台泥 (1101)-統一-台中券商分點個股進出

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

台泥

(1101)

可現股當沖

股價
33.30
漲跌
▼0.05
漲幅
-0.15%
成交量
18,416張
產業
上市水泥類股▼0.02%
2640人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台泥 (1101)籌碼相關－統一-台中券商分點個股進出

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

統一-台中券商分點個股進出
統一-台中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
2024/05/15	11.1	33.25	1	33.45	33.30	10.1	17,783	0.06%
2024/05/14	1.3	33.39	0	0.00	33.35	1.3	17,869	0.01%
2024/05/13	5	33.75	14.2	33.70	33.70	-9.2	17,684	-0.05%
2024/05/10	1	32.70	13	33.25	33.30	-12	17,314	-0.07%
2024/05/09	5	32.66	0	33.10	32.65	5	17,094	0.03%
2024/05/08	9	33.04	6	33.16	33.10	3	17,111	0.02%
2024/05/07	12.3	33.10	20.1	32.93	33.20	-7.8	17,141	-0.05%
2024/05/06	7	32.81	13.2	32.88	33.00	-6.2	16,992	-0.04%
2024/05/03	20	32.50	13	32.52	32.40	7	16,551	0.04%
2024/05/02	4	32.30	21	32.35	32.30	-17	16,359	-0.10%
2024/04/30	6	32.13	1	32.05	32.05	5	16,171	0.03%
2024/04/29	0	0.00	5.7	32.21	32.35	-5.7	16,038	-0.04%
2024/04/26	6.2	31.84	0	0.00	31.80	6.2	15,880	0.04%
2024/04/25	25	31.95	1.1	31.95	32.00	23.9	15,849	0.15%
2024/04/24	1	32.20	1.1	32.36	32.15	-0.1	15,799	0.00%
2024/04/23	10	33.00	11	32.49	32.35	-1	16,021	-0.01%
2024/04/22	0	0.00	14.2	32.39	32.60	-14.2	15,974	-0.09%
2024/04/19	36	32.05	10	32.20	32.00	26	15,756	0.17%
2024/04/18	3	32.57	7.2	32.57	32.70	-4.2	15,379	-0.03%
2024/04/17	9	32.68	13	32.59	32.65	-4	15,172	-0.03%
2024/04/16	34.4	32.88	11	32.74	32.45	23.4	15,008	0.16%
2024/04/15	3	32.86	39	32.75	32.35	-36	14,402	-0.25%
2024/04/12	12	31.95	24	31.96	32.20	-12	14,063	-0.09%
2024/04/11	2.1	32.45	0	0.00	32.40	2.1	13,848	0.02%
2024/04/10	2	32.80	10	32.82	32.70	-8	13,783	-0.06%
2024/04/09	14	32.17	6.1	32.26	32.45	7.9	13,609	0.06%
2024/04/08	2.1	32.30	2	32.30	32.30	0.1	13,545	0.00%
2024/04/03	5	32.27	41.1	32.63	32.00	-36.1	13,436	-0.27%
2024/04/02	14.1	31.95	29	31.97	31.95	-14.9	13,046	-0.11%
2024/04/01	2.1	32.20	0.4	32.18	32.15	1.7	13,124	0.01%
2024/03/29	2	32.03	4	31.90	32.15	-2	13,089	-0.02%
2024/03/28	8.4	31.75	1	31.75	31.70	7.4	12,963	0.06%
2024/03/27	6.4	31.67	25.1	31.67	31.70	-18.7	12,844	-0.15%
2024/03/26	6	31.48	8	31.46	31.55	-2	12,765	-0.02%
2024/03/25	14.1	31.14	1	31.10	31.10	13.1	12,723	0.10%
2024/03/22	2	31.15	37.1	31.10	31.15	-35.1	12,702	-0.28%
2024/03/21	6	31.57	5	31.51	31.50	1	12,514	0.01%
2024/03/20	40.3	30.91	58	30.98	30.90	-17.7	12,516	-0.14%
2024/03/19	23.5	31.49	24	31.46	31.40	-0.5	12,198	0.00%
2024/03/18	18.3	31.72	151.6	31.75	31.70	-133.3	11,945	-1.12%	大賣/鉅額交易
2024/03/15	37.1	32.00	10.2	32.00	31.95	26.9	11,833	0.23%
2024/03/14	147.1	31.80	0	0.00	32.00	147.1	11,512	1.28%	大買/鉅額交易
2024/03/13	10.3	31.75	2	31.78	31.70	8.3	11,518	0.07%
2024/03/12	8	31.84	17	31.98	32.00	-9	11,388	-0.08%
2024/03/11	5.2	31.71	17	31.71	31.80	-11.8	11,415	-0.10%
2024/03/08	20.3	32.00	14	31.90	31.85	6.3	11,531	0.05%
2024/03/07	6.1	31.90	9	31.98	32.00	-2.9	11,664	-0.02%
2024/03/06	6.4	31.93	21.5	31.95	32.00	-15.2	12,022	-0.13%
2024/03/05	22.1	32.10	3	32.15	32.00	19.1	13,502	0.14%
2024/03/04	8.2	32.10	11	32.15	32.05	-2.8	13,771	-0.02%
2024/03/01	50.1	32.02	0	0.00	32.05	50.1	14,657	0.34%
2024/02/29	31.2	32.18	3	32.40	32.10	28.2	14,759	0.19%
2024/02/27	5	31.88	2	31.88	31.85	3	14,610	0.02%
2024/02/26	1	32.10	7	32.39	32.15	-6	14,608	-0.04%
2024/02/23	9.1	32.43	2	32.40	32.40	7.1	14,694	0.05%
