2020/01/03	6	43.88	8	44.01	43.95	-2	14,911	-0.01%
2020/01/02	0	0.00	2.1	44.00	44.10	-2.1	14,838	-0.01%
2019/12/31	0	0.00	4	43.65	43.70	-4	14,647	-0.03%
2019/12/30	11	43.69	10	43.74	43.65	1	14,673	0.01%
2019/12/27	1	43.10	1	43.20	43.25	0	14,540	0.00%
2019/12/26	0	0.00	1	43.05	43.05	-1	14,635	-0.01%
2019/12/25	2	42.98	2	43.00	43.10	0	14,801	0.00%
2019/12/24	5	43.17	2	43.25	43.15	3	14,907	0.02%
2019/12/23	1	43.05	8	43.10	43.25	-7	14,952	-0.05%
2019/12/20	2	42.95	0	0.00	42.95	2	14,978	0.01%
2019/12/19	2	42.83	2	42.95	43.00	0	14,997	0.00%
2019/12/18	9	42.93	27.5	42.90	43.00	-18.5	15,064	-0.12%
2019/12/17	3	42.75	12	42.82	42.95	-9	15,039	-0.06%
2019/12/16	6	42.74	3	42.80	42.80	3	14,936	0.02%
2019/12/13	1	42.60	4	42.58	42.55	-3	14,945	-0.02%
2019/12/12	0	0.00	10.1	42.30	42.30	-10.1	14,920	-0.07%
2019/12/11	1	42.20	7.1	42.20	42.15	-6.1	14,985	-0.04%
2019/12/09	0	0.00	6	41.98	42.05	-6	15,165	-0.04%
2019/12/06	0.5	41.75	5	41.80	41.75	-4.5	15,175	-0.03%
2019/12/05	1	41.65	0	0.00	41.65	1	15,354	0.01%
2019/12/04	1	41.55	0	0.00	41.75	1	15,645	0.01%
2019/12/03	3	41.67	3	41.75	41.85	0	15,733	0.00%
2019/12/02	1	41.30	0	0.00	41.35	1	15,733	0.01%
2019/11/29	6	41.50	0	0.00	41.40	6	15,719	0.04%
2019/11/28	2	42.03	6.3	41.90	42.00	-4.3	15,662	-0.03%
2019/11/27	1	41.75	2	41.90	41.95	-1	15,837	-0.01%
2019/11/26	1	41.80	5	42.25	41.80	-4	15,863	-0.03%
2019/11/25	2	41.88	2.3	41.99	41.95	-0.3	15,528	0.00%
2019/11/22	1	42.00	3	42.25	42.10	-2	15,556	-0.01%
2019/11/21	2	42.25	3	42.37	42.35	-1	15,639	-0.01%
2019/11/20	6	42.48	15	42.57	42.65	-9	15,535	-0.06%
2019/11/19	6	41.54	1.2	42.08	42.10	4.8	15,188	0.03%
2019/11/18	6	41.96	6	42.05	42.10	0	15,006	0.00%
2019/11/15	3	41.50	17	41.51	41.70	-14	14,790	-0.09%
2019/11/13	1	41.05	14	40.91	41.00	-13	14,577	-0.09%
2019/11/12	0	0.00	1	40.65	40.65	-1	14,491	-0.01%
2019/11/11	7	40.62	8	40.41	40.35	-1	14,806	-0.01%
2019/11/08	1	40.95	1	40.85	40.90	0	15,386	0.00%
2019/11/07	14	40.70	15	40.81	40.95	-1	15,890	-0.01%
2019/11/06	1	40.80	2	40.90	40.80	-1	16,088	-0.01%
2019/11/05	5	40.63	5.1	40.72	40.90	-0.1	16,203	0.00%
2019/11/04	3	40.80	2	40.88	40.95	1	16,285	0.01%
2019/11/01	1	40.55	0	0.00	40.55	1	16,295	0.01%
2019/10/31	1	40.40	0	0.00	40.45	1	16,600	0.01%
2019/10/30	4	40.30	1	40.35	40.35	3	16,869	0.02%
