台泥 (1101)-合庫-鳳山券商分點個股進出

台股 » 個股 » 台泥 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台泥

(1101)

可現股當沖

股價
33.35
漲跌
▲0.15
漲幅
+0.45%
成交量
7,547張
產業
上市水泥類股
2673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－合庫-鳳山券商分點個股進出

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

合庫-鳳山券商分點個股進出
合庫-鳳山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
2024/11/22	0.3	33.20	20	33.50	33.35	-19.7	11,748	-0.17%
2024/11/21	10	33.20	0	0.00	33.20	10	11,730	0.09%
2024/11/20	0.3	33.45	0.1	33.45	33.50	0.2	11,702	0.00%
2024/11/19	0	0.00	2.4	33.48	33.50	-2.4	11,607	-0.02%
2024/11/18	7	33.39	13	33.62	33.25	-6	11,508	-0.05%
2024/11/15	0	0.00	107	33.15	33.15	-107	11,361	-0.94%	大賣/鉅額交易
2024/11/14	2.1	32.54	0	0.00	32.35	2.1	11,129	0.02%
2024/11/13	1	32.45	0	0.00	32.45	1	11,484	0.01%
2024/11/12	103.2	32.59	1.1	32.64	32.45	102.1	12,041	0.85%	大買/鉅額交易
2024/11/11	0	0.00	2	32.08	32.25	-2	11,873	-0.02%
2024/11/08	1	31.90	0	0.00	31.90	1	11,905	0.01%
2024/11/07	1.1	31.96	1.2	32.05	31.95	-0.1	12,154	0.00%
2024/11/06	1	32.30	0	0.00	32.05	1	12,369	0.01%
2024/11/05	25	32.45	0	0.00	32.55	25	12,488	0.20%
2024/11/04	0.2	32.20	1	32.45	32.45	-0.8	12,826	-0.01%
2024/11/01	0.1	31.95	0	0.00	32.10	0.1	13,337	0.00%
2024/10/30	4.1	32.00	0	0.00	31.95	4.1	13,447	0.03%
2024/10/29	1.9	31.85	0	0.00	32.10	1.9	13,575	0.01%
2024/10/28	0	0.00	1	32.15	32.15	-1	13,522	-0.01%
2024/10/25	3	32.00	1	32.05	32.05	2	13,669	0.01%
2024/10/24	1	32.05	1.2	32.06	32.00	-0.2	13,883	0.00%
2024/10/23	0.2	32.15	19.4	32.13	32.20	-19.2	14,174	-0.14%
2024/10/22	1.1	32.10	0	0.00	32.15	1.1	14,384	0.01%
2024/10/21	0.3	32.45	0	0.00	32.30	0.3	14,602	0.00%
2024/10/17	0	0.00	1	32.50	32.50	-1	15,205	-0.01%
2024/10/16	4	32.23	1	32.25	32.15	3	15,372	0.02%
2024/10/15	0.1	32.55	10	32.50	32.50	-9.9	15,375	-0.06%
2024/10/14	0	0.00	1	32.60	32.55	-1	15,463	-0.01%
2024/10/11	3	32.47	0	0.00	32.50	3	15,732	0.02%
2024/10/09	2.3	32.67	1.4	32.80	32.45	0.9	15,928	0.01%
2024/10/08	0	33.15	2	33.15	33.05	-2	15,935	-0.01%
2024/10/07	2.2	33.38	1	33.35	33.50	1.2	16,042	0.01%
2024/10/04	1.6	33.78	0	0.00	33.80	1.6	16,129	0.01%
2024/10/01	5.3	33.55	1	33.75	33.70	4.3	16,113	0.03%
2024/09/30	1	33.65	17	33.86	33.80	-16	16,135	-0.10%
2024/09/27	2	33.13	22	33.15	33.30	-20	15,693	-0.13%
2024/09/26	0.4	32.60	3	32.70	32.60	-2.6	15,583	-0.02%
2024/09/25	1.5	32.63	14.1	32.54	32.75	-12.6	15,737	-0.08%
2024/09/24	3	32.05	0	0.00	32.25	3	15,931	0.02%
2024/09/23	1	32.20	101	32.30	32.20	-100	16,145	-0.62%	大賣/
2024/09/20	101.4	32.20	0	32.20	32.30	101.3	16,232	0.62%	大買/鉅額交易
2024/09/19	1	32.00	0	0.00	32.20	1	16,356	0.01%
2024/09/18	1	32.20	0	0.00	32.10	1	16,498	0.01%
2024/09/16	3	32.20	0	0.00	32.20	3	16,964	0.02%
2024/09/12	1	31.50	0	0.00	31.50	1	17,137	0.01%
2024/09/11	2	31.40	4	31.45	31.30	-2	17,159	-0.01%
2024/09/10	1	31.55	0	0.00	31.45	1	17,248	0.01%
2024/09/09	2	31.40	1	31.45	31.55	1	17,458	0.01%
2024/09/06	1.1	31.87	0	0.00	31.75	1.1	17,633	0.01%
2024/09/05	4	31.63	0	0.00	31.55	4	17,789	0.02%
2024/09/04	0.2	31.83	2	31.50	31.75	-1.8	17,823	-0.01%
2024/09/03	1.8	32.41	2	32.50	32.15	-0.3	17,552	0.00%
2024/09/02	3.1	32.78	0	0.00	32.75	3.1	17,423	0.02%
2024/08/29	1	32.95	0	0.00	32.95	1	17,434	0.01%
2024/08/28	0.6	32.90	0	0.00	32.90	0.6	17,440	0.00%
2024/08/27	2	32.93	1	33.00	33.05	1	17,656	0.01%
2024/08/26	1	33.10	1	33.15	33.15	0	17,873	0.00%
2024/08/23	2.2	32.95	0	0.00	32.95	2.2	18,214	0.01%
2024/08/22	3	32.80	0	0.00	33.05	3	18,324	0.02%
2024/08/21	3.1	32.75	0	0.00	32.80	3.1	18,453	0.02%
2024/08/20	0.2	32.85	0	0.00	32.80	0.2	18,562	0.00%
2024/08/19	1.2	32.81	0	0.00	32.70	1.2	18,809	0.01%
2024/08/16	5	33.03	13	33.00	32.85	-8	19,420	-0.04%
2024/08/15	15	32.92	2	33.00	32.90	13	19,474	0.07%
2024/08/14	17	33.51	53	33.50	33.60	-36	19,114	-0.19%
2024/08/13	10	34.55	5	34.70	34.60	5	18,640	0.03%
2024/08/12	1.2	34.36	0	0.00	34.45	1.2	18,777	0.01%
2024/08/09	10	34.60	2.8	34.43	34.50	7.2	18,908	0.04%
2024/08/08	5	34.24	5	34.12	34.00	0	18,971	0.00%
2024/08/07	2	33.70	1.1	33.80	33.80	0.9	19,111	0.00%
2024/08/06	4	33.24	16	33.20	33.80	-12	19,273	-0.06%
2024/08/05	15	33.22	5.5	32.97	33.10	9.5	19,081	0.05%
2024/08/02	4.4	34.23	22	34.34	34.30	-17.6	18,640	-0.09%
2024/08/01	2	34.60	23	34.66	34.60	-21	18,651	-0.11%
2024/07/31	0	0.00	10	34.60	34.65	-10	19,006	-0.05%
2024/07/30	5	34.72	6	34.47	34.65	-1	19,146	-0.01%
2024/07/29	0.3	34.90	12	34.88	34.90	-11.7	19,188	-0.06%
2024/07/26	5	34.78	0	0.00	34.90	5	19,146	0.03%
2024/07/23	1	34.85	15.3	34.93	34.95	-14.3	19,040	-0.08%
2024/07/22	31	34.11	11	34.31	34.35	20	18,944	0.11%
2024/07/19	14	34.38	31	34.58	34.60	-17	18,891	-0.09%
2024/07/18	11.5	34.96	24	35.01	34.80	-12.5	18,816	-0.07%
2024/07/17	1	34.35	3	34.52	34.50	-2	18,575	-0.01%
2024/07/16	0	0.00	7	34.06	34.15	-7	18,617	-0.04%
2024/07/15	1.1	34.15	30	34.15	34.10	-28.9	18,906	-0.15%
2024/07/12	5.2	34.34	3	34.35	34.25	2.2	19,001	0.01%
2024/07/11	33	33.80	12	34.05	34.05	21	18,966	0.11%
2024/07/10	2	33.90	2.1	34.00	33.85	-0.1	19,323	0.00%
2024/07/09	18.2	34.30	3.1	34.38	34.00	15.2	19,560	0.08%
2024/07/08	11	34.57	21	34.58	34.60	-10	19,534	-0.05%
2024/07/05	1.5	34.33	39.1	34.31	34.45	-37.6	19,401	-0.19%
2024/07/04	0	0.00	5.1	34.10	34.15	-5.1	19,513	-0.03%
2024/07/03	12.1	33.89	4.6	33.81	34.00	7.5	19,444	0.04%
2024/07/02	24.2	33.86	11	33.83	33.70	13.2	19,419	0.07%
2024/07/01	3	33.63	0	0.00	33.55	3	19,630	0.02%
2024/06/28	13	34.43	2.5	34.34	34.20	10.5	19,424	0.05%
2024/06/27	12	34.04	5	34.10	34.25	7	19,120	0.04%
2024/06/26	6	34.35	1.1	34.16	34.40	4.9	19,040	0.03%
2024/06/25	18	34.16	0	0.00	34.50	18	19,006	0.09%
2024/06/24	11	34.38	6	34.29	34.25	5	18,893	0.03%
2024/06/21	13	34.57	9.1	34.40	34.65	3.9	18,790	0.02%
2024/06/20	0.3	34.05	4	34.10	34.15	-3.7	18,385	-0.02%
2024/06/19	0	0.00	4	34.05	34.05	-4	18,482	-0.02%
2024/06/18	3.1	33.80	1	33.85	33.90	2.1	18,549	0.01%
2024/06/17	16	33.88	12	33.95	34.00	4	18,871	0.02%
2024/06/14	7	33.51	15	33.87	34.00	-8	19,045	-0.04%
2024/06/13	2	33.55	24	33.59	33.45	-22	18,976	-0.12%
2024/06/12	11.1	33.37	0	0.00	33.00	11.1	19,030	0.06%
2024/06/11	5.1	33.00	0	0.00	32.85	5.1	18,937	0.03%
2024/06/06	2	32.75	2.3	32.81	32.70	-0.3	18,999	0.00%
2024/06/05	1	32.75	0	0.00	32.70	1	19,137	0.01%
2024/06/04	2	32.80	2	32.85	32.70	0	19,258	0.00%
2024/06/03	0	0.00	8.1	32.97	33.00	-8.1	19,241	-0.04%
2024/05/31	2	33.10	17	33.11	33.00	-15	19,359	-0.08%
2024/05/30	12	33.08	22	33.13	32.85	-10	19,198	-0.05%
2024/05/29	27	33.57	0	0.00	33.20	27	19,084	0.14%
2024/05/28	8	33.73	0	0.00	33.95	8	18,880	0.04%
2024/05/27	26	33.84	3	33.90	33.80	23	19,149	0.12%
2024/05/24	10.5	33.76	0	0.00	34.05	10.5	19,164	0.05%
2024/05/23	13	34.05	0	0.00	34.00	13	19,106	0.07%
2024/05/22	7.2	34.24	13.1	34.14	34.35	-5.9	18,882	-0.03%
2024/05/21	10.7	33.38	10.6	33.21	33.35	0.1	18,203	0.00%
2024/05/20	3.5	33.76	4	33.91	33.85	-0.5	18,043	0.00%
2024/05/17	7	33.76	10	33.86	33.90	-3	17,916	-0.02%
2024/05/16	0	0.00	23	33.53	33.60	-23	17,836	-0.13%
2024/05/15	2.5	33.36	0	0.00	33.30	2.5	17,783	0.01%
2024/05/14	12	33.33	21	33.30	33.35	-9	17,869	-0.05%
2024/05/13	0	0.00	24.1	33.70	33.70	-24.1	17,684	-0.14%
2024/05/10	3	32.72	36	32.86	33.30	-33	17,314	-0.19%
2024/05/09	2.5	32.69	3	32.90	32.65	-0.5	17,094	0.00%
2024/05/08	3	33.00	2.2	33.12	33.10	0.8	17,111	0.00%
2024/05/07	0	0.00	11	33.10	33.20	-11	17,141	-0.06%
2024/05/06	16	32.99	47.4	32.92	33.00	-31.4	16,992	-0.18%
2024/05/03	0	0.00	42	32.52	32.40	-42	16,551	-0.25%
2024/05/02	2	32.30	7.4	32.30	32.30	-5.4	16,359	-0.03%
2024/04/30	31.2	32.26	3	32.25	32.05	28.2	16,171	0.17%
2024/04/29	14	32.06	6	32.07	32.35	8	16,038	0.05%
2024/04/26	42.2	31.91	24	31.81	31.80	18.2	15,880	0.11%
2024/04/25	28.5	32.02	63	32.00	32.00	-34.5	15,849	-0.22%
2024/04/24	45.3	32.39	1	32.20	32.15	44.3	15,799	0.28%
2024/04/23	46	32.72	41	32.37	32.35	5	16,021	0.03%
2024/04/22	6	32.60	100.5	32.46	32.60	-94.5	15,974	-0.59%
2024/04/19	14	32.10	52	32.10	32.00	-38	15,756	-0.24%
2024/04/18	15	32.57	18	32.46	32.70	-3	15,379	-0.02%
2024/04/17	65.1	32.65	0	0.00	32.65	65.1	15,172	0.43%
2024/04/16	100	32.94	21.2	32.98	32.45	78.8	15,008	0.52%
2024/04/15	26.2	32.58	5	32.74	32.35	21.2	14,402	0.15%
2024/04/12	3.5	31.89	2	31.85	32.20	1.5	14,063	0.01%
2024/04/11	5.4	32.37	2	32.50	32.40	3.4	13,848	0.02%
2024/04/10	0	0.00	5	32.76	32.70	-5	13,783	-0.04%
2024/04/09	17	32.36	5	32.31	32.45	12	13,609	0.09%
2024/04/08	4.5	32.39	3	32.37	32.30	1.5	13,545	0.01%
2024/04/03	75.2	32.76	42	32.01	32.00	33.2	13,436	0.25%
2024/04/02	10	31.98	0	0.00	31.95	10	13,046	0.08%
2024/04/01	4.1	32.11	26	32.18	32.15	-21.9	13,124	-0.17%
2024/03/28	1	31.65	2	31.80	31.70	-1	12,963	-0.01%
2024/03/27	22	31.67	4	31.70	31.70	18	12,844	0.14%
2024/03/26	3	31.45	3	31.50	31.55	0	12,765	0.00%
2024/03/25	0.5	31.15	2	31.20	31.10	-1.5	12,723	-0.01%
2024/03/22	20	31.15	1	31.10	31.15	19	12,702	0.15%
2024/03/21	22	31.55	18	31.55	31.50	4	12,514	0.03%
2024/03/20	21.7	30.93	14.2	30.94	30.90	7.4	12,516	0.06%
2024/03/19	21.8	31.44	0	0.00	31.40	21.8	12,198	0.18%
2024/03/18	8	31.68	0	0.00	31.70	8	11,945	0.07%
2024/03/15	3.4	32.04	8	31.96	31.95	-4.6	11,833	-0.04%
2024/03/14	4.1	31.80	11	31.89	32.00	-6.9	11,512	-0.06%
2024/03/13	7.3	31.79	6	31.80	31.70	1.3	11,518	0.01%
2024/03/12	2.1	31.90	7	32.00	32.00	-5	11,388	-0.04%
2024/03/11	14.2	31.70	0	0.00	31.80	14.2	11,415	0.12%
2024/03/08	4	31.91	19	31.93	31.85	-15	11,531	-0.13%
2024/03/07	2.2	31.90	6	31.90	32.00	-3.8	11,664	-0.03%
2024/03/06	2.4	31.97	10.3	31.95	32.00	-7.9	12,022	-0.07%