2024/02/22	0.1	32.50	146	32.40	32.55	-145.9	15,103	-0.97%	大賣/鉅額交易
2024/02/21	9	32.45	12.6	32.45	32.50	-3.6	15,202	-0.02%
2024/02/20	144	32.57	0	0.00	32.65	144	15,222	0.95%	大買/鉅額交易
2024/02/19	3	32.27	120.5	32.50	32.80	-117.5	15,433	-0.76%	大賣/鉅額交易
2024/02/16	16	31.83	47.1	31.91	31.90	-31.1	15,704	-0.20%
2024/02/15	10.4	31.93	10.4	32.00	32.00	0	15,670	0.00%
2024/02/05	0.1	32.15	0.5	32.15	32.15	-0.4	15,497	0.00%
2024/02/02	3	32.25	1.5	32.28	32.25	1.5	15,452	0.01%
2024/02/01	7.2	32.45	0	0.00	32.45	7.2	15,591	0.05%
2024/01/31	13	31.90	2.5	32.00	31.90	10.5	15,628	0.07%
2024/01/30	27.6	32.16	1	32.10	32.00	26.6	15,538	0.17%
2024/01/29	5.1	32.40	3	32.42	32.35	2.1	15,511	0.01%
2024/01/26	2.2	32.64	0	0.00	32.60	2.2	15,632	0.01%
2024/01/25	0	32.75	1	32.65	32.70	-1	15,730	-0.01%
2024/01/24	1	32.66	0.1	32.90	32.60	1	15,865	0.01%
2024/01/23	0.5	32.62	2	32.63	32.70	-1.5	16,153	-0.01%
2024/01/22	1.3	32.63	0	0.00	32.30	1.3	16,296	0.01%
2024/01/19	9	31.98	2	32.30	32.40	7	16,355	0.04%
2024/01/18	4	32.05	0	0.00	32.05	4	16,380	0.02%
2024/01/17	8.2	32.36	2	32.30	32.20	6.2	16,459	0.04%
2024/01/16	15.2	33.03	13.6	32.95	32.90	1.6	16,356	0.01%
2024/01/15	2.1	33.68	6	34.00	33.65	-3.9	16,277	-0.02%
2024/01/12	5	33.70	0	0.00	33.75	5	16,716	0.03%
2024/01/11	3	33.68	3	33.70	33.70	0	17,605	0.00%
2024/01/10	7	33.77	0	0.00	33.70	7	18,877	0.04%
2024/01/09	6	34.11	0	0.00	34.05	6	19,006	0.03%
2024/01/08	0	34.45	0	0.00	34.25	0	19,126	0.00%
2024/01/05	13	34.29	0	0.00	34.35	13	19,349	0.07%
2024/01/04	0.1	34.25	0	0.00	34.20	0.1	19,609	0.00%
2024/01/03	11.1	34.38	0	0.00	34.20	11.1	19,771	0.06%
2024/01/02	0	0.00	3	34.82	34.70	-3	19,818	-0.02%
2023/12/29	5	34.80	18	34.81	34.85	-13	19,953	-0.07%
2023/12/28	2	34.80	1	34.85	34.90	1	20,185	0.01%
2023/12/27	0.3	34.75	2	34.83	34.90	-1.7	20,197	-0.01%
2023/12/26	4	34.65	1.2	34.63	34.65	2.8	20,237	0.01%
2023/12/25	1.2	34.51	5	34.55	34.50	-3.9	20,449	-0.02%
2023/12/22	0	34.35	20	34.20	34.30	-20	20,578	-0.10%
2023/12/21	3	34.18	1	34.25	34.25	2	20,790	0.01%
2023/12/20	1	34.50	11	34.35	34.50	-10	21,158	-0.05%
2023/12/19	13	34.30	2	34.30	34.35	11	21,394	0.05%
2023/12/18	6.2	34.52	0	0.00	34.55	6.2	21,730	0.03%
2023/12/15	1.3	34.34	0	0.00	34.30	1.3	21,955	0.01%
2023/12/14	2	34.40	4	34.48	34.40	-2	21,772	-0.01%
2023/12/13	5	34.07	0	0.00	34.05	5	21,743	0.02%
2023/12/12	2	34.15	0	34.30	34.15	2	21,824	0.01%
2023/12/11	6	34.28	11	34.30	34.40	-5	21,878	-0.02%
2023/12/08	2	34.73	3.3	34.70	34.60	-1.3	22,119	-0.01%
2023/12/07	16	34.55	5	34.55	34.50	11	22,107	0.05%
2023/12/06	2	34.75	2	34.90	34.60	0	22,145	0.00%
2023/12/05	0.2	34.63	4	34.59	34.90	-3.8	22,206	-0.02%
2023/12/04	6.1	34.20	2	34.30	34.05	4.1	22,066	0.02%
2023/12/01	26	34.57	8.2	34.59	34.40	17.8	22,225	0.08%
2023/11/30	33.1	34.95	51	35.10	34.95	-17.9	21,892	-0.08%
2023/11/29	13	34.40	6.1	34.53	34.25	6.9	20,364	0.03%
2023/11/28	43.2	34.90	14	34.90	34.50	29.2	20,138	0.15%
2023/11/27	12.1	34.10	15	34.19	33.95	-2.9	19,597	-0.01%
2023/11/24	6	33.93	1	34.10	33.75	5	19,408	0.03%
2023/11/22	18	33.99	2	33.93	33.85	16	19,049	0.08%
2023/11/21	5	33.96	30	34.10	34.20	-25	18,952	-0.13%
2023/11/20	0	33.70	1	33.60	33.60	-1	18,544	-0.01%
2023/11/17	4	33.21	2	33.30	33.20	2	18,469	0.01%
2023/11/16	5	33.12	0	0.00	33.05	5	18,400	0.03%
2023/11/15	0.3	33.08	7	33.04	33.15	-6.8	18,225	-0.04%
2023/11/14	3	32.53	0	0.00	32.50	3	18,089	0.02%
2023/11/13	2	32.70	2	32.75	32.80	0	18,187	0.00%