2019/10/29	1	40.60	20	40.75	40.65	-19	16,765	-0.11%
2019/10/28	3	40.68	0	0.00	40.75	3	16,612	0.02%
2019/10/25	6	40.68	1	40.85	40.85	5	16,652	0.03%
2019/10/24	10	40.90	0	0.00	41.00	10	16,478	0.06%
2019/10/23	2	41.00	5.1	40.98	40.95	-3.1	16,533	-0.02%
2019/10/22	1	41.15	0	0.00	41.40	1	16,532	0.01%
2019/10/21	7	41.63	15	41.56	41.50	-8	16,453	-0.05%
2019/10/18	27	40.72	21	40.90	40.95	6	16,356	0.04%
2019/10/17	0.6	40.05	3	40.05	40.10	-2.4	15,849	-0.02%
2019/10/16	1	40.00	1	40.00	40.00	0	15,811	0.00%
2019/10/15	2	40.00	1	39.90	40.00	1	15,916	0.01%
2019/10/14	7	39.90	3	39.95	39.95	4	16,255	0.02%
2019/10/07	0	0.00	3	39.20	39.30	-3	17,140	-0.02%
2019/10/04	0	0.00	1	38.80	38.90	-1	17,320	-0.01%
2019/10/03	6	38.89	11	38.85	39.00	-5	17,304	-0.03%
2019/10/02	5	39.43	9	39.25	39.25	-4	17,315	-0.02%
2019/09/26	4	39.74	0	0.00	39.90	4	17,415	0.02%
2019/09/25	1	39.65	0	0.00	39.60	1	17,535	0.01%
2019/09/23	3	39.90	1	39.80	39.75	2	17,507	0.01%
2019/09/20	0	0.00	3	39.80	40.20	-3	17,563	-0.02%
2019/09/18	0	0.00	5	39.85	39.80	-5	17,574	-0.03%
2019/09/17	4	39.53	0	0.00	39.50	4	17,619	0.02%
2019/09/16	2	40.08	1	40.15	40.10	1	17,629	0.01%
2019/09/11	12	39.90	2	39.85	40.00	10	17,752	0.06%
2019/09/10	5	39.98	4	39.93	39.95	1	17,949	0.01%
2019/09/09	3	39.97	0	0.00	40.00	3	18,140	0.02%
2019/09/06	6	39.26	42	39.51	39.85	-36	18,038	-0.20%
2019/09/05	9	38.91	0	0.00	39.00	9	17,798	0.05%
2019/09/03	12	38.39	0	0.00	38.35	12	17,972	0.07%
2019/09/02	35	38.20	1	38.25	38.25	34	18,146	0.19%
2019/08/30	2	38.45	0	0.00	38.45	2	18,113	0.01%
2019/08/27	2	37.55	0	0.00	37.65	2	18,435	0.01%
2019/08/26	2	37.68	0	0.00	37.70	2	18,481	0.01%
2019/08/23	1	38.05	2	37.80	38.20	-1	18,473	-0.01%
2019/08/21	0	0.00	10	38.10	37.95	-10	18,734	-0.05%
2019/08/20	3	38.15	0	0.00	38.15	3	18,731	0.02%
2019/08/19	11	38.06	0	0.00	38.10	11	18,777	0.06%
2019/08/16	1	37.80	0	0.00	37.95	1	18,796	0.01%
2019/08/15	0	0.00	3	37.90	38.00	-3	18,773	-0.02%
2019/08/14	3	37.97	0	0.00	38.30	3	18,819	0.02%
2019/08/13	5	37.42	0	0.00	37.25	5	18,656	0.03%
2019/08/12	28	43.98	0	0.00	43.95	28	18,080	0.15%
2019/08/08	1	43.90	4	44.10	43.90	-3	17,741	-0.02%
2019/08/07	2	43.50	0	0.00	43.35	2	17,601	0.01%
2019/08/06	22	43.11	1	43.00	43.30	21	17,750	0.12%
2019/08/05	13	43.75	0	0.00	43.55	13	17,728	0.07%