2024/03/04	4.2	32.17	5	32.10	32.05	-0.9	13,771	-0.01%
2024/03/01	7	32.01	0	0.00	32.05	7	14,657	0.05%
2024/02/29	15	32.33	0	0.00	32.10	15	14,759	0.10%
2024/02/27	8	31.93	0	0.00	31.85	8	14,610	0.05%
2024/02/26	5.8	32.23	1	32.40	32.15	4.8	14,608	0.03%
2024/02/23	4	32.45	1	32.45	32.40	3	14,694	0.02%
2024/02/22	25	32.50	3	32.47	32.55	22	15,103	0.15%
2024/02/21	5	32.40	18	32.46	32.50	-13	15,202	-0.09%
2024/02/20	1	32.80	11.1	32.59	32.65	-10.1	15,222	-0.07%
2024/02/19	4	32.58	9	32.43	32.80	-5	15,433	-0.03%
2024/02/16	16.5	31.82	45.3	31.81	31.90	-28.8	15,704	-0.18%
2024/02/15	7	31.88	1	32.00	32.00	6	15,670	0.04%
2024/02/05	2.1	31.95	7	31.90	32.15	-4.9	15,497	-0.03%
2024/02/02	1.1	32.40	0.3	32.35	32.25	0.8	15,452	0.01%
2024/02/01	6	32.08	27.9	32.09	32.45	-21.9	15,591	-0.14%
2024/01/31	13.1	31.88	0	0.00	31.90	13.1	15,628	0.08%
2024/01/30	23	32.06	0	0.00	32.00	23	15,538	0.15%
2024/01/29	11.2	32.52	3	32.40	32.35	8.2	15,511	0.05%
2024/01/26	16	32.65	0	0.00	32.60	16	15,632	0.10%
2024/01/25	2.1	32.63	9	32.66	32.70	-6.9	15,730	-0.04%
2024/01/24	1	32.60	3	32.68	32.60	-2	15,865	-0.01%
2024/01/23	0.5	32.60	8	32.56	32.70	-7.5	16,153	-0.05%
2024/01/22	15.3	32.33	2	32.43	32.30	13.3	16,296	0.08%
2024/01/19	14.3	32.16	4	32.20	32.40	10.3	16,355	0.06%
2024/01/18	21.2	32.20	8.2	32.08	32.05	13	16,380	0.08%
2024/01/17	4.7	32.23	2	32.35	32.20	2.7	16,459	0.02%
2024/01/16	9.9	33.02	41	32.95	32.90	-31.1	16,356	-0.19%
2024/01/15	5.6	33.65	0.1	33.85	33.65	5.5	16,277	0.03%
2024/01/12	0	0.00	1	33.75	33.75	-1	16,716	-0.01%
2024/01/11	6	33.70	0	0.00	33.70	6	17,605	0.03%
2024/01/10	4.6	33.82	0	0.00	33.70	4.6	18,877	0.02%
2024/01/08	0	0.00	1	34.35	34.25	-1	19,126	-0.01%
2024/01/04	2	34.30	10	34.20	34.20	-8	19,609	-0.04%
2024/01/03	2	34.38	0	0.00	34.20	2	19,771	0.01%
2024/01/02	2.2	34.78	0	0.00	34.70	2.2	19,818	0.01%
2023/12/29	2	34.78	1	34.75	34.85	1	19,953	0.01%
2023/12/28	0.8	34.80	7.5	34.87	34.90	-6.7	20,185	-0.03%
2023/12/27	0	0.00	7.1	34.74	34.90	-7.1	20,197	-0.04%
2023/12/26	0.1	34.60	10	34.55	34.65	-9.9	20,237	-0.05%
2023/12/25	3.1	34.41	8	34.52	34.50	-4.9	20,449	-0.02%
2023/12/22	0	0.00	2	34.20	34.30	-2	20,578	-0.01%
2023/12/21	1	34.15	0	0.00	34.25	1	20,790	0.00%
2023/12/20	1	34.35	6	34.40	34.50	-5	21,158	-0.02%
2023/12/19	1	34.25	0	0.00	34.35	1	21,394	0.00%
2023/12/18	2	34.40	8.3	34.48	34.55	-6.3	21,730	-0.03%
2023/12/15	2.2	34.36	12	34.49	34.30	-9.9	21,955	-0.04%
2023/12/14	1	34.35	10	34.39	34.40	-9	21,772	-0.04%
2023/12/13	6.5	34.13	13	34.10	34.05	-6.6	21,743	-0.03%
2023/12/12	12	34.19	15	34.17	34.15	-3	21,824	-0.01%
2023/12/11	4	34.40	10	34.35	34.40	-6	21,878	-0.03%
2023/12/08	0.5	34.65	3	34.65	34.60	-2.5	22,119	-0.01%
2023/12/07	1.2	34.46	11	34.48	34.50	-9.8	22,107	-0.04%
2023/12/06	5.2	34.91	7	34.77	34.60	-1.8	22,145	-0.01%
2023/12/05	4	34.80	14	34.64	34.90	-10	22,206	-0.05%
2023/12/04	25.8	34.30	12	34.13	34.05	13.8	22,066	0.06%
2023/12/01	15.4	34.54	0	0.00	34.40	15.4	22,225	0.07%
2023/11/30	30.5	35.08	64	34.80	34.95	-33.5	21,892	-0.15%
2023/11/29	17	34.34	7.1	34.60	34.25	10	20,364	0.05%
2023/11/28	50.1	34.95	65	34.74	34.50	-14.9	20,138	-0.07%
2023/11/27	1.2	34.24	4	34.25	33.95	-2.8	19,597	-0.01%
2023/11/24	0.1	34.05	0	0.00	33.75	0.1	19,408	0.00%
2023/11/22	8.6	33.97	0	0.00	33.85	8.6	19,049	0.05%
2023/11/21	4	34.04	18	34.00	34.20	-14	18,952	-0.07%
2023/11/20	17.6	33.62	1	33.45	33.60	16.6	18,544	0.09%
2023/11/17	1	33.25	0	0.00	33.20	1	18,469	0.01%
2023/11/16	6	33.34	7	33.07	33.05	-1	18,400	-0.01%
2023/11/15	0.5	33.00	14	33.04	33.15	-13.6	18,225	-0.07%
2023/11/14	15.1	32.54	0	0.00	32.50	15.1	18,089	0.08%
2023/11/13	11	32.74	3	32.65	32.80	8	18,187	0.04%
2023/11/10	3.1	32.82	0	0.00	32.85	3.1	18,374	0.02%
2023/11/09	2	32.95	5	33.00	32.90	-3	18,388	-0.02%
2023/11/08	0	0.00	5	32.95	32.90	-5	18,405	-0.03%
2023/11/07	3	32.53	2	32.55	32.55	1	18,432	0.01%
2023/11/06	43	32.99	21.3	32.85	32.80	21.7	18,394	0.12%
2023/11/03	3	32.80	12	32.88	32.90	-9	18,290	-0.05%
2023/11/02	1	32.40	9	32.45	32.35	-8	18,196	-0.04%
2023/11/01	0.2	32.15	2.6	32.42	32.10	-2.5	18,166	-0.01%
2023/10/31	2.6	32.26	7	32.26	32.25	-4.5	18,158	-0.02%
2023/10/30	1.1	31.95	10	31.95	32.00	-8.9	18,028	-0.05%
2023/10/27	0.2	31.90	121	31.90	31.85	-120.8	17,917	-0.67%	大賣/鉅額交易
2023/10/26	2.3	31.42	0	0.00	31.45	2.3	17,975	0.01%
2023/10/25	11.4	31.65	0	0.00	31.55	11.4	17,848	0.06%
2023/10/24	36.1	31.63	1	31.50	31.50	35.1	17,706	0.20%
2023/10/23	28.2	31.73	14	31.65	31.65	14.2	17,530	0.08%
2023/10/20	121.8	31.52	8.4	31.74	31.75	113.3	17,702	0.64%	大買/鉅額交易
2023/10/19	45.1	31.83	14	31.77	31.90	31.1	17,409	0.18%
2023/10/18	48.7	32.50	2	32.35	32.45	46.7	16,813	0.28%
2023/10/17	3.3	33.41	0	0.00	33.45	3.3	15,659	0.02%
2023/10/16	12	33.64	0.5	33.80	33.60	11.5	15,645	0.07%
2023/10/13	19.4	34.04	1	34.10	33.80	18.4	15,722	0.12%
2023/10/12	9	33.67	0	0.00	33.70	9	15,681	0.06%
2023/10/11	2	33.00	1	33.10	33.10	1	15,548	0.01%
2023/10/06	5	32.79	0	0.00	32.80	5	15,540	0.03%
2023/10/05	7	32.78	1	32.75	32.75	6	15,507	0.04%
2023/10/04	15.3	32.91	0	0.00	32.90	15.3	15,539	0.10%
2023/10/03	2	33.10	0	0.00	33.20	2	15,625	0.01%
2023/10/02	7	33.06	0	0.00	33.10	7	15,776	0.04%
2023/09/28	5	33.10	4	33.11	33.25	1	16,020	0.01%
2023/09/27	6.4	33.03	5.9	33.03	33.05	0.5	15,999	0.00%
2023/09/26	31.2	33.12	11	33.03	33.00	20.2	15,938	0.13%
2023/09/25	30	33.11	0	0.00	33.10	30	15,777	0.19%
2023/09/22	30.1	33.48	2	33.50	33.50	28.1	15,474	0.18%
2023/09/21	87.8	33.98	2	34.05	33.80	85.8	15,253	0.56%
2023/09/20	19	34.38	0.4	34.65	34.35	18.6	15,082	0.12%
2023/09/19	12.3	34.89	1.2	34.98	34.80	11.1	14,902	0.07%
2023/09/18	9	35.02	0	0.00	35.10	9	14,938	0.06%
2023/09/15	2	35.15	1	35.30	35.10	1	15,030	0.01%
2023/09/14	1	35.30	2	35.40	35.50	-1	14,962	-0.01%
2023/09/13	25	35.14	32	35.23	35.30	-7	14,972	-0.05%
2023/09/12	11	34.50	2	34.50	34.60	9	15,254	0.06%
2023/09/11	4.1	34.09	0	0.00	34.20	4.1	15,266	0.03%
2023/09/08	7.4	34.11	0	0.00	34.10	7.4	15,301	0.05%
2023/09/07	10.4	34.35	21	34.35	34.35	-10.6	15,280	-0.07%
2023/09/06	44.1	34.64	5	34.68	34.40	39.1	15,287	0.26%
2023/09/05	9	35.12	0.1	35.10	35.00	8.9	14,939	0.06%
2023/09/04	14.2	35.13	0	0.00	35.20	14.2	14,925	0.09%
2023/09/01	5.1	35.15	3	35.18	35.25	2.1	14,877	0.01%
2023/08/31	32.5	35.01	0	0.00	34.95	32.5	14,843	0.22%
2023/08/30	0.4	35.36	0	0.00	35.30	0.4	14,684	0.00%
2023/08/29	4.3	35.22	1	35.30	35.40	3.3	15,130	0.02%
2023/08/28	1.2	35.13	0	0.00	35.20	1.2	15,344	0.01%
2023/08/25	72	35.20	0	0.00	35.10	72	16,124	0.45%
2023/08/24	5.1	35.29	0	0.00	35.30	5.1	16,441	0.03%
2023/08/23	4.3	35.40	13	35.37	35.30	-8.7	16,726	-0.05%
2023/08/22	3.2	35.38	0	35.55	35.40	3.2	16,947	0.02%
2023/08/21	14	35.28	4	35.30	35.40	10	17,344	0.06%
2023/08/18	79.5	35.44	10	35.20	35.15	69.5	17,523	0.40%
2023/08/17	13.3	35.62	39	35.55	35.65	-25.7	17,458	-0.15%
2023/08/16	28	36.11	0	0.00	36.05	28	17,488	0.16%
2023/08/15	12.1	36.77	14	36.69	36.70	-1.9	17,473	-0.01%
2023/08/14	17.6	36.88	3.5	37.13	36.85	14.1	17,582	0.08%
2023/08/11	1	37.45	16	37.40	37.40	-15	17,637	-0.08%
2023/08/10	7	36.86	0	0.00	36.85	7	17,644	0.04%
2023/08/09	21	37.19	10	37.15	37.15	11	17,972	0.06%
2023/08/08	17	37.14	0	0.00	37.10	17	18,250	0.09%
2023/08/07	8.1	37.56	12	37.54	37.65	-3.9	18,384	-0.02%
2023/08/04	3	37.30	0.1	37.40	37.35	3	18,438	0.02%
2023/08/02	4.1	37.18	20	37.45	37.20	-15.9	18,846	-0.08%
2023/08/01	3	37.35	1	37.60	37.55	2	19,015	0.01%
2023/07/31	27.5	37.48	0.5	37.48	37.30	27	19,125	0.14%
2023/07/28	1.1	37.26	3.3	37.30	37.35	-2.2	19,175	-0.01%
2023/07/27	1.2	37.41	2	37.30	37.35	-0.9	19,620	0.00%
2023/07/26	7	37.35	0	0.00	37.25	7	20,584	0.03%
2023/07/25	26.5	37.05	20.2	37.40	37.40	6.3	20,798	0.03%
2023/07/24	2.9	36.38	1	36.25	36.50	1.9	20,874	0.01%
2023/07/21	23	36.24	2	36.35	36.10	21	21,180	0.10%
2023/07/20	7.1	36.56	1.1	36.61	36.55	6	21,667	0.03%
2023/07/19	36.3	36.68	0	0.00	36.60	36.3	22,718	0.16%
2023/07/18	23.1	36.65	12	36.70	37.10	11.1	23,504	0.05%
2023/07/17	1	36.75	6	36.78	36.75	-5	23,411	-0.02%
2023/07/14	20.6	37.01	8	36.90	37.00	12.6	23,348	0.05%
2023/07/13	5	36.90	0	0.00	36.80	5	23,366	0.02%
2023/07/12	6.2	36.54	5	36.58	36.60	1.2	23,564	0.01%
2023/07/11	12.2	36.60	5	36.72	36.55	7.2	23,517	0.03%
2023/07/10	10.6	36.98	1	36.95	36.85	9.6	23,394	0.04%
2023/07/07	15.5	37.02	10	37.00	37.30	5.5	23,264	0.02%
2023/07/06	23.2	37.37	1.7	37.55	37.25	21.5	23,393	0.09%
2023/07/05	12	37.95	0	0.00	37.80	12	23,091	0.05%
2023/07/04	2	38.20	0	0.00	38.05	2	22,913	0.01%
2023/07/03	5	38.20	1	38.20	38.25	4	22,864	0.02%
2023/06/30	0	0.00	13	38.15	38.05	-13	22,907	-0.06%
2023/06/29	1.7	38.13	9.7	38.16	38.05	-8	22,932	-0.03%
2023/06/28	9.2	38.13	5	38.22	38.05	4.2	22,980	0.02%
2023/06/27	7	38.51	0	0.00	38.45	7	23,114	0.03%
2023/06/26	1	38.85	4	38.94	38.80	-3	23,371	-0.01%
2023/06/21	5.6	38.48	0	0.00	38.70	5.6	23,378	0.02%
2023/06/20	2.3	38.58	3	38.55	38.55	-0.7	23,375	0.00%
2023/06/19	7.1	38.75	1.2	38.62	38.70	5.9	23,493	0.03%
2023/06/16	2	38.80	18	38.68	38.70	-16	23,472	-0.07%
2023/06/15	2.2	38.30	9.1	38.32	38.35	-7	23,007	-0.03%
2023/06/14	1.5	38.23	3.4	38.34	38.35	-1.9	23,330	-0.01%
2023/06/13	3	38.17	5	38.18	38.25	-2	23,466	-0.01%
2023/06/12	13.2	38.22	6	38.52	38.25	7.2	23,491	0.03%
2023/06/09	5	38.37	2	38.40	38.45	3	23,511	0.01%
2023/06/08	5	38.49	7	38.54	38.50	-2	23,676	-0.01%
2023/06/07	1.1	38.90	0	0.00	38.80	1.1	23,851	0.00%
2023/06/06	3	38.80	3	38.85	38.80	0	24,048	0.00%
2023/06/05	11.8	38.85	4	39.03	38.85	7.8	24,210	0.03%
2023/06/02	1	37.95	4.1	38.38	38.55	-3.1	24,023	-0.01%