2023/11/10	3.6	32.83	8	32.93	32.85	-4.4	18,374	-0.02%
2023/11/09	3.1	32.95	3	32.97	32.90	0.1	18,388	0.00%
2023/11/08	0	0.00	10.5	33.00	32.90	-10.5	18,405	-0.06%
2023/11/07	7	32.53	8	32.55	32.55	-1	18,432	-0.01%
2023/11/06	0.1	32.95	3	32.95	32.80	-2.9	18,394	-0.02%
2023/11/03	3	32.90	13	32.83	32.90	-10	18,290	-0.05%
2023/11/02	6	32.35	6.1	32.45	32.35	0	18,196	0.00%
2023/11/01	23	32.29	0.2	32.20	32.10	22.8	18,166	0.13%
2023/10/31	0	0.00	7	32.23	32.25	-7	18,158	-0.04%
2023/10/30	10	31.83	8	32.05	32.00	2	18,028	0.01%
2023/10/27	4.1	31.85	9.4	31.89	31.85	-5.3	17,917	-0.03%
2023/10/26	6.1	31.47	2	31.58	31.45	4.1	17,975	0.02%
2023/10/25	2	31.58	0	0.00	31.55	2	17,848	0.01%
2023/10/24	6.1	31.57	0	0.00	31.50	6.1	17,706	0.03%
2023/10/23	10.2	31.68	0	0.00	31.65	10.2	17,530	0.06%
2023/10/20	34.8	31.64	22	31.75	31.75	12.8	17,702	0.07%
2023/10/19	61.2	31.89	1	31.85	31.90	60.2	17,409	0.35%
2023/10/18	31.7	32.50	14	32.47	32.45	17.7	16,813	0.11%
2023/10/17	4	33.46	4	33.48	33.45	0	15,659	0.00%
2023/10/16	2.1	33.61	2	33.80	33.60	0.1	15,645	0.00%
2023/10/13	30	33.84	25	33.98	33.80	5	15,722	0.03%
2023/10/12	26	33.67	22.5	33.67	33.70	3.6	15,681	0.02%
2023/10/11	6.1	33.03	0	33.05	33.10	6.1	15,548	0.04%
2023/10/06	6	32.80	7	32.91	32.80	-1	15,540	-0.01%
2023/10/05	13.3	32.75	0	0.00	32.75	13.3	15,507	0.09%
2023/10/04	10.4	32.92	1	32.90	32.90	9.4	15,539	0.06%
2023/10/03	5	33.20	1	33.15	33.20	4	15,625	0.03%
2023/10/02	4.5	33.14	0.3	33.20	33.10	4.2	15,776	0.03%
2023/09/28	1.1	33.11	0	0.00	33.25	1.1	16,020	0.01%
2023/09/27	9.2	33.01	5	33.05	33.05	4.2	15,999	0.03%
2023/09/26	12.3	33.01	5	33.05	33.00	7.2	15,938	0.05%
2023/09/25	15.3	33.14	1	33.10	33.10	14.3	15,777	0.09%
2023/09/22	23.3	33.48	17.1	33.43	33.50	6.2	15,474	0.04%
2023/09/21	19.1	33.97	11	33.90	33.80	8.1	15,253	0.05%
2023/09/20	42.3	34.44	41.1	34.63	34.35	1.2	15,082	0.01%
2023/09/19	21.5	34.93	3	34.83	34.80	18.5	14,902	0.12%
2023/09/18	5	35.03	6	35.13	35.10	-1	14,938	-0.01%
2023/09/15	11.1	35.26	2	35.28	35.10	9.1	15,030	0.06%
2023/09/14	7	35.36	4.3	35.35	35.50	2.7	14,962	0.02%
2023/09/13	25.2	35.10	3	35.17	35.30	22.2	14,972	0.15%
2023/09/12	5	34.48	137.2	34.45	34.60	-132.2	15,254	-0.87%	大賣/鉅額交易
2023/09/11	5.2	34.10	2	34.08	34.20	3.2	15,266	0.02%
2023/09/08	155.5	34.19	9	34.18	34.10	146.5	15,301	0.96%	大買/鉅額交易
2023/09/07	2	34.33	1	34.30	34.35	1	15,280	0.01%
2023/09/06	33.9	34.59	3.6	34.43	34.40	30.3	15,287	0.20%
2023/09/05	12.1	35.03	1.7	35.02	35.00	10.4	14,939	0.07%
2023/09/04	5.2	35.06	2	35.20	35.20	3.2	14,925	0.02%
2023/09/01	4	35.09	3	35.18	35.25	1	14,877	0.01%
2023/08/31	45	34.99	2	35.10	34.95	43	14,843	0.29%
2023/08/30	22.9	35.34	4	35.50	35.30	18.9	14,684	0.13%
2023/08/29	0.2	35.27	0	0.00	35.40	0.2	15,130	0.00%
2023/08/28	0.6	35.30	0	0.00	35.20	0.6	15,344	0.00%
2023/08/25	3	35.19	0	0.00	35.10	3	16,124	0.02%
2023/08/24	3.1	35.35	2	35.30	35.30	1.1	16,441	0.01%
2023/08/23	0.2	35.45	3	35.35	35.30	-2.8	16,726	-0.02%
2023/08/22	0.1	35.50	0	0.00	35.40	0.1	16,947	0.00%
2023/08/21	6.1	35.35	10	35.40	35.40	-3.9	17,344	-0.02%
2023/08/18	36.5	35.48	2	35.53	35.15	34.5	17,523	0.20%
2023/08/17	23.6	35.65	4	35.85	35.65	19.6	17,458	0.11%
2023/08/16	17.5	36.16	2	36.05	36.05	15.5	17,488	0.09%
2023/08/15	3.3	36.65	2	36.80	36.70	1.3	17,473	0.01%
2023/08/14	2.3	36.97	5	36.85	36.85	-2.7	17,582	-0.02%
2023/08/11	1	37.35	10	37.44	37.40	-9	17,637	-0.05%