2019/08/02	16	43.83	0	0.00	43.55	16	17,716	0.09%
2019/08/01	12	44.30	0	0.00	44.05	12	17,596	0.07%
2019/07/29	2	44.85	3	44.88	44.85	-1	17,948	-0.01%
2019/07/26	5	44.40	0	0.00	44.65	5	18,163	0.03%
2019/07/25	11	44.59	0	0.00	44.30	11	18,228	0.06%
2019/07/23	20	44.80	4	45.05	45.05	16	18,053	0.09%
2019/07/22	3	44.95	0	0.00	44.90	3	18,025	0.02%
2019/07/19	6	44.63	0	0.00	44.80	6	17,949	0.03%
2019/07/18	10	44.60	10	44.60	44.60	0	17,921	0.00%
2019/07/17	51	44.58	12	44.78	44.70	39	18,132	0.22%
2019/07/16	8	44.20	1	44.30	44.75	7	18,306	0.04%
2019/07/15	5	43.99	2	43.90	44.05	3	18,126	0.02%
2019/07/12	2	44.85	0	0.00	44.35	2	18,091	0.01%
2019/07/11	70	45.02	4	44.78	44.80	66	18,028	0.37%
2019/07/10	7	45.97	5	46.10	45.85	2	17,637	0.01%
2019/07/09	2	46.00	1	46.05	46.00	1	17,645	0.01%
2019/07/08	4	46.18	1	46.15	46.20	3	17,825	0.02%
2019/07/05	5	46.05	7	46.30	46.15	-2	17,949	-0.01%
2019/07/04	9	45.91	1	45.80	45.90	8	18,032	0.04%
2019/07/03	2	46.23	1	46.35	46.25	1	18,223	0.01%
2019/07/02	6	46.30	4	46.49	46.35	2	18,452	0.01%
2019/07/01	1	45.95	1	46.30	46.15	0	18,483	0.00%
2019/06/28	0	0.00	19	45.81	46.05	-19	18,562	-0.10%
2019/06/27	8	45.75	1	45.95	45.95	7	18,801	0.04%
2019/06/26	1	45.50	0	0.00	45.55	1	18,891	0.01%
2019/06/25	1	45.40	10	45.60	45.60	-9	19,323	-0.05%
2019/06/24	11	45.13	10	45.45	45.60	1	19,560	0.01%
2019/06/21	6	45.26	2	45.15	45.15	4	19,765	0.02%
2019/06/20	5	45.25	0	0.00	45.40	5	20,696	0.02%
2019/06/19	11	45.05	19	45.16	45.30	-8	20,682	-0.04%
2019/06/18	2	45.00	7	45.04	45.20	-5	20,639	-0.02%
2019/06/17	9	44.51	50	44.75	44.70	-41	20,457	-0.20%
2019/06/13	15	43.70	0	0.00	43.85	15	20,846	0.07%
2019/06/12	46	43.72	6	43.96	43.75	40	20,917	0.19%
2019/06/11	2	43.78	0	0.00	44.00	2	20,838	0.01%
2019/06/10	8	43.71	135	43.85	43.85	-127	20,740	-0.61%	大賣/鉅額交易
2019/06/06	3	42.88	0	0.00	43.15	3	20,602	0.01%
2019/06/05	0	0.00	1	43.15	43.00	-1	20,525	0.00%
2019/06/04	14	43.77	10	43.50	43.10	4	20,408	0.02%
2019/06/03	5	43.30	20	43.26	43.40	-15	20,223	-0.07%
2019/05/31	1	42.60	0	0.00	42.90	1	20,045	0.00%
2019/05/30	14	42.66	20	42.45	42.80	-6	19,910	-0.03%
2019/05/29	8	42.40	1	42.50	42.50	7	19,853	0.04%
2019/05/28	1	42.30	0	0.00	42.30	1	19,894	0.01%
2019/05/27	3	42.65	2	42.85	42.40	1	19,814	0.01%