2023/06/01	9	37.82	0	0.00	37.75	9	23,598	0.04%
2023/05/31	13.4	37.92	0	0.00	37.90	13.4	23,504	0.06%
2023/05/30	0.8	38.30	4	38.03	38.30	-3.3	22,887	-0.01%
2023/05/29	11	37.83	3	37.93	38.15	8	23,178	0.03%
2023/05/26	7	37.71	4	37.75	38.00	3	23,692	0.01%
2023/05/25	15	37.55	2	37.83	38.05	13	24,133	0.05%
2023/05/24	23	37.65	22	37.85	37.85	1	23,953	0.00%
2023/05/23	18	38.02	1.9	37.97	37.90	16.2	23,751	0.07%
2023/05/22	15	38.10	1.7	38.27	38.25	13.3	23,649	0.06%
2023/05/19	6	37.83	6	37.85	37.85	0	23,556	0.00%
2023/05/18	3.2	37.86	0	0.00	37.85	3.2	23,437	0.01%
2023/05/17	9	37.91	2	38.10	37.90	7	23,453	0.03%
2023/05/16	1.1	37.61	1	37.75	37.75	0.1	23,506	0.00%
2023/05/15	8.5	37.25	4.1	37.33	37.35	4.4	23,506	0.02%
2023/05/12	26.2	38.45	23	38.33	37.80	3.2	23,276	0.01%
2023/05/11	26.2	38.45	23	38.33	38.20	3.2	23,037	0.01%
2023/05/10	3	38.72	1.2	38.80	38.85	1.8	22,849	0.01%
2023/05/09	33.9	39.03	10.8	39.12	38.65	23.1	22,795	0.10%
2023/05/08	4	39.53	0	0.00	39.60	4	22,479	0.02%
2023/05/05	11.3	39.29	10	39.35	39.30	1.3	22,322	0.01%
2023/05/04	3.4	39.51	12	39.43	39.45	-8.7	22,305	-0.04%
2023/05/03	20	39.68	12	40.00	39.50	8	22,236	0.04%
2023/05/02	36.4	39.38	71	39.68	39.90	-34.6	22,048	-0.16%
2023/04/28	30	38.83	27	38.60	38.70	3	21,538	0.01%
2023/04/27	2	38.75	1	38.90	38.65	1	21,481	0.00%
2023/04/26	16.5	38.61	16	38.98	39.10	0.5	21,572	0.00%
2023/04/25	94.2	38.49	6	39.05	38.50	88.2	21,693	0.41%
2023/04/24	30.1	39.23	36.4	39.32	39.55	-6.3	21,265	-0.03%
2023/04/21	24	38.20	51	38.46	38.30	-27	20,241	-0.13%
2023/04/20	0.8	37.27	1	37.30	37.20	-0.2	19,358	0.00%
2023/04/19	10.2	37.31	5	37.50	37.10	5.2	19,409	0.03%
2023/04/18	6	37.62	2	37.50	37.45	4	19,425	0.02%
2023/04/17	3	37.95	24	38.06	37.95	-21	19,656	-0.11%
2023/04/14	3	37.30	9	37.49	37.55	-6	19,373	-0.03%
2023/04/13	0	0.00	10.3	37.52	37.55	-10.3	19,387	-0.05%
2023/04/12	2	37.50	7	37.69	37.45	-5	19,333	-0.03%
2023/04/11	4	37.41	2	37.48	37.45	2	19,262	0.01%
2023/04/10	1	36.45	2	36.55	36.60	-1	19,042	-0.01%
2023/04/07	10.1	36.50	30	36.40	36.40	-19.9	19,060	-0.10%
2023/04/06	11.4	36.35	12	36.44	36.45	-0.6	19,160	0.00%
2023/03/31	25	36.38	4	36.50	36.40	21	19,407	0.11%
2023/03/30	20.1	36.21	10	36.20	36.20	10.1	20,415	0.05%
2023/03/29	11	36.39	11.7	36.35	36.35	-0.7	21,328	0.00%
2023/03/28	17.8	36.27	135	36.19	36.20	-117.3	22,230	-0.53%	大賣/鉅額交易
2023/03/27	14	36.81	25	36.82	36.65	-11	23,097	-0.05%
2023/03/24	2	37.43	15	37.56	37.60	-13	23,872	-0.05%
2023/03/23	4.1	37.33	0	0.00	37.35	4.1	23,875	0.02%
2023/03/22	4.1	37.38	8	37.35	37.20	-3.9	23,957	-0.02%
2023/03/21	5	37.05	5.2	37.29	37.05	-0.2	24,027	0.00%
2023/03/20	2	36.90	0	0.00	36.90	2	24,042	0.01%
2023/03/17	2.2	36.55	1	36.50	36.40	1.2	24,199	0.00%
2023/03/16	20.7	36.62	11	36.35	36.35	9.7	23,908	0.04%
2023/03/15	5	37.14	2	37.15	37.10	3	23,942	0.01%
2023/03/14	9.1	36.44	5	36.70	36.75	4.1	24,037	0.02%
2023/03/13	9.1	36.52	10	36.43	36.75	-0.9	24,266	0.00%
2023/03/10	12.3	36.71	18	36.72	36.70	-5.7	24,281	-0.02%
2023/03/09	25.5	37.62	30.3	37.20	37.20	-4.8	24,506	-0.02%
2023/03/08	26.2	37.61	16	37.71	37.75	10.2	24,873	0.04%
2023/03/07	5	37.97	2.2	38.00	37.95	2.8	24,885	0.01%
2023/03/06	8	37.94	0.1	38.00	37.95	7.9	25,216	0.03%
2023/03/03	8	37.79	0	0.00	37.75	8	25,487	0.03%
2023/03/02	26	37.57	22	37.96	37.90	4	25,669	0.02%
2023/03/01	22.8	38.04	11	38.11	37.80	11.8	25,706	0.05%
2023/02/24	4	39.31	13.2	39.32	39.15	-9.2	25,338	-0.04%
2023/02/23	44	39.16	66.1	39.29	39.50	-22.1	24,816	-0.09%
2023/02/22	17	38.01	3	38.00	38.05	14	25,159	0.06%
2023/02/21	12	38.44	7	38.30	38.35	5	26,058	0.02%
2023/02/20	7	37.91	3.5	38.01	38.25	3.5	26,714	0.01%
2023/02/17	1.3	37.50	12	37.95	38.00	-10.7	27,226	-0.04%
2023/02/16	4	37.60	2	37.35	37.50	2	27,958	0.01%
2023/02/15	22.5	37.57	11.5	37.68	37.55	11	28,051	0.04%
2023/02/14	11.2	37.25	27	37.53	37.25	-15.8	27,991	-0.06%
2023/02/13	11	36.95	3	37.00	37.00	8	27,957	0.03%
2023/02/10	4	36.84	1.1	36.99	36.85	2.9	28,096	0.01%
2023/02/09	1	36.65	5	36.70	36.60	-4	28,114	-0.01%
2023/02/08	1	36.60	2.3	36.66	36.75	-1.3	28,188	0.00%
2023/02/07	4	36.56	6.1	36.43	36.65	-2.1	28,269	-0.01%
2023/02/06	10.5	36.27	68	36.24	36.15	-57.5	28,252	-0.20%
2023/02/03	3.1	36.37	0	0.00	36.45	3.1	28,142	0.01%
2023/02/02	2	36.70	0	0.00	36.80	2	28,165	0.01%
2023/02/01	5	36.45	23.1	36.64	36.75	-18.1	28,193	-0.06%
2023/01/31	19	36.55	5	36.38	36.25	14	28,263	0.05%
2023/01/30	8	36.85	10.1	36.95	36.95	-2.1	28,195	-0.01%
2023/01/17	4.1	36.16	1	36.00	36.00	3.1	28,181	0.01%
2023/01/16	12.3	36.36	7.3	36.53	36.50	4.9	28,175	0.02%
2023/01/13	65.3	36.10	32.1	36.08	36.15	33.2	27,855	0.12%
2023/01/12	29.3	35.39	64.9	35.20	35.40	-35.6	27,913	-0.13%
2023/01/11	14	34.70	18	34.75	34.70	-4	28,119	-0.01%
2023/01/10	11.3	34.55	3	34.50	34.60	8.3	28,426	0.03%
2023/01/09	1.1	34.42	8	34.49	34.60	-6.9	28,943	-0.02%
2023/01/06	3	34.25	1	34.15	34.25	2	29,213	0.01%
2023/01/05	2.1	34.30	30	34.49	34.45	-27.9	29,670	-0.09%
2023/01/04	25	33.54	0	0.00	33.50	25	29,498	0.08%
2023/01/03	3	33.52	7	33.39	33.50	-4	29,714	-0.01%
2022/12/30	4	33.86	0	0.00	33.65	4	29,735	0.01%
2022/12/29	20.5	33.74	20	33.79	33.70	0.5	29,889	0.00%
2022/12/28	1	34.30	4	34.15	34.30	-3	30,140	-0.01%
2022/12/27	22.5	34.58	11	34.51	34.30	11.5	30,373	0.04%
2022/12/26	0	0.00	8.2	34.33	34.40	-8.2	30,533	-0.03%
2022/12/23	20	34.21	4	34.29	34.05	16	31,062	0.05%
2022/12/22	26	34.44	56.1	34.73	34.45	-30.1	31,982	-0.09%
2022/12/21	36.5	33.80	34.2	33.91	34.05	2.4	31,325	0.01%
2022/12/20	34	33.71	25	33.73	33.70	9	30,705	0.03%
2022/12/19	57	33.73	8.1	33.94	33.85	48.9	30,251	0.16%
2022/12/16	39.4	33.20	26.7	34.50	34.60	12.7	29,428	0.04%
2022/12/15	7	33.46	0	0.00	33.55	7	28,860	0.02%
2022/12/14	23	33.53	1.2	33.62	33.50	21.8	29,170	0.07%
2022/12/13	13.2	33.84	4	33.85	33.70	9.2	29,231	0.03%
2022/12/12	3	33.75	300	33.70	33.85	-297	29,198	-1.02%	大賣/鉅額交易
2022/12/09	34	33.74	29	33.69	33.70	5	29,684	0.02%
2022/12/08	55	33.16	2	33.15	33.20	53	29,675	0.18%
2022/12/07	114.1	33.27	26	33.26	33.35	88.1	29,677	0.30%	大買/
2022/12/06	16.1	33.39	1	33.50	33.30	15.1	29,698	0.05%
2022/12/05	12	33.59	1	33.70	33.70	11	29,562	0.04%
2022/12/02	158	33.68	6	33.73	33.65	152	29,249	0.52%	大買/鉅額交易
2022/12/01	4	33.95	17	34.08	34.05	-13	29,193	-0.04%
2022/11/30	49.1	33.38	169.1	33.52	33.90	-120	29,003	-0.41%	大賣/鉅額交易
2022/11/29	30	33.05	2.1	33.50	33.55	27.9	28,619	0.10%
2022/11/28	9	33.08	0	0.00	33.00	9	28,640	0.03%
2022/11/25	3	33.40	56.2	33.37	33.55	-53.2	28,428	-0.19%
2022/11/24	2	32.80	3.5	32.92	33.20	-1.5	28,273	-0.01%
2022/11/23	57.2	32.69	0.2	32.90	32.70	57.1	28,055	0.20%
2022/11/22	24.1	32.58	2	32.65	32.65	22.1	27,954	0.08%
2022/11/21	25	32.86	0.1	33.05	32.85	24.9	27,730	0.09%
2022/11/18	105	33.68	41	33.78	33.30	64	27,498	0.23%	大買/
2022/11/17	74.1	34.25	129	34.19	34.25	-54.9	26,542	-0.21%	大賣/
2022/11/16	53.4	33.11	36	33.17	32.90	17.4	25,556	0.07%
2022/11/15	80	33.55	48	33.26	33.85	32	24,950	0.13%
2022/11/14	38	33.68	35	33.60	34.15	3	24,375	0.01%
2022/11/11	50	32.09	8.7	32.14	32.15	41.3	23,576	0.18%
2022/11/10	8	31.71	9	31.78	31.70	-1	23,483	0.00%
2022/11/09	18.5	31.91	42	31.79	31.90	-23.5	23,444	-0.10%
2022/11/08	11	31.71	31.9	31.58	31.65	-20.9	23,282	-0.09%
2022/11/07	18	30.90	0	0.00	31.00	18	23,106	0.08%
2022/11/04	21	30.30	10	30.20	30.45	11	23,191	0.05%
2022/11/03	19.4	30.29	0	0.00	30.30	19.4	23,144	0.08%
2022/11/02	22	30.70	2	30.78	30.75	20	23,105	0.09%
2022/11/01	13	30.54	15.1	30.20	30.65	-2.1	23,119	-0.01%
2022/10/31	5.1	30.42	0	0.00	30.25	5.1	23,108	0.02%
2022/10/28	5	30.69	1	30.45	30.50	4	23,119	0.02%
2022/10/27	35	30.88	1	30.90	30.85	34	23,111	0.15%
2022/10/26	17.1	30.48	5	30.38	30.30	12.1	23,119	0.05%
2022/10/25	35.7	30.03	25	30.06	29.90	10.7	23,077	0.05%
2022/10/24	32.3	31.25	16	30.96	30.60	16.3	22,682	0.07%
2022/10/21	16.1	31.06	8	30.92	31.00	8.1	22,562	0.04%
2022/10/20	7.4	30.89	1	30.95	30.90	6.4	22,518	0.03%
2022/10/19	1	31.70	0	0.00	31.60	1	22,012	0.00%
2022/10/18	30.5	31.37	2	31.60	31.45	28.5	21,608	0.13%
2022/10/17	9	31.66	31	31.84	31.70	-22	21,593	-0.10%
2022/10/14	52	32.56	0	0.00	32.40	52	21,633	0.24%
2022/10/13	18.2	33.14	15	32.67	32.65	3.2	21,544	0.01%
2022/10/12	1	33.75	0	0.00	33.75	1	21,287	0.00%
2022/10/11	3.2	33.78	0	0.00	33.80	3.2	21,345	0.02%
2022/10/07	2.6	34.28	2	34.40	34.25	0.6	21,291	0.00%
2022/10/06	3	34.30	1	34.35	34.30	2	21,266	0.01%
2022/10/05	34.1	34.33	0	0.00	34.15	34.1	21,277	0.16%
2022/10/04	9	33.84	1	34.00	33.85	8	21,025	0.04%
2022/10/03	3.5	33.74	0	0.00	33.65	3.5	20,773	0.02%
2022/09/30	5.1	33.74	8	33.74	33.80	-2.9	20,658	-0.01%
2022/09/29	37	34.24	1	34.20	34.15	36	20,144	0.18%
2022/09/28	9.5	35.07	6	35.03	34.90	3.5	19,056	0.02%
2022/09/27	18.1	35.81	1	35.75	35.80	17.1	18,789	0.09%
2022/09/26	40.1	36.00	1	35.90	35.85	39.1	18,599	0.21%
2022/09/23	15.3	37.07	20	37.00	37.00	-4.7	18,381	-0.03%
2022/09/22	46.2	37.47	1	37.50	37.55	45.2	18,250	0.25%
2022/09/21	10.7	38.17	1	38.30	38.10	9.7	17,880	0.05%
2022/09/20	7	38.66	0	0.00	38.55	7	17,513	0.04%
2022/09/19	6.1	38.82	1	38.95	38.80	5.1	17,397	0.03%
2022/09/16	56.7	38.84	2	38.75	38.60	54.7	17,332	0.32%
2022/09/15	4.1	39.58	0.3	39.65	39.55	3.8	16,939	0.02%
2022/09/14	21	39.70	51	39.73	39.65	-30	16,875	-0.18%
2022/09/13	0	0.00	16	39.88	39.90	-16	16,925	-0.09%
2022/09/12	1.2	39.86	10.1	39.85	39.80	-8.9	16,977	-0.05%
2022/09/08	1	39.65	19	39.72	39.85	-18	17,321	-0.10%
2022/09/07	23	39.63	10	39.60	39.70	13	17,462	0.07%
2022/09/06	0.5	39.55	11.1	39.63	39.85	-10.6	17,501	-0.06%
2022/09/05	2.4	38.60	0	0.00	39.10	2.4	17,483	0.01%