2023/08/10	2.9	36.90	4	36.85	36.85	-1.1	17,644	-0.01%
2023/08/09	2.2	37.06	2	37.15	37.15	0.2	17,972	0.00%
2023/08/08	12.5	37.14	2	37.15	37.10	10.5	18,250	0.06%
2023/08/07	0	0.00	18.3	37.55	37.65	-18.3	18,384	-0.10%
2023/08/04	0	0.00	6	37.37	37.35	-6	18,438	-0.03%
2023/08/02	3.2	37.18	13	37.61	37.20	-9.8	18,846	-0.05%
2023/08/01	8.2	37.38	18	37.53	37.55	-9.8	19,015	-0.05%
2023/07/31	4	37.31	28	37.39	37.30	-24	19,125	-0.13%
2023/07/28	4	37.23	10	37.30	37.35	-6	19,175	-0.03%
2023/07/27	1	37.35	3.1	37.35	37.35	-2.1	19,620	-0.01%
2023/07/26	4	37.33	1	37.25	37.25	3	20,584	0.01%
2023/07/25	15	37.56	42	37.35	37.40	-27	20,798	-0.13%
2023/07/24	18.1	36.53	13	36.46	36.50	5.1	20,874	0.02%
2023/07/21	18.1	36.31	1	36.30	36.10	17.1	21,180	0.08%
2023/07/20	11.8	36.59	38	36.57	36.55	-26.3	21,667	-0.12%
2023/07/19	30.1	36.64	5	36.70	36.60	25.1	22,718	0.11%
2023/07/18	14.7	36.64	1	36.70	37.10	13.7	23,504	0.06%
2023/07/17	13.5	36.77	139	36.75	36.75	-125.5	23,411	-0.54%	大賣/鉅額交易
2023/07/14	146.2	37.08	1	37.00	37.00	145.2	23,348	0.62%	大買/鉅額交易
2023/07/13	7	36.95	4	36.91	36.80	3	23,366	0.01%
2023/07/12	11.1	36.57	0	0.00	36.60	11.1	23,564	0.05%
2023/07/11	15.1	36.68	2	36.95	36.55	13.1	23,517	0.06%
2023/07/10	34.3	36.95	40	36.90	36.85	-5.7	23,394	-0.02%
2023/07/07	8.1	37.00	1	37.35	37.30	7.1	23,264	0.03%
2023/07/06	29.4	37.38	128	37.43	37.25	-98.6	23,393	-0.42%	大賣/
2023/07/05	24.4	37.97	25	38.01	37.80	-0.6	23,091	0.00%
2023/07/04	136	38.15	27	38.12	38.05	109	22,913	0.48%	大買/鉅額交易
2023/07/03	2.1	38.20	0	0.00	38.25	2.1	22,864	0.01%
2023/06/30	6	38.10	1.4	38.16	38.05	4.6	22,907	0.02%
2023/06/29	4	38.11	0	0.00	38.05	4	22,932	0.02%
2023/06/28	9.6	38.17	1	38.10	38.05	8.6	22,980	0.04%
2023/06/27	10.2	38.57	1	38.40	38.45	9.2	23,114	0.04%
2023/06/26	6	38.85	1	38.70	38.80	5	23,371	0.02%
2023/06/21	2	38.40	10	38.58	38.70	-8	23,378	-0.03%
2023/06/20	0	38.65	10	38.57	38.55	-10	23,375	-0.04%
2023/06/19	1	38.65	21	38.76	38.70	-20	23,493	-0.09%
2023/06/16	10	39.02	77.6	39.01	38.70	-67.6	23,472	-0.29%
2023/06/15	4.1	38.27	1.4	38.31	38.35	2.8	23,007	0.01%
2023/06/14	3.4	38.26	20	38.25	38.35	-16.6	23,330	-0.07%
2023/06/13	7.1	38.21	4	38.26	38.25	3.1	23,466	0.01%
2023/06/12	8	38.32	33.6	38.32	38.25	-25.6	23,491	-0.11%
2023/06/09	2.4	38.44	10	38.44	38.45	-7.6	23,511	-0.03%
2023/06/08	18.1	38.54	0	0.00	38.50	18.1	23,676	0.08%
2023/06/07	13	38.75	6	38.76	38.80	7	23,851	0.03%
2023/06/06	24	38.79	5.3	38.81	38.80	18.7	24,048	0.08%
2023/06/05	46.2	38.91	41.3	38.98	38.85	4.9	24,210	0.02%
2023/06/02	22.2	38.47	37	38.57	38.55	-14.8	24,023	-0.06%
2023/06/01	43.1	37.81	5	37.77	37.75	38.1	23,598	0.16%
2023/05/31	14.1	38.03	2	38.15	37.90	12.1	23,504	0.05%
2023/05/30	3	38.15	17.9	38.17	38.30	-14.9	22,887	-0.07%
2023/05/29	11.1	37.85	6	37.97	38.15	5.1	23,178	0.02%
2023/05/26	1.2	37.73	4	37.81	38.00	-2.8	23,692	-0.01%
2023/05/25	19.3	37.58	2	37.60	38.05	17.3	24,133	0.07%
2023/05/24	8	37.63	1	37.65	37.85	7	23,953	0.03%
2023/05/23	17	37.95	1	38.00	37.90	16	23,751	0.07%
2023/05/22	10	38.22	1	38.20	38.25	9	23,649	0.04%
2023/05/19	3	37.78	11	37.86	37.85	-8	23,556	-0.03%
2023/05/18	9.4	37.87	3	37.80	37.85	6.4	23,437	0.03%
2023/05/17	4.3	37.87	12.1	38.00	37.90	-7.8	23,453	-0.03%
2023/05/16	6	37.46	5.2	37.68	37.75	0.8	23,506	0.00%
2023/05/15	24.4	37.35	16	37.27	37.35	8.4	23,506	0.04%
2023/05/12	18.4	38.13	3	38.15	37.80	15.4	23,276	0.07%