2019/05/23	0	0.00	1	42.65	42.35	-1	19,954	-0.01%
2019/05/22	3	42.63	1	42.75	42.70	2	20,360	0.01%
2019/05/21	3	42.55	0	0.00	42.85	3	20,460	0.01%
2019/05/20	22	42.35	3	42.45	42.35	19	20,442	0.09%
2019/05/17	0	0.00	6	42.22	42.25	-6	20,401	-0.03%
2019/05/16	4	41.95	5	42.00	42.00	-1	20,412	0.00%
2019/05/15	5	41.85	5	41.90	41.75	0	20,302	0.00%
2019/05/14	6	41.51	30	41.55	41.55	-24	20,272	-0.12%
2019/05/13	5	42.27	0	0.00	42.00	5	19,984	0.03%
2019/05/10	1	42.50	0	0.00	42.50	1	19,903	0.01%
2019/05/09	12	42.70	1	42.60	42.50	11	19,795	0.06%
2019/05/08	0	0.00	1	42.40	43.00	-1	19,622	-0.01%
2019/05/07	1	43.00	6	42.91	42.90	-5	19,430	-0.03%
2019/05/06	3	42.25	1	42.50	42.30	2	19,257	0.01%
2019/05/03	2	42.50	3	42.60	42.85	-1	18,942	-0.01%
2019/05/02	0	0.00	7	42.29	42.20	-7	18,615	-0.04%
2019/04/30	30	42.00	0	0.00	42.00	30	18,472	0.16%
2019/04/29	30	42.00	2	42.00	42.10	28	18,476	0.15%
2019/04/26	0	0.00	10	41.75	41.75	-10	18,369	-0.05%
2019/04/24	13	41.57	11	41.65	41.55	2	18,358	0.01%
2019/04/23	2	40.60	3	40.82	41.60	-1	18,316	-0.01%
2019/04/22	13	41.13	29	41.42	41.00	-16	18,243	-0.09%
2019/04/19	1	41.50	0	0.00	41.70	1	17,929	0.01%
2019/04/18	6	41.59	0	0.00	41.60	6	17,806	0.03%
2019/04/17	4	41.95	0	0.00	41.95	4	17,616	0.02%
2019/04/12	16	42.01	0	0.00	42.00	16	17,209	0.09%
2019/04/11	75	42.01	0	0.00	42.05	75	17,030	0.44%
2019/04/10	2	41.90	0	0.00	42.00	2	16,791	0.01%
2019/04/09	23	42.22	80	42.39	42.15	-57	16,545	-0.34%
2019/04/08	24	42.00	9	42.07	42.30	15	16,200	0.09%
2019/04/03	0	0.00	5	41.55	41.70	-5	15,817	-0.03%
2019/04/02	0	0.00	1	41.60	41.40	-1	15,641	-0.01%
2019/04/01	22	41.38	14	41.52	41.35	8	15,380	0.05%
2019/03/29	10	41.30	22	41.37	41.25	-12	14,937	-0.08%
2019/03/28	8	41.16	5	41.30	41.00	3	14,770	0.02%
2019/03/27	4	40.85	5	40.66	40.55	-1	14,397	-0.01%
2019/03/26	6	40.29	0	0.00	40.45	6	14,149	0.04%
2019/03/25	19	40.17	10	40.36	40.50	9	13,906	0.06%
2019/03/22	6	38.83	6	39.18	38.70	0	12,921	0.00%
2019/03/21	5	38.65	6	38.64	38.85	-1	12,975	-0.01%
2019/03/20	1	38.00	5	38.10	38.05	-4	12,847	-0.03%
2019/03/19	0	0.00	3	38.08	38.10	-3	12,820	-0.02%
2019/03/18	9	37.71	0	0.00	37.80	9	12,718	0.07%
2019/03/12	5	38.65	7	38.53	38.40	-2	12,190	-0.02%
2019/03/08	2	37.93	1	37.80	38.00	1	12,634	0.01%