2022/09/02	8.3	38.53	0	0.00	38.50	8.3	17,570	0.05%
2022/09/01	17	38.89	0	0.00	38.90	17	17,325	0.10%
2022/08/31	10.5	39.16	0.5	39.35	39.30	10	17,158	0.06%
2022/08/30	0	39.35	1	39.30	39.25	-1	17,048	-0.01%
2022/08/29	24.5	39.13	5	39.10	39.35	19.5	17,169	0.11%
2022/08/26	2	39.63	5.3	39.60	39.65	-3.3	17,183	-0.02%
2022/08/25	3	39.33	10	39.43	39.55	-7	17,263	-0.04%
2022/08/24	1	39.15	1.8	39.29	39.25	-0.8	17,398	0.00%
2022/08/23	37.1	39.16	3.8	39.26	39.35	33.3	17,816	0.19%
2022/08/22	5.2	39.22	2.8	39.45	39.65	2.4	17,936	0.01%
2022/08/19	2	39.40	5	39.50	39.45	-3	18,065	-0.02%
2022/08/18	3	39.58	0	0.00	39.80	3	18,153	0.02%
2022/08/17	1.1	39.31	1	39.70	40.00	0.1	18,215	0.00%
2022/08/16	7.6	39.31	1	39.35	39.35	6.6	18,244	0.04%
2022/08/15	3	39.12	0	0.00	39.30	3	18,314	0.02%
2022/08/12	4.6	39.26	2	39.08	39.30	2.6	18,719	0.01%
2022/08/11	0	0.00	7	38.89	39.35	-7	18,846	-0.04%
2022/08/10	6	38.53	0	0.00	38.75	6	18,945	0.03%
2022/08/09	7	38.35	7	38.67	38.75	0	19,108	0.00%
2022/08/08	6.2	38.50	109	38.43	38.70	-102.8	19,258	-0.53%	大賣/鉅額交易
2022/08/05	13	38.89	7	38.95	38.85	6	19,436	0.03%
2022/08/04	8	38.79	15	38.90	38.75	-7	19,943	-0.04%
2022/08/03	7	38.97	2	39.05	39.10	5	20,186	0.02%
2022/08/02	51.1	39.20	1	39.10	39.15	50.1	20,245	0.25%
2022/08/01	54.5	39.26	11	39.10	39.50	43.5	20,243	0.21%
2022/07/29	0.5	38.65	20	38.49	38.75	-19.5	20,205	-0.10%
2022/07/28	17.2	38.00	9	38.00	38.20	8.2	20,134	0.04%
2022/07/27	1	37.80	1	37.85	37.85	0	20,075	0.00%
2022/07/26	3	37.88	2	37.85	37.80	1	20,246	0.00%
2022/07/25	2.1	37.88	0	0.00	37.85	2.1	20,320	0.01%
2022/07/22	31.1	37.74	9	37.69	37.70	22.1	20,389	0.11%
2022/07/21	38.3	37.95	8	37.93	38.05	30.3	20,196	0.15%
2022/07/20	27	41.89	1.5	41.67	41.60	25.5	19,656	0.13%
2022/07/19	5	41.11	9	41.19	41.65	-4	19,510	-0.02%
2022/07/18	8.1	40.26	0	0.00	40.70	8.1	19,267	0.04%
2022/07/15	6	40.71	2	40.60	40.50	4	19,169	0.02%
2022/07/14	4.1	41.75	2	41.70	41.70	2.1	19,107	0.01%
2022/07/13	4	41.73	12	41.75	41.80	-8	19,230	-0.04%
2022/07/12	8	40.83	6	40.95	41.00	2	19,337	0.01%
2022/07/11	4	41.09	0	0.00	41.10	4	19,484	0.02%
2022/07/08	11	40.78	1	40.70	40.80	10	19,573	0.05%
2022/07/06	1	40.95	0	0.00	40.00	1	20,055	0.00%
2022/07/05	3	40.75	50	40.40	40.75	-47	19,967	-0.24%
2022/07/04	51	40.39	1	40.20	40.00	50	19,809	0.25%
2022/07/01	5	40.40	10	40.43	40.35	-5	19,681	-0.03%
2022/06/30	28	39.51	15	39.52	39.50	13	19,421	0.07%
2022/06/29	3.1	39.55	0	0.00	39.55	3.1	19,227	0.02%
2022/06/28	1	39.60	1	39.65	39.60	0	19,218	0.00%
2022/06/27	1	39.80	3	39.90	39.80	-2	19,203	-0.01%
2022/06/24	1	39.45	0	0.00	39.50	1	19,070	0.01%
2022/06/23	4	39.11	0	0.00	39.00	4	18,963	0.02%
2022/06/22	4	39.56	8.1	39.59	39.50	-4.1	18,809	-0.02%
2022/06/21	4.2	39.46	0	0.00	39.45	4.2	18,775	0.02%
2022/06/20	23	39.08	1	39.25	38.85	22	18,695	0.12%
2022/06/17	12.4	39.65	4	39.65	39.60	8.4	18,440	0.05%
2022/06/16	37	40.31	11	40.16	40.00	26	18,279	0.14%
2022/06/15	7	40.11	0	0.00	40.05	7	18,452	0.04%
2022/06/14	26.1	40.17	0	0.00	40.10	26.1	18,363	0.14%
2022/06/13	15.5	40.85	3	41.00	40.80	12.5	18,122	0.07%
2022/06/10	1	41.40	0	0.00	41.40	1	17,840	0.01%
2022/06/09	1	41.60	0	0.00	41.55	1	17,831	0.01%
2022/06/08	10.3	41.75	2	41.75	41.75	8.3	17,785	0.05%
2022/06/07	7.8	41.46	0	0.00	41.35	7.8	17,736	0.04%
2022/06/06	1	41.60	1	41.65	41.55	0	17,502	0.00%
2022/06/02	23.2	41.77	0	0.00	41.70	23.2	17,511	0.13%
2022/06/01	4	42.16	0	0.00	42.10	4	17,534	0.02%
2022/05/30	2.5	42.94	12	42.94	42.80	-9.5	16,918	-0.06%
2022/05/27	5	42.06	0	0.00	42.20	5	16,696	0.03%
2022/05/26	1	42.00	0	0.00	41.70	1	16,596	0.01%
2022/05/25	0.1	41.40	0	0.00	41.65	0.1	16,538	0.00%
2022/05/24	2	41.20	5	41.20	41.20	-3	16,462	-0.02%
2022/05/23	12.5	41.25	0	0.00	41.20	12.5	16,294	0.08%
2022/05/20	1.2	41.18	2	41.63	41.15	-0.8	16,186	0.00%
2022/05/19	7	41.14	1	41.10	41.10	6	15,717	0.04%
2022/05/18	17.1	41.36	0	0.00	41.60	17.1	15,532	0.11%
2022/05/17	2	41.53	0	0.00	41.50	2	15,250	0.01%
2022/05/16	5	41.33	0	0.00	41.25	5	15,019	0.03%
2022/05/13	4.1	41.43	17.4	41.22	41.60	-13.3	14,715	-0.09%
2022/05/12	32	41.28	3	40.93	40.80	29	14,482	0.20%
2022/05/11	14	42.70	13	42.72	42.65	1	13,898	0.01%
2022/05/10	13.1	43.84	2	44.00	43.85	11.1	13,469	0.08%
2022/05/09	15.1	44.43	0	0.00	44.25	15.1	13,279	0.11%
2022/05/06	19	45.14	0	0.00	45.10	19	13,113	0.14%
2022/05/05	1	45.65	0	0.00	45.60	1	13,152	0.01%
2022/05/04	4	45.39	1	45.30	45.50	3	13,127	0.02%
2022/05/03	9.2	45.43	0.1	45.35	45.35	9.2	13,228	0.07%
2022/04/29	3.1	45.92	0	0.00	45.90	3.1	12,942	0.02%
2022/04/28	3.2	45.86	1.1	46.00	46.10	2.2	12,785	0.02%
2022/04/27	110	45.80	2	45.93	45.80	108	12,580	0.86%	大買/鉅額交易
2022/04/26	1	46.10	2	46.15	46.20	-1	12,312	-0.01%
2022/04/25	10	46.11	0	0.00	46.10	10	12,241	0.08%
2022/04/22	3	46.58	0	0.00	46.55	3	12,099	0.02%
2022/04/21	12.3	46.85	0	0.00	46.80	12.3	12,074	0.10%
2022/04/20	42	46.49	38	46.41	46.60	4	12,063	0.03%
2022/04/19	17	46.43	1	46.25	46.35	16	11,970	0.13%
2022/04/18	15.1	46.56	0	0.00	46.50	15.1	11,843	0.13%
2022/04/15	15.1	47.20	49	47.33	47.10	-33.9	11,628	-0.29%
2022/04/14	63	47.74	5.1	47.70	47.70	57.9	11,442	0.51%
2022/04/13	14	48.23	34	47.80	48.00	-20	11,348	-0.18%
2022/04/12	63	48.66	4	48.31	48.00	59	11,175	0.53%
2022/04/11	58	49.39	90	49.50	49.45	-32	10,764	-0.30%
2022/04/08	32	49.75	3.1	49.75	49.80	28.9	10,837	0.27%
2022/04/07	2	49.80	0	0.00	49.55	2	10,806	0.02%
2022/04/06	0	49.85	12	49.94	50.20	-12	10,709	-0.11%
2022/04/01	2.1	49.80	0	0.00	49.75	2.1	10,657	0.02%
2022/03/31	2	49.90	1	50.10	49.90	1	10,588	0.01%
2022/03/30	0	0.00	13	49.80	49.85	-13	10,436	-0.12%
2022/03/29	1	49.70	1	49.80	49.80	0	10,432	0.00%
2022/03/28	1.1	49.70	1	49.70	49.70	0.1	10,389	0.00%
2022/03/25	0.1	49.65	0	0.00	49.70	0.1	10,342	0.00%
2022/03/24	1	49.80	7	49.87	49.95	-6	10,385	-0.06%
2022/03/23	1.1	49.69	0	0.00	49.65	1.1	10,460	0.01%
2022/03/22	3	49.45	1	49.50	49.70	2	10,377	0.02%
2022/03/21	0	0.00	19.1	49.72	49.75	-19.1	10,380	-0.18%
2022/03/18	2	48.50	14	48.83	48.95	-12	10,135	-0.12%
2022/03/17	4	47.98	0.3	48.05	48.00	3.7	9,745	0.04%
2022/03/16	12.1	47.75	0	0.00	47.85	12.1	9,630	0.13%
2022/03/15	1.1	47.55	7	47.84	47.95	-5.9	9,597	-0.06%
2022/03/14	2	47.55	0	0.00	47.55	2	9,592	0.02%
2022/03/11	0.6	47.50	0	0.00	47.45	0.6	9,676	0.01%
2022/03/10	2	47.40	2	47.40	47.60	0	9,818	0.00%
2022/03/09	1	47.25	10	47.35	47.25	-9	9,901	-0.09%
2022/03/08	13.1	46.91	2	46.93	46.95	11.1	10,051	0.11%
2022/03/07	1.1	47.01	16	47.03	47.10	-14.9	10,059	-0.15%
2022/03/04	3.1	47.67	0.7	47.90	47.65	2.4	10,340	0.02%
2022/03/03	13.1	47.98	0	0.00	48.05	13.1	10,465	0.12%
2022/03/02	5	47.65	3.1	47.76	48.00	1.9	10,752	0.02%
2022/03/01	2.1	47.80	25	47.65	47.80	-22.9	10,862	-0.21%
2022/02/25	13.9	47.04	0	0.00	47.35	13.9	10,955	0.13%
2022/02/24	12	47.24	0	0.00	47.30	12	10,884	0.11%
2022/02/23	0	0.00	2	47.65	47.65	-2	10,872	-0.02%
2022/02/22	2	47.15	0	0.00	47.70	2	10,974	0.02%
2022/02/21	0	0.00	0.1	47.55	47.60	-0.1	10,977	0.00%
2022/02/17	0.1	47.50	1	47.35	47.45	-0.9	11,143	-0.01%
2022/02/16	0.1	47.20	0.1	47.25	47.00	-0.1	11,199	0.00%
2022/02/14	2	46.98	9	47.10	47.15	-7	11,341	-0.06%
2022/02/11	0	0.00	5	47.40	47.55	-5	11,337	-0.04%
2022/02/10	1	47.15	7	47.49	47.55	-6	11,361	-0.05%
2022/02/09	1	47.10	33	47.19	47.30	-32	11,433	-0.28%
2022/02/08	6	46.99	0	0.00	46.95	6	11,535	0.05%
2022/02/07	27.2	46.42	0	0.00	47.10	27.2	11,491	0.24%
2022/01/26	1	46.95	7	46.91	46.85	-6	11,314	-0.05%
2022/01/25	20.2	46.69	2	46.75	46.80	18.2	11,349	0.16%
2022/01/24	10	47.05	1	47.25	47.15	9	11,222	0.08%
2022/01/21	3	47.27	1	47.30	47.40	2	11,339	0.02%
2022/01/20	0	0.00	1	47.55	47.50	-1	11,291	-0.01%
2022/01/18	0.3	47.65	0	0.00	47.75	0.3	11,490	0.00%
2022/01/17	0	0.00	1	47.65	47.60	-1	11,598	-0.01%
2022/01/14	1	47.55	0	0.00	47.60	1	11,605	0.01%
2022/01/13	1	47.60	2	47.65	47.95	-1	11,826	-0.01%
2022/01/12	3	47.17	0.6	47.50	47.50	2.4	12,070	0.02%
2022/01/11	1	47.35	0	0.00	47.50	1	12,310	0.01%
2022/01/10	12	47.05	5	47.20	47.30	7	12,274	0.06%
2022/01/07	0.8	47.45	0	0.00	47.45	0.8	12,237	0.01%
2022/01/06	1	47.35	1	47.50	47.60	0	12,219	0.00%
2022/01/05	8.2	47.17	0	0.00	47.15	8.2	12,240	0.07%
2022/01/04	2	47.15	1	47.25	47.30	1	12,299	0.01%
2022/01/03	2	47.95	5	47.90	47.45	-3	12,196	-0.02%
2021/12/30	1	48.00	7	48.05	48.00	-6	12,155	-0.05%
2021/12/28	5	48.00	5	48.15	48.15	0	12,350	0.00%
2021/12/27	6	48.03	2	47.98	48.10	4	12,448	0.03%
2021/12/24	0	0.00	1	47.90	47.90	-1	12,692	-0.01%
2021/12/23	2	47.65	10	47.60	47.70	-8	12,853	-0.06%
2021/12/22	0	0.00	1	47.30	47.40	-1	12,914	-0.01%
2021/12/21	1	47.15	0.1	47.35	47.25	1	13,062	0.01%
2021/12/20	0	0.00	1	47.20	47.40	-1	13,199	-0.01%
2021/12/17	0.2	47.35	0.1	47.35	47.45	0.1	13,236	0.00%
2021/12/16	9	46.94	3.4	46.94	46.90	5.6	13,161	0.04%
2021/12/15	9.3	46.99	0.1	47.42	46.95	9.1	13,398	0.07%
2021/12/14	0	0.00	2	47.10	47.00	-2	13,527	-0.01%
2021/12/13	1	47.20	0	0.00	47.10	1	13,762	0.01%
2021/12/10	0	0.00	2	47.60	47.30	-2	14,011	-0.01%
2021/12/09	13.1	47.50	1	47.45	47.40	12.1	14,718	0.08%
2021/12/08	5.1	47.50	2	47.65	47.70	3.1	15,007	0.02%
2021/12/07	2	47.05	0	0.00	47.55	2	15,100	0.01%
2021/12/06	4.2	46.78	1.1	47.30	47.30	3.1	15,059	0.02%
2021/12/03	1.1	46.47	0	0.00	46.40	1.1	15,012	0.01%
2021/12/02	7	46.31	0	0.00	46.30	7	14,910	0.05%
2021/12/01	1	46.30	2	46.15	46.60	-1	14,885	-0.01%
2021/11/30	23	46.82	11.5	46.55	46.00	11.5	14,816	0.08%
2021/11/29	4.3	46.32	5	46.15	46.50	-0.7	14,386	0.00%
2021/11/26	15.4	46.62	0	0.00	46.50	15.4	14,324	0.11%
2021/11/25	7.1	47.11	0	0.00	47.15	7.1	14,217	0.05%