2023/05/11	18.4	38.13	3	38.15	38.20	15.4	23,037	0.07%
2023/05/10	9	38.68	47	38.67	38.85	-38	22,849	-0.17%
2023/05/09	41.6	38.86	33	38.90	38.65	8.6	22,795	0.04%
2023/05/08	16	39.63	19	39.55	39.60	-3	22,479	-0.01%
2023/05/05	11	39.29	24	39.55	39.30	-13	22,322	-0.06%
2023/05/04	12.2	39.46	5	39.52	39.45	7.2	22,305	0.03%
2023/05/03	57	39.76	11	39.94	39.50	46	22,236	0.21%
2023/05/02	67.2	39.61	53.2	39.74	39.90	14	22,048	0.06%
2023/04/28	6	38.74	3	38.90	38.70	3	21,538	0.01%
2023/04/27	15	38.93	8	39.13	38.65	7	21,481	0.03%
2023/04/26	50.2	38.81	41.2	38.98	39.10	9	21,572	0.04%
2023/04/25	46.1	38.66	20	39.00	38.50	26.1	21,693	0.12%
2023/04/24	89.2	39.48	63.1	39.34	39.55	26.1	21,265	0.12%
2023/04/21	45.4	38.44	87	38.51	38.30	-41.5	20,241	-0.21%
2023/04/20	25.3	37.29	0	0.00	37.20	25.3	19,358	0.13%
2023/04/19	6.1	37.28	13.6	37.25	37.10	-7.5	19,409	-0.04%
2023/04/18	18.1	37.60	1	37.70	37.45	17.1	19,425	0.09%
2023/04/17	14	38.10	40	38.07	37.95	-26	19,656	-0.13%
2023/04/14	9	37.43	2	37.40	37.55	7	19,373	0.04%
2023/04/13	5	37.47	16.5	37.52	37.55	-11.5	19,387	-0.06%
2023/04/12	5	37.57	18	37.68	37.45	-13	19,333	-0.07%
2023/04/11	5.2	36.92	43	37.49	37.45	-37.8	19,262	-0.20%
2023/04/10	19	36.43	10	36.40	36.60	9	19,042	0.05%
2023/04/07	4	36.40	3	36.37	36.40	1	19,060	0.01%
2023/04/06	5.1	36.36	2.2	36.32	36.45	2.9	19,160	0.02%
2023/03/31	1.1	36.17	3	36.45	36.40	-2	19,407	-0.01%
2023/03/30	13.2	36.17	0	0.00	36.20	13.2	20,415	0.06%
2023/03/29	6.1	36.19	0	0.00	36.35	6.1	21,328	0.03%
2023/03/28	26.2	36.27	0.2	36.50	36.20	26	22,230	0.12%
2023/03/27	19.3	36.81	11	36.78	36.65	8.3	23,097	0.04%
2023/03/24	20	37.61	6	37.43	37.60	14	23,872	0.06%
2023/03/23	0.4	37.40	0	0.00	37.35	0.4	23,875	0.00%
2023/03/22	5.8	37.30	9	37.24	37.20	-3.2	23,957	-0.01%
2023/03/21	9	37.17	2	37.28	37.05	7	24,027	0.03%
2023/03/20	1.1	36.77	0	0.00	36.90	1.1	24,042	0.00%
2023/03/17	2.1	36.51	5	36.62	36.40	-2.9	24,199	-0.01%
2023/03/16	13.5	36.70	0	0.00	36.35	13.5	23,908	0.06%
2023/03/15	7.3	37.09	0	0.00	37.10	7.3	23,942	0.03%
2023/03/14	8.5	36.57	1	36.95	36.75	7.5	24,037	0.03%
2023/03/13	15.1	36.40	21	36.25	36.75	-5.9	24,266	-0.02%
2023/03/10	23.3	36.74	19	36.74	36.70	4.3	24,281	0.02%
2023/03/09	35.2	37.34	11	37.26	37.20	24.2	24,506	0.10%
2023/03/08	27	37.65	15	37.56	37.75	11.9	24,873	0.05%
2023/03/07	6	37.97	6	37.94	37.95	0	24,885	0.00%
2023/03/06	7	38.03	3	38.03	37.95	4	25,216	0.02%
2023/03/03	19.2	37.75	3.3	37.73	37.75	15.9	25,487	0.06%
2023/03/02	28.2	37.74	8.2	37.73	37.90	20	25,669	0.08%
2023/03/01	33.1	38.05	34	38.14	37.80	-0.9	25,706	0.00%
2023/02/24	13	39.30	2	39.30	39.15	11	25,338	0.04%
2023/02/23	23	39.45	70	39.35	39.50	-47	24,816	-0.19%
2023/02/22	18	38.04	29	38.03	38.05	-11	25,159	-0.04%
2023/02/21	4	38.36	3	38.35	38.35	1	26,058	0.00%
2023/02/20	4	37.90	3.4	38.07	38.25	0.6	26,714	0.00%
2023/02/17	12	37.63	6.1	37.72	38.00	5.9	27,226	0.02%
2023/02/16	13	37.55	15	37.42	37.50	-2	27,958	-0.01%
2023/02/15	3	37.73	4	37.60	37.55	-1	28,051	0.00%
2023/02/14	8.2	37.49	26	37.51	37.25	-17.8	27,991	-0.06%
2023/02/13	1.1	36.86	6	37.10	37.00	-4.9	27,957	-0.02%
2023/02/10	10	36.91	3	36.95	36.85	7	28,096	0.02%
2023/02/09	0.1	36.80	0.2	36.73	36.60	-0.1	28,114	0.00%
2023/02/08	5	36.66	4	36.60	36.75	1	28,188	0.00%
2023/02/07	10	36.37	6	36.55	36.65	4	28,269	0.01%
2023/02/06	5	36.19	6.1	36.27	36.15	-1.1	28,252	0.00%
2023/02/03	20	36.43	0.1	36.55	36.45	19.9	28,142	0.07%