2019/03/07	3	38.03	0	0.00	38.00	3	12,816	0.02%
2019/03/05	2	38.00	0	0.00	38.00	2	13,299	0.02%
2019/03/04	1	38.10	0	0.00	38.20	1	14,411	0.01%
2019/02/27	1	38.25	0	0.00	38.40	1	14,337	0.01%
2019/02/26	21	38.25	0	0.00	38.20	21	14,246	0.15%
2019/02/22	1	38.70	0	0.00	38.70	1	14,472	0.01%
2019/02/21	1	38.10	10	38.65	39.30	-9	14,492	-0.06%
2019/02/20	3	37.82	1	38.00	37.85	2	14,013	0.01%
2019/02/19	0	0.00	21	37.47	37.55	-21	13,849	-0.15%
2019/02/18	50	36.95	0	0.00	36.90	50	13,696	0.37%
2019/02/14	2	37.53	4	38.06	37.50	-2	13,833	-0.01%
2019/02/13	1	37.95	0	0.00	37.65	1	13,710	0.01%
2019/02/11	0	0.00	1	37.65	37.65	-1	13,612	-0.01%
2019/01/28	0	0.00	1	36.90	37.00	-1	13,669	-0.01%
2019/01/24	4	36.25	0	0.00	36.40	4	13,820	0.03%
2019/01/23	0	0.00	3	36.30	36.45	-3	13,992	-0.02%
2019/01/21	2	35.95	1	36.20	36.25	1	14,309	0.01%
2019/01/18	0	0.00	2	36.00	36.00	-2	14,490	-0.01%
2019/01/17	4	35.44	0	0.00	35.45	4	14,775	0.03%
2019/01/16	2	35.60	0	0.00	35.60	2	15,381	0.01%
2019/01/14	21	35.83	0	0.00	35.60	21	15,440	0.14%
2019/01/11	0	0.00	21	36.70	36.40	-21	15,449	-0.14%
2019/01/10	0	0.00	8	36.58	36.55	-8	15,388	-0.05%
2019/01/09	1	36.20	5	36.25	36.35	-4	15,371	-0.03%
2019/01/07	0	0.00	2	36.10	36.00	-2	15,385	-0.01%
2019/01/04	1	35.25	0	0.00	35.45	1	15,411	0.01%
2019/01/02	1	35.50	2	35.65	35.50	-1	15,978	-0.01%
2018/12/27	3	35.73	0	0.00	35.40	3	16,117	0.02%
2018/12/26	23	35.66	0	0.00	35.40	23	16,203	0.14%
2018/12/24	1	35.70	0	0.00	35.80	1	16,416	0.01%
2018/12/20	0	0.00	3	36.00	35.40	-3	16,974	-0.02%
2018/12/19	0	0.00	10	36.00	36.00	-10	16,914	-0.06%
2018/12/18	3	35.85	15	35.96	35.65	-12	16,943	-0.07%
2018/12/17	12	35.89	6	36.11	36.00	6	17,319	0.03%
2018/12/14	4	35.40	15.3	35.70	35.75	-11.3	17,273	-0.07%
2018/12/13	9	35.05	0	0.00	35.50	9	17,362	0.05%
2018/12/10	0	0.00	10	34.70	34.75	-10	17,308	-0.06%
2018/12/05	1	34.95	0	0.00	34.85	1	17,823	0.01%
2018/12/04	3	35.00	1	35.55	35.05	2	18,345	0.01%
2018/12/03	1	35.15	5	35.57	35.85	-4	18,146	-0.02%
2018/11/30	2	34.60	0	0.00	34.50	2	17,903	0.01%
2018/11/29	1	34.00	0	0.00	34.05	1	17,779	0.01%
2018/11/28	1	33.70	13	33.98	34.05	-12	17,765	-0.07%
2018/11/27	42	33.21	0	0.00	33.50	42	17,583	0.24%
2018/11/23	1	34.75	0	0.00	34.70	1	17,213	0.01%
2018/11/22	10	35.68	0	0.00	34.85	10	17,290	0.06%