2021/11/24	10.7	47.44	4	47.41	47.45	6.7	14,124	0.05%
2021/11/23	19.5	47.79	7	47.80	47.80	12.5	13,953	0.09%
2021/11/22	11	47.96	0	0.00	47.90	11	13,999	0.08%
2021/11/19	2	48.08	2	48.15	48.30	0	13,936	0.00%
2021/11/18	7.2	48.30	0	0.00	48.30	7.2	13,882	0.05%
2021/11/17	9.2	48.44	2	48.45	48.55	7.2	13,875	0.05%
2021/11/16	5	48.40	4.2	48.45	48.65	0.8	13,977	0.01%
2021/11/15	4	48.43	0	0.00	48.60	4	14,174	0.03%
2021/11/12	0	0.00	2	48.55	48.70	-2	14,358	-0.01%
2021/11/11	0.1	48.75	0	0.00	48.80	0.1	14,578	0.00%
2021/11/10	1.1	48.61	2	48.58	48.70	-0.9	14,843	-0.01%
2021/11/09	2	48.55	20	48.55	48.80	-18	15,088	-0.12%
2021/11/08	1	48.65	2	48.95	48.95	-1	16,197	-0.01%
2021/11/05	24	47.90	4	47.94	48.15	20	16,989	0.12%
2021/11/04	2	48.08	0	0.00	48.10	2	17,324	0.01%
2021/11/03	4	48.11	0	0.00	48.15	4	17,764	0.02%
2021/11/02	1	48.20	0	0.00	48.15	1	18,197	0.01%
2021/11/01	2	48.13	1	48.25	48.25	1	18,674	0.01%
2021/10/29	8	48.32	0	0.00	48.25	8	18,923	0.04%
2021/10/28	0.1	48.60	0	0.00	48.50	0.1	19,472	0.00%
2021/10/27	0	48.60	0	0.00	48.35	0	19,594	0.00%
2021/10/26	3.1	48.53	0	0.00	48.45	3.1	19,646	0.02%
2021/10/25	11	48.22	0	0.00	48.25	11	19,726	0.06%
2021/10/22	8	48.82	1	48.95	48.80	7	20,089	0.03%
2021/10/20	10.1	48.38	2	48.40	48.35	8.1	20,272	0.04%
2021/10/19	7	49.21	0.1	49.20	49.10	7	20,369	0.03%
2021/10/18	5	49.89	0	0.00	49.80	5	20,223	0.02%
2021/10/14	2.1	49.93	0	0.00	49.90	2.1	20,492	0.01%
2021/10/13	0	0.00	4	50.65	50.50	-4	20,515	-0.02%
2021/10/12	1	49.75	2	50.20	50.20	-1	20,491	0.00%
2021/10/08	0	0.00	1	50.30	50.40	-1	20,467	0.00%
2021/10/07	1	50.30	1	50.40	50.40	0	20,717	0.00%
2021/10/06	2.1	49.95	0	0.00	49.90	2.1	20,940	0.01%
2021/10/05	2	50.10	0	0.00	50.30	2	21,193	0.01%
2021/10/04	8	50.36	1	50.00	50.00	7	21,654	0.03%
2021/10/01	4	50.00	25	50.19	50.20	-21	22,316	-0.09%
2021/09/29	1.1	50.61	3	50.63	50.60	-1.9	22,519	-0.01%
2021/09/28	21	51.00	1	51.30	51.00	20	22,713	0.09%
2021/09/27	2	51.00	1	51.00	51.10	1	22,761	0.00%
2021/09/24	1	51.70	2	51.70	51.30	-1	22,881	0.00%
2021/09/23	0.1	51.10	0	0.00	51.20	0.1	22,886	0.00%
2021/09/22	2.1	50.26	1	49.65	50.70	1.1	22,838	0.00%
2021/09/17	11	51.00	5	51.20	50.70	6	22,742	0.03%
2021/09/16	0	0.00	23.1	51.37	51.70	-23.1	22,693	-0.10%
2021/09/15	6	51.32	7	51.20	51.20	-1	22,526	0.00%
2021/09/14	5	51.10	10	51.41	51.40	-5	22,421	-0.02%
2021/09/13	10	49.82	30	49.34	50.10	-20	21,802	-0.09%
2021/09/10	22	48.41	1.3	48.80	49.00	20.7	21,700	0.10%
2021/09/09	1	47.95	0	0.00	48.20	1	21,833	0.00%
2021/09/08	0	0.00	22	48.45	48.55	-22	21,908	-0.10%
2021/09/07	2	48.83	0	0.00	48.75	2	21,992	0.01%
2021/09/06	2	48.48	5	48.69	48.80	-3	22,010	-0.01%
2021/09/03	0	0.00	9	48.50	48.50	-9	21,935	-0.04%
2021/09/02	3	47.87	20	47.90	47.90	-17	21,889	-0.08%
2021/09/01	2	48.30	1	47.95	48.40	1	21,952	0.00%
2021/08/31	20	47.35	1	47.45	48.45	19	21,850	0.09%
2021/08/30	21	47.40	0.1	47.50	47.60	21	21,749	0.10%
2021/08/27	0	0.00	3	47.15	47.45	-3	21,802	-0.01%
2021/08/26	1	46.80	0.1	47.00	46.95	1	22,042	0.00%
2021/08/24	4.3	46.68	0	0.00	46.75	4.3	22,216	0.02%
2021/08/23	1	46.75	4	46.90	46.80	-3	22,436	-0.01%
2021/08/20	2	46.28	0.2	46.45	46.15	1.9	22,539	0.01%
2021/08/19	16.8	46.31	1.2	46.24	46.20	15.7	22,907	0.07%
2021/08/18	2	46.60	8	46.75	47.25	-6	22,789	-0.03%
2021/08/17	8	47.43	2	47.35	47.30	6	22,621	0.03%
2021/08/16	104.2	48.00	6	48.01	47.95	98.2	22,465	0.44%	大買/
2021/08/13	28	48.23	17	48.33	48.40	11	22,509	0.05%
2021/08/12	19.3	47.05	1	47.10	47.60	18.3	22,621	0.08%
2021/08/11	22	51.03	37	51.02	51.10	-15	21,868	-0.07%
2021/08/10	16	51.82	12	52.23	51.90	4	21,421	0.02%
2021/08/09	7	52.16	3	51.97	52.40	4	21,726	0.02%
2021/08/06	6	52.60	53	53.18	52.90	-47	21,805	-0.22%
2021/08/05	9.1	53.11	139	53.12	52.70	-130	22,168	-0.59%	大賣/鉅額交易
2021/08/04	5	53.96	8	54.30	53.80	-3	23,135	-0.01%
2021/08/03	4	53.70	19	53.49	53.90	-15	23,671	-0.06%
2021/08/02	0.2	52.60	5	52.70	52.80	-4.8	23,444	-0.02%
2021/07/30	4.1	52.51	0	0.00	52.60	4.1	23,936	0.02%
2021/07/29	3	52.37	16	52.53	52.90	-13	24,450	-0.05%
2021/07/28	8.1	52.26	5	52.30	52.40	3.1	24,837	0.01%
2021/07/27	13.1	52.92	4	52.63	53.00	9.1	25,536	0.04%
2021/07/26	22.1	53.32	161.5	53.21	53.20	-139.4	26,205	-0.53%	大賣/鉅額交易
2021/07/23	26	52.88	22.5	52.84	53.00	3.5	26,532	0.01%
2021/07/22	2	52.00	1.1	52.10	52.10	0.9	26,663	0.00%
2021/07/21	8	51.89	13.2	52.00	51.80	-5.2	27,077	-0.02%
2021/07/20	2	51.60	15	51.57	51.70	-13	27,984	-0.05%
2021/07/19	1	51.70	4	52.00	52.00	-3	29,485	-0.01%
2021/07/15	1	51.50	6	51.50	51.60	-5	34,817	-0.01%
2021/07/14	6.7	51.34	0	0.00	51.50	6.7	36,177	0.02%
2021/07/13	11	51.83	4	52.28	51.90	7	36,859	0.02%
2021/07/12	2	52.05	5.1	51.90	52.20	-3.1	37,265	-0.01%
2021/07/09	18.1	52.28	6	52.05	52.00	12.1	37,473	0.03%
2021/07/08	2	52.55	35.2	52.53	52.80	-33.2	37,291	-0.09%
2021/07/07	8	51.19	4	51.10	51.30	4	36,928	0.01%
2021/07/06	13	50.92	8	50.96	51.20	5	36,823	0.01%
2021/07/05	11	50.55	6	50.88	50.60	5	36,751	0.01%
2021/07/02	5.3	50.61	3	50.77	50.50	2.3	36,605	0.01%
2021/07/01	38.1	50.70	9	50.69	50.60	29.1	36,533	0.08%
2021/06/30	10	51.06	1	51.10	51.00	9	36,744	0.02%
2021/06/29	2.1	51.05	2	51.00	51.20	0.1	36,788	0.00%
2021/06/28	0	0.00	2	51.20	51.10	-2	36,966	-0.01%
2021/06/25	8.1	51.09	2	51.20	51.00	6.1	36,992	0.02%
2021/06/24	0	0.00	1	51.00	51.10	-1	37,241	0.00%
2021/06/23	1.1	50.90	0	0.00	51.00	1.1	37,676	0.00%
2021/06/22	4.1	50.95	2	51.00	50.90	2.1	37,792	0.01%
2021/06/21	6	50.62	0	0.00	50.70	6	37,889	0.02%
2021/06/18	19	51.05	0	0.00	51.00	19	38,189	0.05%
2021/06/17	3	51.50	10	51.50	51.50	-7	39,486	-0.02%
2021/06/16	3	51.80	4	51.73	51.90	-1	39,623	0.00%
2021/06/11	4	51.30	0	0.00	51.40	4	39,636	0.01%
2021/06/09	3.1	50.94	2	51.20	51.30	1.1	39,925	0.00%
2021/06/08	1.1	51.12	0	0.00	51.40	1.1	40,039	0.00%
2021/06/04	4	51.90	0	0.00	51.90	4	40,452	0.01%
2021/06/03	4	52.00	10.1	52.07	52.30	-6.1	40,659	-0.02%
2021/06/02	0	0.00	2	51.70	52.00	-2	40,510	0.00%
2021/06/01	0.1	51.50	8	51.35	51.50	-7.9	40,290	-0.02%
2021/05/31	1	50.60	5.7	51.38	51.60	-4.7	40,457	-0.01%
2021/05/28	1.1	50.30	0	0.00	50.60	1.1	40,331	0.00%
2021/05/27	7.1	50.02	0	0.00	50.30	7.1	40,411	0.02%
2021/05/26	2	50.85	17	51.00	50.70	-15	40,254	-0.04%
2021/05/25	0	0.00	14	51.15	51.10	-14	40,193	-0.03%
2021/05/24	1.1	51.11	2.9	51.27	51.30	-1.8	40,233	0.00%
2021/05/21	20.1	51.44	10.1	51.20	51.20	10	40,408	0.02%
2021/05/20	4	50.75	6	50.87	50.80	-2	40,310	0.00%
2021/05/19	7	49.91	2	50.20	50.50	5	40,085	0.01%
2021/05/18	8.1	49.54	11	49.77	50.00	-2.9	39,915	-0.01%
2021/05/17	8	47.84	19	47.93	47.90	-11	39,776	-0.03%
2021/05/14	10	49.56	55	49.59	49.60	-45	39,121	-0.12%
2021/05/13	6.1	48.66	6	48.65	49.20	0.1	38,782	0.00%
2021/05/12	39.9	49.42	11.2	49.05	49.60	28.7	38,261	0.07%
2021/05/11	184.2	51.67	256	52.48	51.60	-71.8	36,972	-0.19%	大買/大賣/
2021/05/10	12.3	52.79	32.4	52.73	52.90	-20.1	36,241	-0.06%
2021/05/07	15.1	52.16	14.1	52.26	52.30	1	36,059	0.00%
2021/05/06	18.2	51.47	12	52.11	53.00	6.2	35,706	0.02%
2021/05/05	104.1	50.98	7	50.18	50.80	97.1	35,241	0.28%	大買/
2021/05/04	23.1	50.47	14.1	50.55	50.20	9	35,127	0.03%
2021/05/03	26.1	51.36	28	51.57	51.20	-1.9	34,169	-0.01%
2021/04/29	19.1	52.33	15	52.20	52.10	4.1	33,664	0.01%
2021/04/28	47.1	52.78	7	52.61	53.20	40.1	33,224	0.12%
2021/04/27	15.2	52.60	7.2	52.66	52.70	7.9	33,106	0.02%
2021/04/26	54	52.92	28	53.21	53.10	26	32,617	0.08%
2021/04/23	193.1	52.85	28.1	52.45	53.00	165	31,717	0.52%	大買/鉅額交易
2021/04/22	115.2	56.61	196	57.13	54.10	-80.8	30,558	-0.26%	大買/大賣/
2021/04/21	81.1	54.87	39	54.15	55.70	42.1	27,491	0.15%
2021/04/20	104	52.21	76	52.79	52.00	28	25,459	0.11%	大買/
2021/04/19	44	49.97	43	50.02	50.40	1	24,106	0.00%
2021/04/16	3	48.47	12.2	48.48	49.00	-9.2	23,301	-0.04%
2021/04/15	8	48.03	30	48.10	47.90	-22	22,795	-0.10%
2021/04/14	3	47.03	7.5	46.80	47.00	-4.5	22,494	-0.02%
2021/04/13	2.2	46.98	7	47.31	47.20	-4.8	22,362	-0.02%
2021/04/12	1	46.75	2	46.80	46.85	-1	22,111	0.00%
2021/04/09	10	46.83	31.1	46.80	46.70	-21.1	22,041	-0.10%
2021/04/08	18.2	46.71	6.2	46.69	46.90	12	21,910	0.05%
2021/04/07	15.4	46.83	1.5	46.81	46.80	13.8	21,820	0.06%
2021/04/06	14.7	46.72	8	46.88	46.85	6.7	21,761	0.03%
2021/04/01	5	46.72	3	46.65	46.70	2	21,372	0.01%
2021/03/31	13	46.72	2.3	46.74	46.80	10.7	21,256	0.05%
2021/03/30	15	46.37	1.5	46.33	46.55	13.5	21,044	0.06%
2021/03/29	2.2	46.45	9	46.49	46.50	-6.8	20,945	-0.03%
2021/03/26	5.1	46.10	8.1	45.97	46.15	-3.1	20,680	-0.01%
2021/03/25	6	45.48	15.5	45.41	45.55	-9.5	20,287	-0.05%
2021/03/24	19	45.61	4	45.60	45.55	15	20,110	0.07%
2021/03/23	71	45.72	3.4	45.70	45.70	67.6	19,996	0.34%
2021/03/22	61	45.91	47.2	45.83	45.80	13.8	19,589	0.07%
2021/03/19	4.1	42.77	15	42.70	42.70	-10.9	18,122	-0.06%
2021/03/18	1	42.95	0.7	43.00	43.10	0.3	17,888	0.00%
2021/03/17	2	42.78	5	42.90	42.85	-3	17,899	-0.02%
2021/03/16	3	42.52	3	42.55	42.60	0	17,904	0.00%
2021/03/15	28.5	42.46	0	0.00	42.35	28.5	17,936	0.16%
2021/03/12	5.2	42.63	0.1	42.80	42.70	5.2	17,781	0.03%
2021/03/11	7	42.88	0	0.00	42.85	7	17,666	0.04%
2021/03/10	0	0.00	1	43.10	43.00	-1	17,600	-0.01%
2021/03/09	1	43.05	2	43.10	43.40	-1	17,714	-0.01%
2021/03/08	12	42.64	5	42.65	42.65	7	17,513	0.04%
2021/03/05	3	42.45	1	42.35	42.50	2	17,433	0.01%
2021/03/04	2.1	42.30	0	0.00	42.50	2.1	17,847	0.01%
2021/03/03	0	0.00	2	42.50	42.55	-2	17,835	-0.01%
2021/03/02	5	42.37	1	42.40	42.10	4	17,744	0.02%
2021/02/26	8	42.29	1	42.30	42.00	7	17,589	0.04%
2021/02/25	0.7	42.80	9	42.64	42.90	-8.3	17,255	-0.05%
2021/02/24	5	42.61	8	42.51	42.55	-3	17,267	-0.02%