2023/02/02	0.2	36.75	2	36.78	36.80	-1.8	28,165	-0.01%
2023/02/01	22.1	36.63	1	36.75	36.75	21.1	28,193	0.07%
2023/01/31	10	36.54	5.7	36.71	36.25	4.3	28,263	0.02%
2023/01/30	9.2	36.87	24.1	36.84	36.95	-14.9	28,195	-0.05%
2023/01/17	7.6	36.10	9.2	36.16	36.00	-1.6	28,181	-0.01%
2023/01/16	1	36.65	12.4	36.54	36.50	-11.4	28,175	-0.04%
2023/01/13	11	36.18	73.2	35.91	36.15	-62.2	27,855	-0.22%
2023/01/12	9	35.33	22.7	35.21	35.40	-13.7	27,913	-0.05%
2023/01/11	7	34.67	7	34.76	34.70	0	28,119	0.00%
2023/01/10	3.8	34.47	68	34.59	34.60	-64.2	28,426	-0.23%
2023/01/09	1	34.45	20	34.45	34.60	-19	28,943	-0.07%
2023/01/06	2.1	34.26	5	34.31	34.25	-2.9	29,213	-0.01%
2023/01/05	18.2	34.53	23	34.33	34.45	-4.8	29,670	-0.02%
2023/01/04	3	33.57	0	0.00	33.50	3	29,498	0.01%
2023/01/03	5.1	33.46	1	33.55	33.50	4.1	29,714	0.01%
2022/12/30	1	33.75	0	0.00	33.65	1	29,735	0.00%
2022/12/29	9.1	33.82	0	0.00	33.70	9.1	29,889	0.03%
2022/12/28	11.1	34.11	3.2	34.21	34.30	7.9	30,140	0.03%
2022/12/27	0	0.00	15.4	34.41	34.30	-15.4	30,373	-0.05%
2022/12/26	3.1	34.32	3	34.35	34.40	0.1	30,533	0.00%
2022/12/23	3.8	34.29	2	34.25	34.05	1.8	31,062	0.01%
2022/12/22	2.3	34.32	12.3	34.56	34.45	-10.1	31,982	-0.03%
2022/12/21	1	33.85	3	34.08	34.05	-2	31,325	-0.01%
2022/12/20	10.8	33.87	7	33.71	33.70	3.8	30,705	0.01%
2022/12/19	6.3	33.75	8	34.09	33.85	-1.7	30,251	-0.01%
2022/12/16	13.1	33.78	29	34.15	34.60	-16	29,428	-0.05%
2022/12/15	1.2	33.52	0	0.00	33.55	1.2	28,860	0.00%
2022/12/14	23	33.58	2	33.55	33.50	21	29,170	0.07%
2022/12/13	36.2	33.94	11.5	33.76	33.70	24.7	29,231	0.08%
2022/12/12	17	33.70	1	33.55	33.85	16	29,198	0.05%
2022/12/09	1.3	33.71	13	33.74	33.70	-11.7	29,684	-0.04%
2022/12/08	6.1	33.33	6	33.19	33.20	0.1	29,675	0.00%
2022/12/07	10.2	33.13	19.5	33.25	33.35	-9.4	29,677	-0.03%
2022/12/06	5.1	33.34	26	33.59	33.30	-20.9	29,698	-0.07%
2022/12/05	8.3	33.54	5	33.70	33.70	3.3	29,562	0.01%
2022/12/02	15.1	33.70	0.3	33.80	33.65	14.8	29,249	0.05%
2022/12/01	57.1	33.93	1.6	34.05	34.05	55.5	29,193	0.19%
2022/11/30	1	33.60	19	33.56	33.90	-18	29,003	-0.06%
2022/11/29	3	33.43	4	33.40	33.55	-1	28,619	0.00%
2022/11/28	23	33.05	1.3	33.02	33.00	21.7	28,640	0.08%
2022/11/25	1	33.55	37	33.49	33.55	-36	28,428	-0.13%
2022/11/24	12	32.92	5	33.00	33.20	7	28,273	0.02%
2022/11/23	3.1	32.74	0	0.00	32.70	3.1	28,055	0.01%
2022/11/22	18.1	32.52	4	32.60	32.65	14.1	27,954	0.05%
2022/11/21	6.6	32.88	2	32.90	32.85	4.6	27,730	0.02%
2022/11/18	47.7	33.59	16	33.36	33.30	31.7	27,498	0.12%
2022/11/17	87	34.17	40	34.15	34.25	47	26,542	0.18%
2022/11/16	36.1	33.19	2	33.10	32.90	34.1	25,556	0.13%
2022/11/15	18.4	33.53	32.9	33.51	33.85	-14.6	24,950	-0.06%
2022/11/14	26.2	33.34	51.7	33.98	34.15	-25.5	24,375	-0.10%
2022/11/11	0	0.00	1	32.35	32.15	-1	23,576	0.00%
2022/11/10	22.2	31.98	6.1	31.78	31.70	16.1	23,483	0.07%
2022/11/09	11	31.86	10.2	31.83	31.90	0.8	23,444	0.00%
2022/11/08	22.1	31.61	6.4	31.69	31.65	15.7	23,282	0.07%
2022/11/07	2	30.95	20.9	30.91	31.00	-18.9	23,106	-0.08%
2022/11/04	1.7	30.30	0	0.00	30.45	1.7	23,191	0.01%
2022/11/03	8.9	30.25	0	0.00	30.30	8.9	23,144	0.04%
2022/11/02	10.7	30.72	0	0.00	30.75	10.7	23,105	0.05%
2022/11/01	2	30.48	3.6	30.49	30.65	-1.5	23,119	-0.01%
2022/10/31	18.3	30.46	11	30.59	30.25	7.3	23,108	0.03%
2022/10/28	26.6	30.73	4	31.09	30.50	22.6	23,119	0.10%
2022/10/27	16.5	30.85	13.2	30.91	30.85	3.3	23,111	0.01%