2018/11/21	4	35.70	0	0.00	35.70	4	17,165	0.02%
2018/11/19	0	0.00	4	36.54	36.50	-4	17,037	-0.02%
2018/11/15	10	36.30	10	36.15	36.15	0	17,325	0.00%
2018/11/14	40	36.26	7	36.92	36.35	33	17,409	0.19%
2018/11/13	0	0.00	1	36.00	36.40	-1	17,458	-0.01%
2018/11/09	2	34.85	1	34.90	34.90	1	17,688	0.01%
2018/11/08	0	0.00	1	35.50	35.50	-1	18,029	-0.01%
2018/11/07	1	35.35	2	35.40	35.50	-1	18,509	-0.01%
2018/11/06	2	34.90	0	0.00	35.10	2	19,646	0.01%
2018/11/05	2	35.38	1	35.40	35.35	1	19,895	0.01%
2018/11/02	0	0.00	3	36.33	36.45	-3	20,127	-0.01%
2018/11/01	0	0.00	3	35.30	35.65	-3	20,426	-0.01%
2018/10/31	2	34.70	5	34.71	34.70	-3	20,564	-0.01%
2018/10/30	0	0.00	1	33.80	34.10	-1	20,695	0.00%
2018/10/29	2	33.53	3	33.63	33.90	-1	20,980	0.00%
2018/10/26	1	33.45	4	33.94	33.50	-3	21,504	-0.01%
2018/10/25	4	33.31	2	34.08	34.00	2	22,325	0.01%
2018/10/24	9	34.33	1	35.40	34.15	8	23,157	0.03%
2018/10/23	4	35.96	1	36.40	36.00	3	22,836	0.01%
2018/10/19	2	37.20	0	0.00	37.25	2	24,086	0.01%
2018/10/12	5	37.89	1	38.60	39.00	4	25,600	0.02%
2018/10/11	3	37.63	0	0.00	37.60	3	25,654	0.01%
2018/10/05	1	39.65	0	0.00	39.70	1	25,579	0.00%
2018/10/04	1	39.85	0	0.00	39.80	1	25,683	0.00%
2018/10/01	0	0.00	5.1	41.20	41.05	-5.1	26,235	-0.02%
2018/09/28	6	41.53	56	41.23	41.10	-50	26,430	-0.19%
2018/09/25	52	40.51	3	41.13	40.20	49	26,920	0.18%
2018/09/21	1	40.40	2	40.80	40.40	-1	27,049	0.00%
2018/09/20	2	40.00	1	40.60	40.10	1	26,888	0.00%
2018/09/19	2	40.18	5	40.45	40.15	-3	26,972	-0.01%
2018/09/18	0	0.00	3	39.57	39.70	-3	27,031	-0.01%
2018/09/14	2	39.70	5	39.43	39.65	-3	27,256	-0.01%
2018/09/13	1	39.05	8	39.28	39.10	-7	27,301	-0.03%
2018/09/12	1	37.95	0	0.00	38.55	1	27,171	0.00%
2018/09/11	14	37.75	10	38.15	38.00	4	27,244	0.01%
2018/09/10	24	38.62	5	37.81	37.95	19	27,027	0.07%
2018/09/07	6	41.29	0	0.00	41.30	6	26,616	0.02%
2018/09/06	2	41.53	15	41.71	41.80	-13	26,592	-0.05%
2018/09/05	4	41.56	1	41.70	41.55	3	26,581	0.01%
2018/09/04	6	41.44	4	41.94	42.10	2	26,593	0.01%
2018/09/03	10	41.44	1	41.20	41.35	9	26,409	0.03%
2018/08/31	22	41.57	0	0.00	42.35	22	26,343	0.08%
2018/08/30	17	41.79	0	0.00	42.00	17	26,050	0.07%
2018/08/29	0	0.00	1	43.30	43.40	-1	25,625	0.00%
2018/08/28	0	0.00	3	43.40	43.30	-3	25,698	-0.01%
2018/08/27	0	0.00	2	43.15	43.30	-2	25,815	-0.01%