2021/02/23	2.1	42.40	6.3	42.41	42.45	-4.2	17,237	-0.02%
2021/02/22	5.1	41.87	0	0.00	41.80	5.1	17,008	0.03%
2021/02/19	0	0.00	3.8	41.43	41.60	-3.8	16,970	-0.02%
2021/02/17	18	40.98	24	41.11	41.25	-6	16,801	-0.04%
2021/02/05	4	40.65	2	40.70	40.85	2	16,576	0.01%
2021/02/04	5	40.47	0	0.00	40.40	5	16,647	0.03%
2021/02/03	48.3	40.69	0	0.00	40.55	48.3	17,019	0.28%
2021/02/02	8	40.94	0	0.00	40.75	8	16,937	0.05%
2021/02/01	3	40.80	0	0.00	40.80	3	16,812	0.02%
2021/01/29	3	40.25	0	0.00	40.15	3	16,789	0.02%
2021/01/28	7.2	40.25	0	0.00	40.25	7.2	16,597	0.04%
2021/01/27	20.5	40.42	0	0.00	40.35	20.5	16,362	0.12%
2021/01/26	24.2	40.45	0	0.00	40.35	24.2	16,223	0.15%
2021/01/25	4	40.89	5	40.79	40.90	-1	15,710	-0.01%
2021/01/22	17.1	40.57	6.2	40.58	40.60	10.9	15,509	0.07%
2021/01/21	47	41.00	0	0.00	40.80	47	15,191	0.31%
2021/01/20	10.2	41.08	1	41.30	40.95	9.2	15,029	0.06%
2021/01/19	1.2	41.77	0	0.00	41.75	1.2	14,598	0.01%
2021/01/18	6.2	41.55	0	0.00	41.60	6.2	14,547	0.04%
2021/01/15	5.4	42.07	0	0.00	41.95	5.4	14,248	0.04%
2021/01/14	5	42.60	0	0.00	42.55	5	13,868	0.04%
2021/01/13	5.2	42.70	0	0.00	42.70	5.2	13,709	0.04%
2021/01/12	1	42.80	1	42.70	42.70	0	13,599	0.00%
2021/01/08	4.5	42.86	31	42.83	42.95	-26.5	13,435	-0.20%
2021/01/07	31	42.85	5	42.90	42.85	26	13,366	0.19%
2021/01/06	8	42.94	8	42.94	42.95	0	13,172	0.00%
2021/01/05	2	43.05	5	43.19	43.10	-3	13,036	-0.02%
2021/01/04	0	0.00	3	43.35	43.20	-3	12,974	-0.02%
2020/12/31	2	43.23	17	43.43	43.20	-15	12,933	-0.12%
2020/12/30	7	42.92	0	0.00	43.25	7	12,962	0.05%
2020/12/25	2.5	42.74	0	0.00	42.80	2.5	12,961	0.02%
2020/12/24	3	42.77	0	0.00	42.70	3	13,055	0.02%
2020/12/23	2	42.75	0	0.00	42.80	2	13,075	0.02%
2020/12/22	6	43.04	5	43.25	42.95	1	13,149	0.01%
2020/12/21	0	0.00	10.2	43.33	43.50	-10.2	13,438	-0.08%
2020/12/18	0	0.00	0.7	42.95	42.95	-0.7	13,750	0.00%
2020/12/17	2	42.65	0.1	42.95	42.65	1.9	13,865	0.01%
2020/12/16	2	43.15	14	43.13	43.05	-12	13,782	-0.09%
2020/12/15	3	42.63	5	42.50	42.50	-2	13,764	-0.01%
2020/12/14	1	42.80	1	42.80	42.80	0	13,726	0.00%
2020/12/11	4	42.95	5	43.00	42.90	-1	13,816	-0.01%
2020/12/10	0	0.00	1.1	43.30	43.25	-1.1	13,749	-0.01%
2020/12/09	1	43.40	0	0.00	43.35	1	13,778	0.01%
2020/12/08	0	0.00	5	43.50	43.60	-5	13,772	-0.04%
2020/12/07	3	43.47	0	0.00	43.55	3	13,759	0.02%
2020/12/04	107.1	43.69	10	43.88	43.65	97.1	13,838	0.70%	大買/
2020/12/03	17	43.66	8.4	43.84	43.50	8.7	13,761	0.06%
2020/12/02	0.1	43.05	0	0.00	43.20	0.1	13,481	0.00%
2020/12/01	4	42.83	7	42.92	43.15	-3	13,676	-0.02%
2020/11/30	1	43.00	9	43.50	42.90	-8	13,906	-0.06%
2020/11/27	0	0.00	12	43.28	43.30	-12	13,694	-0.09%
2020/11/26	1	42.70	4.3	42.96	42.95	-3.3	13,620	-0.02%
2020/11/25	8	42.65	20	42.81	42.60	-12	13,772	-0.09%
2020/11/23	5	43.00	10	43.03	43.00	-5	13,800	-0.04%
2020/11/20	4	42.63	0	0.00	42.70	4	13,790	0.03%
2020/11/19	8	42.90	4.6	42.90	42.90	3.5	13,775	0.03%
2020/11/18	0.5	42.80	0	0.00	42.70	0.5	13,816	0.00%
2020/11/17	0	0.00	6	42.48	42.75	-6	13,854	-0.04%
2020/11/16	1	42.45	0	0.00	42.35	1	14,202	0.01%
2020/11/13	2	42.25	1	42.30	42.25	1	14,467	0.01%
2020/11/12	4	42.43	1.1	42.50	42.40	2.9	14,811	0.02%
2020/11/11	0	0.00	8	42.15	42.65	-8	14,831	-0.05%
2020/11/10	5.4	41.45	3	41.35	41.55	2.4	14,766	0.02%
2020/11/09	0.4	41.15	0	0.00	41.15	0.4	14,981	0.00%
2020/11/06	2.1	40.86	0	0.00	40.85	2.1	16,178	0.01%
2020/11/05	2	41.00	1	41.05	41.05	1	16,546	0.01%
2020/11/03	0	0.00	3	40.95	40.95	-3	17,212	-0.02%
2020/11/02	5	40.55	0	0.00	40.60	5	17,662	0.03%
2020/10/30	0	0.00	1.1	40.55	40.55	-1.1	18,262	-0.01%
2020/10/29	0	0.00	0.2	40.65	40.35	-0.2	18,465	0.00%
2020/10/28	2	40.60	0	0.00	40.55	2	18,534	0.01%
2020/10/27	3.8	40.44	6	40.48	40.50	-2.2	18,592	-0.01%
2020/10/26	1	40.65	0	0.00	40.50	1	18,606	0.01%
2020/10/22	1.1	40.46	0.1	41.05	41.00	1	18,943	0.01%
2020/10/21	5	40.40	0	0.00	40.30	5	19,040	0.03%
2020/10/20	2	40.25	0	0.00	40.35	2	19,061	0.01%
2020/10/19	3	40.53	1	40.60	40.45	2	19,122	0.01%
2020/10/16	0	40.45	0	0.00	40.30	0	19,278	0.00%
2020/10/14	5	40.52	0.8	40.80	40.50	4.2	19,700	0.02%
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%
2020/10/06	0.7	41.50	0	0.00	41.40	0.7	20,441	0.00%
2020/10/05	0	0.00	1	41.10	41.00	-1	20,601	0.00%
2020/09/29	2	41.15	0	0.00	41.20	2	20,975	0.01%
2020/09/28	2.1	40.77	0	0.00	40.95	2.1	21,043	0.01%
2020/09/25	3	40.53	0	0.00	40.55	3	21,224	0.01%
2020/09/24	19	40.10	0	0.00	40.05	19	21,293	0.09%
2020/09/23	31.8	41.09	4	40.95	41.00	27.8	21,057	0.13%
2020/09/22	3	41.77	1	42.00	41.80	2	20,759	0.01%
2020/09/21	9	42.31	1	42.40	42.25	8	20,638	0.04%
2020/09/18	2	42.50	13	42.56	42.50	-11	20,706	-0.05%
2020/09/17	0	42.80	2	43.00	42.55	-2	20,727	-0.01%
2020/09/16	5.5	42.76	0.2	42.90	42.85	5.3	20,772	0.03%
2020/09/15	2	42.63	0	0.00	42.70	2	20,736	0.01%
2020/09/14	3	42.38	1	42.70	42.95	2	20,963	0.01%
2020/09/10	2	42.55	4	42.30	42.45	-2	20,933	-0.01%
2020/09/08	3	42.70	3	42.85	42.70	0	20,918	0.00%
2020/09/07	2	42.65	3	42.63	42.70	-1	21,054	0.00%
2020/09/04	23.1	42.17	9	42.26	42.20	14.1	21,101	0.07%
2020/09/03	5	42.46	90	42.64	42.70	-85	21,075	-0.40%
2020/09/02	17	42.67	0	0.00	42.65	17	20,913	0.08%
2020/09/01	1	42.70	16	42.80	42.75	-15	20,813	-0.07%
2020/08/31	10	43.31	4	43.11	42.90	6	20,717	0.03%
2020/08/28	4	43.33	5	43.60	43.50	-1	20,610	0.00%
2020/08/27	0	0.00	5	44.10	43.85	-5	20,645	-0.02%
2020/08/26	1	44.00	5	44.00	44.10	-4	20,707	-0.02%
2020/08/25	0	0.00	12	44.23	44.10	-12	20,673	-0.06%
2020/08/24	7	44.01	4	44.15	44.05	3	21,049	0.01%
2020/08/21	2	44.05	4	44.15	44.25	-2	21,056	-0.01%
2020/08/20	3	43.92	49	44.08	43.50	-46	20,862	-0.22%
2020/08/19	48.5	44.55	5	44.50	44.35	43.5	20,547	0.21%
2020/08/18	5	44.04	1	43.70	44.00	4	20,240	0.02%
2020/08/17	1	43.40	15	43.45	43.35	-14	19,928	-0.07%
2020/08/14	0	0.00	6	42.43	42.85	-6	19,825	-0.03%
2020/08/13	3	41.22	2	41.00	41.20	1	19,407	0.01%
2020/08/12	75	41.08	0	0.00	41.00	75	19,247	0.39%
2020/08/11	34	46.55	6	46.63	46.50	28	18,034	0.16%
2020/08/10	2	46.60	0.5	46.60	46.60	1.5	17,645	0.01%
2020/08/07	0	0.00	2	47.28	47.10	-2	17,455	-0.01%
2020/08/06	0	0.00	33	46.99	47.15	-33	17,219	-0.19%
2020/08/05	1	46.40	27	45.88	46.45	-26	16,833	-0.15%
2020/08/04	0	0.00	6	45.55	45.40	-6	16,369	-0.04%
2020/08/03	0	0.00	1	44.95	44.95	-1	16,214	-0.01%
2020/07/31	7	45.12	0	0.00	45.00	7	16,141	0.04%
2020/07/30	0.2	45.20	0	0.00	45.35	0.2	16,127	0.00%
2020/07/29	0	0.00	9	45.11	45.05	-9	16,204	-0.06%
2020/07/27	1	44.95	5	44.90	44.60	-4	16,216	-0.02%
2020/07/24	5	45.10	5	45.20	45.00	0	16,217	0.00%
2020/07/23	0	0.00	10	45.55	45.60	-10	16,183	-0.06%
2020/07/22	6	45.61	0	0.00	45.50	6	16,181	0.04%
2020/07/21	2	45.55	11	45.73	45.55	-9	16,060	-0.06%
2020/07/20	0	0.00	1	45.20	45.10	-1	15,811	-0.01%
2020/07/17	2	44.88	0	0.00	44.80	2	15,774	0.01%
2020/07/16	2	44.63	1	44.80	44.50	1	15,824	0.01%
2020/07/15	2	45.50	5	45.65	45.60	-3	15,384	-0.02%
2020/07/14	1	45.10	5	45.30	45.30	-4	15,181	-0.03%
2020/07/13	2	45.28	1.2	45.00	45.20	0.8	15,199	0.01%
2020/07/10	7.4	45.14	13.4	45.20	44.95	-6.1	15,301	-0.04%
2020/07/09	1	45.30	7	45.30	45.30	-6	15,268	-0.04%
2020/07/08	0	0.00	8	44.63	45.15	-8	15,002	-0.05%
2020/07/07	1	44.20	2.2	44.23	44.50	-1.2	14,733	-0.01%
2020/07/06	5	44.40	3	44.47	44.40	2	14,649	0.01%
2020/07/03	3	43.95	6	43.91	43.95	-3	14,624	-0.02%
2020/07/01	10	42.80	1.1	43.15	43.10	8.9	14,481	0.06%
2020/06/30	1.4	42.85	0	0.00	42.75	1.4	14,409	0.01%
2020/06/29	20.3	42.70	0	0.00	42.65	20.3	14,485	0.14%
2020/06/24	0	0.00	10	42.93	42.85	-10	14,456	-0.07%
2020/06/19	12	42.68	14	43.00	42.55	-2	14,595	-0.01%
2020/06/17	4	42.58	1	42.60	42.85	3	14,913	0.02%
2020/06/16	2	42.80	0	0.00	42.85	2	15,214	0.01%
2020/06/15	4	42.63	0	0.00	42.50	4	15,627	0.03%
2020/06/12	5	42.90	0	0.00	42.90	5	15,929	0.03%
2020/06/11	1	43.50	2	43.55	43.30	-1	16,268	-0.01%
2020/06/10	1	43.90	0	0.00	44.00	1	16,336	0.01%
2020/06/09	0	43.80	0	0.00	43.90	0	16,626	0.00%
2020/06/08	7	43.80	0	0.00	43.95	7	16,884	0.04%
2020/06/05	0	0.00	2	43.63	43.65	-2	16,879	-0.01%
2020/06/04	3	43.35	1	43.60	43.40	2	17,038	0.01%
2020/06/02	0	0.00	1	43.25	43.30	-1	17,071	-0.01%
2020/06/01	1	42.90	6	43.10	43.10	-5	17,036	-0.03%
2020/05/29	0	0.00	1	42.50	42.55	-1	16,970	-0.01%
2020/05/28	6	42.42	0	0.00	42.35	6	16,591	0.04%
2020/05/27	0.1	42.85	0.2	42.85	42.85	-0.1	16,655	0.00%
2020/05/25	4	42.48	0	0.00	42.65	4	16,826	0.02%
2020/05/22	21	42.79	0	0.00	42.65	21	16,923	0.12%
2020/05/21	1	43.00	0.3	43.00	43.00	0.7	16,923	0.00%
2020/05/20	4	43.00	0	0.00	42.90	4	16,891	0.02%
2020/05/19	1	43.10	2	43.05	43.00	-1	16,886	-0.01%
2020/05/18	0	0.00	2	42.40	42.35	-2	16,725	-0.01%
2020/05/15	1	42.35	0	0.00	42.30	1	16,700	0.01%
2020/05/14	2	42.30	2	42.58	42.60	0	16,720	0.00%
2020/05/13	1	42.50	1	42.90	42.90	0	16,615	0.00%
2020/05/12	4	42.90	1	42.90	42.95	3	16,648	0.02%
2020/05/11	5	43.20	2.9	43.22	43.15	2.1	16,683	0.01%
2020/05/07	105	42.71	1	43.05	42.70	104	16,749	0.62%	大買/鉅額交易
2020/05/06	12	42.37	11	42.89	42.60	1	16,822	0.01%
2020/05/05	0	0.00	10	43.00	42.85	-10	16,875	-0.06%
2020/05/04	11	42.39	1	42.40	42.20	10	16,886	0.06%
2020/04/30	0	0.00	55	42.93	43.20	-55	16,928	-0.32%
2020/04/29	0	0.00	1.1	42.50	42.55	-1.1	16,995	-0.01%
2020/04/28	1	41.90	0	0.00	42.25	1	17,208	0.01%
2020/04/27	20	42.05	0	0.00	42.00	20	18,115	0.11%
2020/04/23	0.7	42.10	0	0.00	42.15	0.7	18,025	0.00%
2020/04/22	1	41.35	1	41.60	41.60	0	17,994	0.00%
2020/04/21	6	42.10	1	42.20	41.80	5	18,175	0.03%
2020/04/15	0	0.00	0.1	41.80	41.80	-0.1	18,514	0.00%