2022/10/26	9.1	30.30	9	30.13	30.30	0.1	23,119	0.00%
2022/10/25	41.6	30.02	0	0.00	29.90	41.6	23,077	0.18%
2022/10/24	21.3	31.22	16.2	31.19	30.60	5.1	22,682	0.02%
2022/10/21	16	31.01	16	30.88	31.00	0	22,562	0.00%
2022/10/20	22.4	30.72	12	30.69	30.90	10.4	22,518	0.05%
2022/10/19	10.1	31.75	8	31.83	31.60	2.1	22,012	0.01%
2022/10/18	27.7	31.41	13.2	31.28	31.45	14.5	21,608	0.07%
2022/10/17	9.6	31.60	0	0.00	31.70	9.6	21,593	0.04%
2022/10/14	41.1	32.59	2	32.55	32.40	39.1	21,633	0.18%
2022/10/13	23.6	33.00	8	32.81	32.65	15.6	21,544	0.07%
2022/10/12	15	33.80	1.1	33.81	33.75	13.9	21,287	0.07%
2022/10/11	26.1	33.82	0	0.00	33.80	26.1	21,345	0.12%
2022/10/07	2	34.20	5	34.30	34.25	-3	21,291	-0.01%
2022/10/06	0.1	34.40	0	0.00	34.30	0.1	21,266	0.00%
2022/10/05	9.5	34.26	1	34.35	34.15	8.5	21,277	0.04%
2022/10/04	8.1	33.81	1	33.75	33.85	7.1	21,025	0.03%
2022/10/03	17	33.70	2	33.85	33.65	15	20,773	0.07%
2022/09/30	12.1	33.74	6.8	33.79	33.80	5.3	20,658	0.03%
2022/09/29	34.4	34.15	15.8	34.10	34.15	18.5	20,144	0.09%
2022/09/28	12.6	35.09	20	35.05	34.90	-7.5	19,056	-0.04%
2022/09/27	19.7	35.80	1	35.85	35.80	18.7	18,789	0.10%
2022/09/26	20.6	36.02	0	0.00	35.85	20.6	18,599	0.11%
2022/09/23	20.9	37.06	0	0.00	37.00	20.9	18,381	0.11%
2022/09/22	19.2	37.47	14	37.45	37.55	5.2	18,250	0.03%
2022/09/21	25.5	38.10	22.6	38.14	38.10	3	17,880	0.02%
2022/09/20	25.1	38.60	0	0.00	38.55	25.1	17,513	0.14%
2022/09/19	3.4	38.90	6	38.93	38.80	-2.6	17,397	-0.02%
2022/09/16	22.7	38.84	0	0.00	38.60	22.7	17,332	0.13%
2022/09/15	13.4	39.52	2	39.53	39.55	11.4	16,939	0.07%
2022/09/14	1.2	39.71	3	39.77	39.65	-1.8	16,875	-0.01%
2022/09/12	7	39.82	27	39.77	39.80	-20	16,977	-0.12%
2022/09/08	0	39.75	0	0.00	39.85	0	17,321	0.00%
2022/09/07	4.1	39.64	20	39.75	39.70	-15.9	17,462	-0.09%
2022/09/06	5.3	39.55	24.1	39.70	39.85	-18.8	17,501	-0.11%
2022/09/05	3.2	38.87	0.2	39.10	39.10	3	17,483	0.02%
2022/09/02	13.4	38.55	3	38.57	38.50	10.4	17,570	0.06%
2022/09/01	5.3	38.91	0	0.00	38.90	5.3	17,325	0.03%
2022/08/31	3	39.15	1	39.35	39.30	2	17,158	0.01%
2022/08/30	1.8	39.34	7.8	39.21	39.25	-5.9	17,048	-0.03%
2022/08/29	2.1	39.30	22.1	39.10	39.35	-20.1	17,169	-0.12%
2022/08/26	6.8	39.62	1	39.65	39.65	5.8	17,183	0.03%
2022/08/25	0	39.55	11	39.30	39.55	-11	17,263	-0.06%
2022/08/24	4	39.18	0	0.00	39.25	4	17,398	0.02%
2022/08/23	10	39.17	1	39.40	39.35	9	17,816	0.05%
2022/08/22	5.9	39.22	1.5	39.35	39.65	4.4	17,936	0.02%
2022/08/19	5.2	39.43	4	39.56	39.45	1.2	18,065	0.01%
2022/08/18	23.4	39.61	3.3	39.80	39.80	20.2	18,153	0.11%
2022/08/17	1.1	39.32	2	39.63	40.00	-0.9	18,215	-0.01%
2022/08/16	5.2	39.27	2	39.40	39.35	3.2	18,244	0.02%
2022/08/15	12.1	39.27	5	39.40	39.30	7.1	18,314	0.04%
2022/08/12	6.1	39.14	0	0.00	39.30	6.1	18,719	0.03%
2022/08/11	7	38.73	63	38.61	39.35	-56	18,846	-0.30%
2022/08/10	4	38.49	1.1	38.68	38.75	2.9	18,945	0.02%
2022/08/09	4.2	38.30	1	38.50	38.75	3.2	19,108	0.02%
2022/08/08	7.5	38.50	0	0.00	38.70	7.5	19,258	0.04%
2022/08/05	10	38.85	0	0.00	38.85	10	19,436	0.05%
2022/08/04	6.8	38.86	0	0.00	38.75	6.8	19,943	0.03%
2022/08/03	22.1	38.90	22	38.95	39.10	0.1	20,186	0.00%
2022/08/02	11.2	39.06	4	39.09	39.15	7.2	20,245	0.04%
2022/08/01	22	39.06	9	39.47	39.50	13	20,243	0.06%
2022/07/29	22.1	38.55	8.3	38.50	38.75	13.8	20,205	0.07%
2022/07/28	4.1	38.04	1	38.20	38.20	3.1	20,134	0.02%
2022/07/27	3	37.82	1	37.80	37.85	2	20,075	0.01%