2018/08/23	1	42.80	10	42.85	43.10	-9	25,948	-0.03%
2018/08/22	4	42.84	1	43.15	42.95	3	26,075	0.01%
2018/08/21	8	42.44	0	0.00	42.90	8	26,120	0.03%
2018/08/20	7	42.11	0	0.00	42.00	7	26,216	0.03%
2018/08/15	2	42.75	0	0.00	42.35	2	26,225	0.01%
2018/08/14	6	43.04	9	42.81	43.30	-3	25,975	-0.01%
2018/08/13	5	42.86	6	42.67	42.15	-1	25,677	0.00%
2018/08/10	0	0.00	10	41.08	41.50	-10	24,798	-0.04%
2018/08/09	10	40.65	20	40.80	40.50	-10	24,741	-0.04%
2018/08/08	3	40.70	1	40.60	40.60	2	25,207	0.01%
2018/08/06	11	40.40	0	0.00	40.35	11	25,024	0.04%
2018/08/03	0	0.00	4	40.88	40.45	-4	24,795	-0.02%
2018/08/02	0	0.00	3	40.90	40.60	-3	24,490	-0.01%
2018/08/01	7	41.04	2	40.55	41.05	5	23,866	0.02%
2018/07/31	5	39.41	0	0.00	39.35	5	22,946	0.02%
2018/07/30	0	0.00	1	40.80	40.70	-1	22,017	0.00%
2018/07/27	1	41.30	5	40.81	40.30	-4	21,668	-0.02%
2018/07/26	1	40.65	2	41.15	40.50	-1	21,333	0.00%
2018/07/25	1	44.95	2	45.10	45.10	-1	20,460	0.00%
2018/07/24	2	44.35	1	43.20	45.50	1	20,173	0.00%
2018/07/23	0	0.00	5	42.35	42.65	-5	19,368	-0.03%
2018/07/16	10	42.55	1	42.65	42.50	9	19,102	0.05%
2018/07/13	1	43.25	1	43.45	43.50	0	19,058	0.00%
2018/07/11	9	42.13	0	0.00	42.15	9	18,533	0.05%
2018/07/10	10	43.21	10	43.01	43.25	0	18,222	0.00%
2018/07/06	5	41.35	0	0.00	41.60	5	17,544	0.03%
2018/07/05	5	42.05	1	42.35	42.05	4	17,264	0.02%
2018/07/04	3	41.88	0	0.00	42.00	3	17,216	0.02%
2018/07/03	2	42.30	3	42.95	42.75	-1	16,918	-0.01%
2018/07/02	1	41.65	0	0.00	41.85	1	16,442	0.01%
2018/06/29	2	41.90	0	0.00	42.35	2	16,147	0.01%
2018/06/28	0	0.00	12	42.70	42.40	-12	15,725	-0.08%
2018/06/27	1	43.00	0	0.00	43.00	1	15,500	0.01%
2018/06/26	12	43.84	0	0.00	43.70	12	15,155	0.08%
2018/06/25	2	44.25	0	0.00	44.70	2	14,905	0.01%
2018/06/19	5	43.90	0	0.00	43.85	5	14,290	0.03%
2018/06/13	0	0.00	2	45.05	45.45	-2	13,540	-0.01%
2018/06/06	3	44.70	0	0.00	44.80	3	13,226	0.02%
2018/06/04	1	44.40	10	45.37	45.65	-9	12,867	-0.07%
2018/05/30	1	43.00	1	44.00	43.75	0	12,061	0.00%
2018/05/29	4	43.23	0	0.00	43.40	4	11,777	0.03%
2018/05/25	5	44.00	0	0.00	43.90	5	11,405	0.04%
2018/05/23	1	44.10	0	0.00	44.10	1	10,986	0.01%
2018/05/21	0	0.00	5	45.95	46.00	-5	10,604	-0.05%
2018/05/17	0	0.00	3	46.22	45.65	-3	10,246	-0.03%
2018/05/16	4	46.25	1	46.05	45.90	3	9,922	0.03%