2020/04/08	2	40.70	1	40.50	41.00	1	18,786	0.01%
2020/04/07	1	40.05	1	40.00	39.95	0	18,599	0.00%
2020/04/06	22	39.05	0	0.00	39.05	22	18,657	0.12%
2020/04/01	2	39.23	0	0.00	39.00	2	18,611	0.01%
2020/03/31	1	39.15	3	39.50	39.50	-2	18,495	-0.01%
2020/03/30	0	0.00	1	38.55	39.15	-1	18,316	-0.01%
2020/03/26	0	0.00	10	39.50	38.60	-10	18,248	-0.05%
2020/03/25	4	38.94	0	0.00	38.80	4	18,249	0.02%
2020/03/24	1	38.30	10	38.00	38.25	-9	18,117	-0.05%
2020/03/23	10	36.10	7	36.29	36.10	3	17,961	0.02%
2020/03/20	8	35.13	2	35.88	36.95	6	17,655	0.03%
2020/03/19	5	34.28	3	34.40	33.60	2	17,337	0.01%
2020/03/18	1	36.65	4	36.19	36.00	-3	17,069	-0.02%
2020/03/17	17	37.87	5	37.82	37.60	12	16,688	0.07%
2020/03/16	3	39.78	8	39.64	38.85	-5	16,138	-0.03%
2020/03/13	5	39.01	5	38.80	40.25	0	15,911	0.00%
2020/03/12	3	41.10	2	40.90	40.75	1	15,439	0.01%
2020/03/11	2	41.88	1	42.00	41.80	1	15,048	0.01%
2020/03/10	4	41.48	2.1	41.56	41.60	1.9	14,955	0.01%
2020/03/09	5	42.20	6.2	41.99	41.85	-1.2	14,818	-0.01%
2020/03/04	0.3	42.80	3	42.77	42.85	-2.7	14,772	-0.02%
2020/03/03	5	42.60	3	42.80	42.65	2	14,783	0.01%
2020/03/02	3.1	42.32	1	41.80	42.25	2.1	14,678	0.01%
2020/02/27	5	42.16	3	42.22	42.25	2	14,824	0.01%
2020/02/26	2	42.28	0	0.00	42.20	2	14,772	0.01%
2020/02/25	2	42.70	5	42.79	42.70	-3	14,628	-0.02%
2020/02/24	11	42.93	0	0.00	43.00	11	14,574	0.08%
2020/02/20	2	43.15	7	43.57	43.15	-5	15,079	-0.03%
2020/02/19	2.4	43.38	0.2	43.30	43.40	2.2	15,251	0.01%
2020/02/17	1	43.00	0	0.00	43.00	1	15,522	0.01%
2020/02/14	3	43.20	9	43.20	43.20	-6	15,690	-0.04%
2020/02/13	3	43.03	2	43.00	43.15	1	15,652	0.01%
2020/02/12	0	0.00	1	42.85	42.80	-1	15,560	-0.01%
2020/02/07	1	42.20	0	0.00	42.50	1	15,428	0.01%
2020/02/06	1	42.90	4	43.00	43.00	-3	15,478	-0.02%
2020/02/05	0	0.00	2	42.35	42.35	-2	15,557	-0.01%
2020/01/31	3.1	42.30	0	0.00	42.05	3.1	15,299	0.02%
2020/01/30	8	42.19	0	0.00	41.85	8	15,164	0.05%
2020/01/20	0.1	44.80	2	44.95	44.95	-1.9	14,282	-0.01%
2020/01/17	2	44.90	0	0.00	44.90	2	14,487	0.01%
2020/01/14	0	0.00	3	44.40	44.55	-3	14,537	-0.02%
2020/01/13	1	43.80	2	44.10	44.25	-1	14,595	-0.01%
2020/01/10	0	0.00	18	43.49	43.50	-18	15,006	-0.12%
2020/01/09	11	43.35	10	43.35	43.45	1	15,008	0.01%
2020/01/08	2	43.15	0	0.00	43.40	2	14,943	0.01%
2020/01/07	1	43.25	20	43.45	43.60	-19	14,877	-0.13%
2020/01/06	4	43.40	0	0.00	43.45	4	14,973	0.03%
2020/01/02	13	44.02	0	0.00	44.10	13	14,838	0.09%
2019/12/27	5	43.17	0	0.00	43.25	5	14,540	0.03%
2019/12/26	0	0.00	0.3	43.00	43.05	-0.3	14,635	0.00%
2019/12/25	2	43.08	0	0.00	43.10	2	14,801	0.01%
2019/12/24	0	0.00	2	43.25	43.15	-2	14,907	-0.01%
2019/12/23	0	0.00	2	43.15	43.25	-2	14,952	-0.01%
2019/12/19	0	0.00	28	42.86	43.00	-28	14,997	-0.19%
2019/12/18	2	42.80	7	42.94	43.00	-5	15,064	-0.03%
2019/12/17	2	42.80	7	42.82	42.95	-5	15,039	-0.03%
2019/12/16	1	42.85	19	42.87	42.80	-18	14,936	-0.12%
2019/12/13	0	0.00	13	42.77	42.55	-13	14,945	-0.09%
2019/12/12	0	0.00	2	42.35	42.30	-2	14,920	-0.01%
2019/12/09	1	42.00	1	42.05	42.05	0	15,165	0.00%
2019/12/06	1	41.75	0	0.00	41.75	1	15,175	0.01%
2019/12/02	0	0.00	0.1	41.40	41.35	-0.1	15,733	0.00%
2019/11/29	1	41.50	20.7	41.64	41.40	-19.7	15,719	-0.13%
2019/11/27	1	41.80	3	41.82	41.95	-2	15,837	-0.01%
2019/11/22	0.4	42.10	0	0.00	42.10	0.4	15,556	0.00%
2019/11/21	0	0.00	10	42.20	42.35	-10	15,639	-0.06%
2019/11/20	0.1	42.45	106	42.36	42.65	-106	15,535	-0.68%	大賣/鉅額交易
2019/11/18	1	41.90	0	0.00	42.10	1	15,006	0.01%
2019/11/14	19	41.12	1	40.95	41.15	18	14,612	0.12%
2019/11/11	0	0.00	11.1	40.58	40.35	-11.1	14,806	-0.07%
2019/11/08	11	40.95	0	0.00	40.90	11	15,386	0.07%
2019/11/07	0	0.00	1.4	40.84	40.95	-1.4	15,890	-0.01%
2019/11/06	22	40.89	6.2	40.85	40.80	15.9	16,088	0.10%
2019/11/05	3	40.75	0	40.90	40.90	3	16,203	0.02%
2019/11/04	2	40.95	0	0.00	40.95	2	16,285	0.01%
2019/11/01	0	40.55	2	40.48	40.55	-2	16,295	-0.01%
2019/10/31	2	40.50	8	40.49	40.45	-6	16,600	-0.04%
2019/10/30	8	40.26	0	0.00	40.35	8	16,869	0.05%
2019/10/29	18	40.50	1	40.50	40.65	17	16,765	0.10%
2019/10/28	10	40.70	0	0.00	40.75	10	16,612	0.06%
2019/10/25	2	40.70	2	41.20	40.85	0	16,652	0.00%
2019/10/24	11	40.95	20	40.80	41.00	-9	16,478	-0.05%
2019/10/22	0.1	41.25	0	0.00	41.40	0.1	16,532	0.00%
2019/10/21	1	41.55	21	41.25	41.50	-20	16,453	-0.12%
2019/10/18	35.1	40.42	40	40.91	40.95	-5	16,356	-0.03%
2019/10/17	0.1	40.05	3.1	40.05	40.10	-3.1	15,849	-0.02%
2019/10/16	2	39.95	4	39.95	40.00	-2	15,811	-0.01%
2019/10/15	5.1	39.97	5	39.95	40.00	0.1	15,916	0.00%
2019/10/14	0	0.00	7	40.07	39.95	-7	16,255	-0.04%
2019/10/09	6	39.69	1	39.70	39.50	5	16,418	0.03%
2019/10/08	7	39.72	4	39.73	39.75	3	16,714	0.02%
2019/10/07	1	39.20	6	39.22	39.30	-5	17,140	-0.03%
2019/10/04	6	38.88	6	38.97	38.90	0	17,320	0.00%
2019/10/03	4	38.86	0	0.00	39.00	4	17,304	0.02%
2019/10/02	4.5	39.33	0	0.00	39.25	4.5	17,315	0.03%
2019/10/01	3	39.63	0	0.00	39.65	3	17,356	0.02%
2019/09/27	5	39.78	0	0.00	39.65	5	17,381	0.03%
2019/09/26	0.3	39.90	5	39.85	39.90	-4.7	17,415	-0.03%
2019/09/25	1	39.65	0	0.00	39.60	1	17,535	0.01%
2019/09/23	17.8	39.85	1	40.00	39.75	16.8	17,507	0.10%
2019/09/20	0	0.00	1.1	39.83	40.20	-1.1	17,563	-0.01%
2019/09/19	5	39.75	1	39.85	39.80	4	17,483	0.02%
2019/09/18	0	0.00	1	40.05	39.80	-1	17,574	-0.01%
2019/09/17	13	39.42	2	39.70	39.50	11	17,619	0.06%
2019/09/16	8	40.05	8	40.07	40.10	0	17,629	0.00%
2019/09/12	8.2	40.06	2.1	40.10	40.05	6.2	17,599	0.04%
2019/09/10	0	0.00	10	39.90	39.95	-10	17,949	-0.06%
2019/09/09	20	40.01	0	0.00	40.00	20	18,140	0.11%
2019/09/06	0	0.00	2	39.90	39.85	-2	18,038	-0.01%
2019/09/05	13	38.93	10	38.95	39.00	3	17,798	0.02%
2019/09/04	2	38.45	0	0.00	38.45	2	17,818	0.01%
2019/09/03	1	38.40	0	0.00	38.35	1	17,972	0.01%
2019/09/02	16	38.16	0	0.00	38.25	16	18,146	0.09%
2019/08/30	2	38.05	23	38.05	38.45	-21	18,113	-0.12%
2019/08/28	8	37.59	0	0.00	37.70	8	18,261	0.04%
2019/08/27	1	37.55	0	0.00	37.65	1	18,435	0.01%
2019/08/26	14	37.54	0	0.00	37.70	14	18,481	0.08%
2019/08/23	0	0.00	31	38.01	38.20	-31	18,473	-0.17%
2019/08/22	4	38.00	0	0.00	37.85	4	18,541	0.02%
2019/08/21	55	38.05	0	0.00	37.95	55	18,734	0.29%
2019/08/20	14	38.13	0	0.00	38.15	14	18,731	0.07%
2019/08/19	3	38.30	0	0.00	38.10	3	18,777	0.02%
2019/08/16	13	38.03	0	0.00	37.95	13	18,796	0.07%
2019/08/15	7	37.99	0	0.00	38.00	7	18,773	0.04%
2019/08/14	3	37.82	4	38.01	38.30	-1	18,819	-0.01%
2019/08/13	27.2	37.50	2	37.45	37.25	25.2	18,656	0.14%
2019/08/12	18	43.95	35	43.98	43.95	-17	18,080	-0.09%
2019/08/08	0	0.00	3	44.03	43.90	-3	17,741	-0.02%
2019/08/06	4	43.20	7	43.17	43.30	-3	17,750	-0.02%
2019/08/05	1	43.50	0	0.00	43.55	1	17,728	0.01%
2019/08/02	5	43.71	0	0.00	43.55	5	17,716	0.03%
2019/08/01	4	44.19	0	0.00	44.05	4	17,596	0.02%
2019/07/31	2	44.78	7	44.65	44.70	-5	17,513	-0.03%
2019/07/29	7	45.05	0	0.00	44.85	7	17,948	0.04%
2019/07/24	1	44.90	0	0.00	44.80	1	18,091	0.01%
2019/07/23	4	44.88	1	45.00	45.05	3	18,053	0.02%
2019/07/22	13	44.95	0	0.00	44.90	13	18,025	0.07%
2019/07/19	1	44.55	0	0.00	44.80	1	17,949	0.01%
2019/07/18	3	44.58	0	0.00	44.60	3	17,921	0.02%
2019/07/17	2	44.70	0	0.00	44.70	2	18,132	0.01%
2019/07/16	10	44.10	0	0.00	44.75	10	18,306	0.05%
2019/07/15	11	44.04	0	0.00	44.05	11	18,126	0.06%
2019/07/12	2	44.35	2	44.50	44.35	0	18,091	0.00%
2019/07/11	33	45.02	0	0.00	44.80	33	18,028	0.18%
2019/07/10	7	45.87	4	46.05	45.85	3	17,637	0.02%
2019/07/09	100	46.00	0	0.00	46.00	100	17,645	0.57%
2019/07/08	0	0.00	4	46.25	46.20	-4	17,825	-0.02%
2019/07/05	0	0.00	1	46.10	46.15	-1	17,949	-0.01%
2019/07/04	5	45.91	0	0.00	45.90	5	18,032	0.03%
2019/07/03	0	0.00	7	46.35	46.25	-7	18,223	-0.04%
2019/07/02	7	46.45	0	0.00	46.35	7	18,452	0.04%
2019/07/01	1	46.20	1	46.45	46.15	0	18,483	0.00%
2019/06/28	2	45.75	7	45.70	46.05	-5	18,562	-0.03%
2019/06/27	17	45.76	8	45.66	45.95	9	18,801	0.05%
2019/06/26	0	0.00	2	45.60	45.55	-2	18,891	-0.01%
2019/06/25	0	0.00	9	45.53	45.60	-9	19,323	-0.05%
2019/06/24	1	45.60	2	45.15	45.60	-1	19,560	-0.01%
2019/06/21	3	45.25	1	45.30	45.15	2	19,765	0.01%
2019/06/18	10	45.03	6	45.17	45.20	4	20,639	0.02%
2019/06/17	0	0.00	8	44.81	44.70	-8	20,457	-0.04%
2019/06/14	0	0.00	3	43.95	43.95	-3	20,318	-0.01%
2019/06/13	0	0.00	2	43.75	43.85	-2	20,846	-0.01%
2019/06/12	0	0.00	10	43.50	43.75	-10	20,917	-0.05%
2019/06/11	0	0.00	10	43.77	44.00	-10	20,838	-0.05%
2019/06/10	1	43.60	2	43.50	43.85	-1	20,740	0.00%
2019/06/06	0	0.00	10	43.00	43.15	-10	20,602	-0.05%
2019/06/05	3	43.10	0	0.00	43.00	3	20,525	0.01%
2019/06/04	4	43.39	0	0.00	43.10	4	20,408	0.02%
2019/06/03	4	42.83	0	0.00	43.40	4	20,223	0.02%
2019/05/31	1	42.60	1	42.85	42.90	0	20,045	0.00%
2019/05/29	2	42.20	0	0.00	42.50	2	19,853	0.01%
2019/05/28	10	42.55	9	42.40	42.30	1	19,894	0.01%
2019/05/27	5	42.50	0	0.00	42.40	5	19,814	0.03%
2019/05/23	1	42.40	0	0.00	42.35	1	19,954	0.01%
2019/05/22	1	42.75	0	0.00	42.70	1	20,360	0.00%
2019/05/21	3	42.75	0	0.00	42.85	3	20,460	0.01%
2019/05/20	4	42.40	0	0.00	42.35	4	20,442	0.02%
2019/05/16	2	41.65	11	41.80	42.00	-9	20,412	-0.04%
2019/05/15	11	41.82	0	0.00	41.75	11	20,302	0.05%
2019/05/14	2	41.70	0	0.00	41.55	2	20,272	0.01%
2019/05/13	1	42.00	0	0.00	42.00	1	19,984	0.01%
2019/05/10	0	0.00	1	42.90	42.50	-1	19,903	-0.01%
2019/05/09	3	42.70	0	0.00	42.50	3	19,795	0.02%
2019/05/08	2	43.05	1	42.40	43.00	1	19,622	0.01%
2019/05/06	10	42.36	0	0.00	42.30	10	19,257	0.05%
2019/05/03	10	42.85	7	42.55	42.85	3	18,942	0.02%
2019/05/02	4	42.20	1	42.30	42.20	3	18,615	0.02%
2019/04/30	0	0.00	1	42.15	42.00	-1	18,472	-0.01%
2019/04/29	5	42.00	1	42.10	42.10	4	18,476	0.02%