2018/05/14	0	0.00	4	42.66	43.15	-4	9,082	-0.04%
2018/05/11	3	41.20	0	0.00	41.25	3	8,797	0.03%
2018/05/08	0	0.00	3	40.35	40.80	-3	8,411	-0.04%
2018/05/07	3	40.73	1	40.35	40.40	2	8,247	0.02%
2018/05/03	1	39.50	0	0.00	39.40	1	8,040	0.01%
2018/04/27	0	0.00	1	40.65	40.30	-1	7,743	-0.01%
2018/04/26	1	40.55	9	40.60	40.50	-8	7,705	-0.10%
2018/04/25	0	0.00	2	40.85	40.20	-2	7,573	-0.03%
2018/04/24	2	40.53	8	40.16	40.85	-6	7,530	-0.08%
2018/04/23	0	0.00	1	39.10	38.90	-1	7,116	-0.01%
2018/04/19	0	0.00	2	39.08	39.00	-2	7,137	-0.03%
2018/04/17	2	38.00	0	0.00	38.00	2	7,686	0.03%
2018/04/13	0	38.10	0	0.00	38.20	0	8,016	0.00%
2018/04/11	0	0.00	1	38.60	38.45	-1	8,816	-0.01%
2018/04/10	0	38.00	1	38.30	38.20	-1	8,908	-0.01%
2018/04/09	0	37.30	0	0.00	37.35	0	8,975	0.00%
2018/04/03	0	36.85	0	0.00	36.95	0	9,075	0.00%
2018/03/30	0	36.60	0	0.00	36.60	0	9,384	0.00%
2018/03/22	0	0.00	3	37.52	37.55	-3	10,341	-0.03%
2018/03/19	0	0.00	4	37.45	37.55	-4	10,391	-0.04%
2018/03/16	4	37.53	0	0.00	37.60	4	10,402	0.04%
2018/03/15	0	0.00	5	37.60	37.60	-5	10,284	-0.05%
2018/03/14	0	0.00	4	37.58	37.50	-4	10,242	-0.04%
2018/03/06	1	36.60	0	0.00	36.50	1	10,762	0.01%
2018/03/02	2	36.88	0	0.00	36.90	2	11,178	0.02%
2018/02/27	0	0.00	6	36.80	37.00	-6	11,254	-0.05%
2018/02/23	1	36.65	0	0.00	36.85	1	11,245	0.01%
2018/02/21	2	37.00	0	0.00	37.20	2	11,246	0.02%
2018/02/09	1	35.60	0	0.00	35.60	1	11,191	0.01%
2018/02/08	0	0.00	1	36.85	36.75	-1	11,101	-0.01%
2018/02/07	2	36.25	2	36.30	36.40	0	11,348	0.00%
2018/02/06	2	35.45	0	0.00	35.50	2	11,176	0.02%
2018/02/02	0	0.00	5	37.80	37.90	-5	10,815	-0.05%
2018/01/31	1	37.60	0	0.00	37.65	1	10,778	0.01%
2018/01/26	0	0.00	2	38.08	38.20	-2	10,632	-0.02%
2018/01/25	5	37.60	6	37.61	37.60	-1	10,496	-0.01%
2018/01/24	1	37.25	0	0.00	37.30	1	10,438	0.01%
2018/01/23	1	36.95	1	37.25	37.30	0	10,370	0.00%
2018/01/19	0	0.00	5	37.80	37.90	-5	10,101	-0.05%
2018/01/18	8	38.24	2	38.50	37.85	6	10,032	0.06%
2018/01/16	1	37.90	0	0.00	38.10	1	9,731	0.01%
2018/01/15	1	37.60	0	0.00	37.85	1	9,652	0.01%
2018/01/12	1	37.60	1	37.60	37.60	0	9,583	0.00%
2018/01/10	0	0.00	6	38.34	38.45	-6	8,870	-0.07%
2018/01/09	0	0.00	2	38.30	38.30	-2	8,715	-0.02%
2018/01/04	0	0.00	4	37.25	37.20	-4	7,623	-0.05%
2018/01/03	0	0.00	12	36.97	37.35	-12	7,533	-0.16%