2019/04/23	1	40.80	1	41.60	41.60	0	18,316	0.00%
2019/04/22	5	41.39	1	41.00	41.00	4	18,243	0.02%
2019/04/18	1	41.90	11	41.60	41.60	-10	17,806	-0.06%
2019/04/17	2	42.00	0	0.00	41.95	2	17,616	0.01%
2019/04/16	5	42.45	0	0.00	42.30	5	17,377	0.03%
2019/04/15	0	0.00	9	42.22	42.50	-9	17,356	-0.05%
2019/04/12	1	41.95	0	0.00	42.00	1	17,209	0.01%
2019/04/11	3	42.00	0	0.00	42.05	3	17,030	0.02%
2019/04/09	2	42.00	13	42.38	42.15	-11	16,545	-0.07%
2019/04/08	0	0.00	5	42.05	42.30	-5	16,200	-0.03%
2019/04/03	1	41.55	15	41.60	41.70	-14	15,817	-0.09%
2019/04/02	1	41.30	0	0.00	41.40	1	15,641	0.01%
2019/04/01	1	41.35	3	41.58	41.35	-2	15,380	-0.01%
2019/03/29	2	41.28	1	41.35	41.25	1	14,937	0.01%
2019/03/28	0	0.00	9	41.33	41.00	-9	14,770	-0.06%
2019/03/25	27	40.28	16	40.27	40.50	11	13,906	0.08%
2019/03/22	5	39.20	0	0.00	38.70	5	12,921	0.04%
2019/03/18	13	37.80	0	0.00	37.80	13	12,718	0.10%
2019/03/15	1	38.60	1	38.60	38.65	0	12,123	0.00%
2019/03/13	0	0.00	31	38.45	38.50	-31	12,137	-0.26%
2019/03/12	30	38.15	0	0.00	38.40	30	12,190	0.25%
2019/03/11	1	37.90	0	0.00	37.85	1	12,358	0.01%
2019/03/08	5	37.88	1	37.90	38.00	4	12,634	0.03%
2019/03/07	1	38.10	0	0.00	38.00	1	12,816	0.01%
2019/03/05	2	38.00	1	38.00	38.00	1	13,299	0.01%
2019/03/04	2	38.18	0	0.00	38.20	2	14,411	0.01%
2019/02/26	6	38.24	5	38.30	38.20	1	14,246	0.01%
2019/02/22	1	38.70	0	0.00	38.70	1	14,472	0.01%
2019/02/21	9	39.03	1	39.30	39.30	8	14,492	0.06%
2019/02/20	6	37.74	12	38.00	37.85	-6	14,013	-0.04%
2019/02/19	0	0.00	7	37.20	37.55	-7	13,849	-0.05%
2019/02/18	5	37.12	1	36.95	36.90	4	13,696	0.03%
2019/02/15	1	37.00	0	0.00	37.45	1	13,766	0.01%
2019/02/14	4	37.56	0	0.00	37.50	4	13,833	0.03%
2019/02/13	5	37.60	0	0.00	37.65	5	13,710	0.04%
2019/02/12	1	37.70	6	37.63	37.70	-5	13,617	-0.04%
2019/02/11	0	0.00	1	37.90	37.65	-1	13,612	-0.01%
2019/01/30	1	37.20	0	0.00	37.35	1	13,468	0.01%
2019/01/29	0	0.00	1	36.90	37.10	-1	13,530	-0.01%
2019/01/28	3	36.85	0	0.00	37.00	3	13,669	0.02%
2019/01/25	1	36.55	0	0.00	36.60	1	13,691	0.01%
2019/01/24	1	36.35	1	36.35	36.40	0	13,820	0.00%
2019/01/23	0	0.00	1	36.40	36.45	-1	13,992	-0.01%
2019/01/22	1	36.25	12	36.20	36.25	-11	14,159	-0.08%
2019/01/18	12	35.90	2	35.90	36.00	10	14,490	0.07%
2019/01/17	1	35.50	2	35.45	35.45	-1	14,775	-0.01%
2019/01/15	0	0.00	5	35.73	35.70	-5	15,547	-0.03%
2019/01/14	4	35.58	0	0.00	35.60	4	15,440	0.03%
2019/01/11	10	36.35	0	0.00	36.40	10	15,449	0.06%
2019/01/10	0	0.00	4	36.65	36.55	-4	15,388	-0.03%
2019/01/09	0	0.00	5	36.18	36.35	-5	15,371	-0.03%
2019/01/07	2	36.03	5	36.11	36.00	-3	15,385	-0.02%
2019/01/03	6	35.16	0	0.00	35.15	6	15,897	0.04%
2018/12/27	4	35.70	0	0.00	35.40	4	16,117	0.02%
2018/12/25	0	0.00	7	35.64	35.85	-7	16,296	-0.04%
2018/12/22	0	0.00	10	35.40	35.45	-10	16,528	-0.06%
2018/12/21	0	0.00	1	35.60	35.40	-1	16,971	-0.01%
2018/12/19	0	0.00	0	35.95	36.00	0	16,914	0.00%
2018/12/18	10	35.80	4	35.83	35.65	6	16,943	0.04%
2018/12/17	0	0.00	10	36.20	36.00	-10	17,319	-0.06%
2018/12/14	10	35.62	45	35.61	35.75	-35	17,273	-0.20%
2018/12/13	2	35.05	32	34.98	35.50	-30	17,362	-0.17%
2018/12/12	1	34.85	30	34.96	34.95	-29	17,290	-0.17%
2018/12/11	6	34.98	0	0.00	34.80	6	17,234	0.03%
2018/12/07	0	0.00	1	35.40	35.05	-1	17,487	-0.01%
2018/12/06	35	35.00	6	34.67	34.65	29	17,576	0.16%
2018/12/05	1	34.80	6	34.98	34.85	-5	17,823	-0.03%
2018/12/04	17.1	34.95	25	35.35	35.05	-7.9	18,345	-0.04%
2018/12/03	32	34.97	41.2	35.86	35.85	-9.2	18,146	-0.05%
2018/11/30	0	0.00	2	34.48	34.50	-2	17,903	-0.01%
2018/11/29	42	34.41	41	34.22	34.05	1	17,779	0.01%
2018/11/28	38	33.53	42	33.86	34.05	-4	17,765	-0.02%
2018/11/27	37	33.34	0	0.00	33.50	37	17,583	0.21%
2018/11/26	0	0.00	15	35.17	35.35	-15	16,748	-0.09%
2018/11/22	69	35.23	0	0.00	34.85	69	17,290	0.40%
2018/11/21	30	35.74	0	0.00	35.70	30	17,165	0.17%
2018/11/20	0	0.00	1	36.55	36.65	-1	17,025	-0.01%
2018/11/19	5	36.50	0	0.00	36.50	5	17,037	0.03%
2018/11/16	0	0.00	1	36.60	36.45	-1	17,140	-0.01%
2018/11/15	1	36.15	1	36.40	36.15	0	17,325	0.00%
2018/11/14	4	36.45	0	0.00	36.35	4	17,409	0.02%
2018/11/12	0	0.00	2	35.60	35.60	-2	17,488	-0.01%
2018/11/08	1	35.30	0	0.00	35.50	1	18,029	0.01%
2018/11/02	0	0.00	3	36.20	36.45	-3	20,127	-0.01%
2018/10/31	1.1	34.56	0	0.00	34.70	1.1	20,564	0.01%
2018/10/30	6	34.09	9	34.15	34.10	-3	20,695	-0.01%
2018/10/26	8	33.58	3	34.05	33.50	5	21,504	0.02%
2018/10/25	7	33.79	2	33.90	34.00	5	22,325	0.02%
2018/10/24	18.2	34.22	0	0.00	34.15	18.2	23,157	0.08%
2018/10/23	4	36.48	6	36.05	36.00	-2	22,836	-0.01%
2018/10/22	1	37.20	2	37.80	37.55	-1	23,078	0.00%
2018/10/19	3	37.25	0	0.00	37.25	3	24,086	0.01%
2018/10/17	0	0.00	1	38.20	38.25	-1	25,131	0.00%
2018/10/12	0	0.00	1	37.60	39.00	-1	25,600	0.00%
2018/10/11	3	37.55	1	37.60	37.60	2	25,654	0.01%
2018/10/09	0	0.00	2	40.05	40.05	-2	25,282	-0.01%
2018/10/05	8	39.83	0	0.00	39.70	8	25,579	0.03%
2018/10/04	0	0.00	1	39.90	39.80	-1	25,683	0.00%
2018/10/03	0	0.00	1	40.15	40.20	-1	25,833	0.00%
2018/10/02	1	40.70	1	40.55	40.30	0	26,052	0.00%
2018/10/01	2	41.45	0	0.00	41.05	2	26,235	0.01%
2018/09/28	0	0.00	7	41.36	41.10	-7	26,430	-0.03%
2018/09/27	0	0.00	1	39.85	40.25	-1	26,273	0.00%
2018/09/26	1	40.40	0	0.00	39.90	1	26,482	0.00%
2018/09/25	1.9	40.36	0	0.00	40.20	1.9	26,920	0.01%
2018/09/21	1	40.80	0	0.00	40.40	1	27,049	0.00%
2018/09/18	1	39.75	0	0.00	39.70	1	27,031	0.00%
2018/09/13	0	0.00	0.5	39.20	39.10	-0.5	27,301	0.00%
2018/09/12	0	0.00	12	37.95	38.55	-12	27,171	-0.04%
2018/09/11	1	37.80	0	0.00	38.00	1	27,244	0.00%
2018/09/10	5	37.65	0	0.00	37.95	5	27,027	0.02%
2018/09/04	0	0.00	1	42.00	42.10	-1	26,593	0.00%
2018/09/03	2	41.20	5	41.39	41.35	-3	26,409	-0.01%
2018/08/31	3	41.65	3	42.00	42.35	0	26,343	0.00%
2018/08/30	6	42.10	0	0.00	42.00	6	26,050	0.02%
2018/08/27	0	0.00	3	43.15	43.30	-3	25,815	-0.01%
2018/08/24	2	42.63	0	0.00	42.80	2	25,756	0.01%
2018/08/23	1	43.15	0	0.00	43.10	1	25,948	0.00%
2018/08/22	3	42.80	1	42.95	42.95	2	26,075	0.01%
2018/08/15	2	42.85	0	0.00	42.35	2	26,225	0.01%
2018/08/14	0	0.00	1	42.85	43.30	-1	25,975	0.00%
2018/08/13	23	43.27	3	42.73	42.15	20	25,677	0.08%
2018/08/10	0	0.00	2	40.90	41.50	-2	24,798	-0.01%
2018/08/08	12	40.45	12	40.85	40.60	0	25,207	0.00%
2018/08/07	10	40.40	11	40.25	40.15	-1	25,092	0.00%
2018/08/06	5	40.54	0	0.00	40.35	5	25,024	0.02%
2018/08/03	1	40.45	4	40.80	40.45	-3	24,795	-0.01%
2018/08/02	2	40.85	0	0.00	40.60	2	24,490	0.01%
2018/08/01	24	40.23	37	40.83	41.05	-13	23,866	-0.05%
2018/07/31	1	39.35	0	0.00	39.35	1	22,946	0.00%
2018/07/30	0	0.00	5	41.10	40.70	-5	22,017	-0.02%
2018/07/27	23	41.25	10	41.40	40.30	13	21,668	0.06%
2018/07/26	5	40.50	0	0.00	40.50	5	21,333	0.02%
2018/07/25	15	45.12	28	44.95	45.10	-13	20,460	-0.06%
2018/07/24	13	45.45	1	43.25	45.50	12	20,173	0.06%
2018/07/23	0	0.00	1	42.45	42.65	-1	19,368	-0.01%
2018/07/16	2	42.50	15	42.60	42.50	-13	19,102	-0.07%
2018/07/13	12	43.13	10	43.30	43.50	2	19,058	0.01%
2018/07/12	26	42.78	12	43.00	42.70	14	18,723	0.07%
2018/07/10	5	42.80	17	43.10	43.25	-12	18,222	-0.07%
2018/07/09	0	0.00	1	42.75	42.75	-1	17,897	-0.01%
2018/07/06	5	41.30	0	0.00	41.60	5	17,544	0.03%
2018/07/05	12	42.20	0	0.00	42.05	12	17,264	0.07%
2018/07/04	1	42.45	0	0.00	42.00	1	17,216	0.01%
2018/07/03	12	42.30	21	42.73	42.75	-9	16,918	-0.05%
2018/07/02	10	41.70	1	42.00	41.85	9	16,442	0.05%
2018/06/20	10	44.40	11	44.44	44.75	-1	14,521	-0.01%
2018/06/14	1	45.00	0	0.00	44.90	1	13,688	0.01%
2018/06/08	0	0.00	16	44.42	45.00	-16	13,315	-0.12%
2018/06/05	16	45.20	0	0.00	45.20	16	13,105	0.12%
2018/05/30	0	0.00	3	43.67	43.75	-3	12,061	-0.02%
2018/05/29	3	43.13	0	0.00	43.40	3	11,777	0.03%
2018/05/24	0	0.00	1	43.95	44.75	-1	11,186	-0.01%
2018/05/22	0	0.00	16	45.60	45.60	-16	10,678	-0.15%
2018/05/21	0	0.00	1	46.00	46.00	-1	10,604	-0.01%
2018/05/17	0.1	45.50	0	0.00	45.65	0.1	10,246	0.00%
2018/05/16	0	0.00	1	46.00	45.90	-1	9,922	-0.01%
2018/05/15	0	0.00	1	43.25	43.50	-1	9,122	-0.01%
2018/05/14	1	42.95	0	0.00	43.15	1	9,082	0.01%
2018/05/11	1	41.15	1	41.10	41.25	0	8,797	0.00%
2018/05/10	1	41.20	0	0.00	41.10	1	8,681	0.01%
2018/05/07	2	40.75	0	0.00	40.40	2	8,247	0.02%
2018/05/04	16	39.80	0	0.00	39.55	16	7,995	0.20%
2018/05/03	0	0.00	18	40.05	39.40	-18	8,040	-0.22%
2018/04/30	18	40.65	0	0.00	40.85	18	7,745	0.23%
2018/04/27	0	0.00	18	40.25	40.30	-18	7,743	-0.23%
2018/04/24	0	0.00	2	40.73	40.85	-2	7,530	-0.03%
2018/04/23	1	38.80	0	0.00	38.90	1	7,116	0.01%
2018/04/20	0	0.00	1	39.15	38.75	-1	7,184	-0.01%
2018/04/19	1	38.90	2	38.80	39.00	-1	7,137	-0.01%
2018/04/18	18	38.10	0	0.00	38.20	18	7,203	0.25%
2018/04/16	0	38.15	0	0.00	38.25	0	7,756	0.00%
2018/04/13	0	0.00	18	38.15	38.20	-18	8,016	-0.22%
2018/04/09	15	37.40	0	0.00	37.35	15	8,975	0.17%
2018/04/02	3	36.80	0	0.00	36.65	3	9,194	0.03%
2018/03/30	0	36.60	0	0.00	36.60	0	9,384	0.00%
2018/02/21	0	0.00	1	37.20	37.20	-1	11,246	-0.01%
2018/02/12	1	35.75	0	0.00	35.95	1	11,186	0.01%
2018/02/09	1	36.00	0	0.00	35.60	1	11,191	0.01%
2018/02/06	5	36.40	0	0.00	35.50	5	11,176	0.04%
2018/01/30	5	37.77	0	0.00	37.90	5	10,744	0.05%
2018/01/29	0	0.00	10	38.30	37.95	-10	10,715	-0.09%
2018/01/25	0	0.00	2	37.60	37.60	-2	10,496	-0.02%
2018/01/23	2	37.10	0	0.00	37.30	2	10,370	0.02%
2018/01/17	0	0.00	4	38.35	38.50	-4	9,868	-0.04%
2018/01/12	3	37.50	0	0.00	37.60	3	9,583	0.03%
2018/01/11	4	37.95	0	0.00	37.50	4	9,356	0.04%
2018/01/09	1	38.30	0	0.00	38.30	1	8,715	0.01%
2018/01/08	0	0.00	2	37.90	38.20	-2	8,456	-0.02%
2018/01/04	0	0.00	1	37.35	37.20	-1	7,623	-0.01%
2018/01/03	0	0.00	14	37.16	37.35	-14	7,533	-0.19%