2022/07/26	5.1	37.80	1	37.85	37.80	4.1	20,246	0.02%
2022/07/25	3.3	37.85	0.5	37.95	37.85	2.8	20,320	0.01%
2022/07/22	20.7	37.72	0	0.00	37.70	20.7	20,389	0.10%
2022/07/21	49.5	38.03	16	38.02	38.05	33.5	20,196	0.17%
2022/07/20	7.2	41.69	21	41.63	41.60	-13.8	19,656	-0.07%
2022/07/19	3.1	41.24	18	41.40	41.65	-14.9	19,510	-0.08%
2022/07/18	23.1	40.26	15	40.45	40.70	8.1	19,267	0.04%
2022/07/15	21.1	40.73	6.3	40.66	40.50	14.9	19,169	0.08%
2022/07/14	4.2	41.76	39	41.77	41.70	-34.8	19,107	-0.18%
2022/07/13	34.1	41.85	19	41.80	41.80	15.1	19,230	0.08%
2022/07/12	0	0.00	18	40.98	41.00	-18	19,337	-0.09%
2022/07/11	6.1	40.99	2	40.98	41.10	4.1	19,484	0.02%
2022/07/08	9	40.76	8	40.73	40.80	1	19,573	0.01%
2022/07/07	6	40.87	16	40.77	40.90	-10	19,674	-0.05%
2022/07/06	9.1	40.47	10	40.25	40.00	-0.9	20,055	0.00%
2022/07/05	24	40.55	2	40.43	40.75	22	19,967	0.11%
2022/07/04	8	39.98	4	40.00	40.00	4	19,809	0.02%
2022/07/01	10	40.61	23.3	40.56	40.35	-13.3	19,681	-0.07%
2022/06/30	5.3	39.53	10	39.35	39.50	-4.8	19,421	-0.02%
2022/06/29	26	39.53	1	39.55	39.55	25	19,227	0.13%
2022/06/28	2	39.60	5	39.65	39.60	-3	19,218	-0.02%
2022/06/27	2.1	39.91	1	40.20	39.80	1.1	19,203	0.01%
2022/06/24	1	39.60	0	39.65	39.50	1	19,070	0.01%
2022/06/23	12	39.71	6	39.60	39.00	6	18,963	0.03%
2022/06/22	1	39.75	11	39.69	39.50	-10	18,809	-0.05%
2022/06/21	10.1	39.30	2	39.33	39.45	8.1	18,775	0.04%
2022/06/20	38.1	39.01	20	39.55	38.85	18	18,695	0.10%
2022/06/17	13.6	39.64	11	39.70	39.60	2.6	18,440	0.01%
2022/06/16	9.1	40.39	6	40.22	40.00	3.1	18,279	0.02%
2022/06/15	39.1	40.14	10	40.10	40.05	29.1	18,452	0.16%
2022/06/14	135	40.20	1	40.10	40.10	134	18,363	0.73%	大買/鉅額交易
2022/06/13	28.2	40.76	14	40.82	40.80	14.2	18,122	0.08%
2022/06/10	20	41.40	0	41.60	41.40	20	17,840	0.11%
2022/06/09	16	41.61	0	0.00	41.55	16	17,831	0.09%
2022/06/08	10	41.73	0	0.00	41.75	10	17,785	0.06%
2022/06/07	10	41.47	0	41.60	41.35	10	17,736	0.06%
2022/06/06	42	41.61	0	0.00	41.55	42	17,502	0.24%
2022/06/02	156.1	41.75	0	0.00	41.70	156.1	17,511	0.89%	大買/鉅額交易
2022/06/01	8.1	42.26	0	0.00	42.10	8.1	17,534	0.05%
2022/05/31	18	42.62	10	42.75	42.60	8	17,391	0.05%
2022/05/30	11.1	42.82	0	0.00	42.80	11.1	16,918	0.07%
2022/05/27	0	42.30	32	41.63	42.20	-32	16,696	-0.19%
2022/05/26	14	42.11	19.1	42.27	41.70	-5.1	16,596	-0.03%
2022/05/25	17	41.62	11	41.84	41.65	6	16,538	0.04%
2022/05/24	23	41.19	5	41.25	41.20	18	16,462	0.11%
2022/05/23	22	41.31	2	41.15	41.20	20	16,294	0.12%
2022/05/20	5	41.50	16	41.84	41.15	-11	16,186	-0.07%
2022/05/19	2.1	41.10	0	0.00	41.10	2.1	15,717	0.01%
2022/05/18	8.6	41.49	0	0.00	41.60	8.6	15,532	0.06%
2022/05/17	0	41.55	2	41.60	41.50	-2	15,250	-0.01%
2022/05/16	13.1	41.38	1	41.10	41.25	12.1	15,019	0.08%
2022/05/13	17.1	41.44	2	41.30	41.60	15.1	14,715	0.10%
2022/05/12	63.1	41.12	63.5	41.20	40.80	-0.4	14,482	0.00%
2022/05/11	23.3	42.68	144	42.50	42.65	-120.7	13,898	-0.87%	大賣/鉅額交易
2022/05/10	167	43.81	3	43.85	43.85	164	13,469	1.22%	大買/鉅額交易
2022/05/09	14	44.37	0	0.00	44.25	14	13,279	0.11%
2022/05/06	12	45.15	2	45.15	45.10	10	13,113	0.08%
2022/05/05	1.5	45.62	0	0.00	45.60	1.5	13,152	0.01%
2022/05/04	7.1	45.36	0	0.00	45.50	7.1	13,127	0.05%
2022/05/03	19	45.42	0	0.00	45.35	19	13,228	0.14%
2022/04/29	22	46.06	0	0.00	45.90	22	12,942	0.17%
2022/04/28	4	45.75	142	45.90	46.10	-138	12,785	-1.08%	大賣/鉅額交易
2022/04/27	29.2	45.84	16	45.92	45.80	13.2	12,580	0.10%
2022/04/26	22.1	46.23	1.5	46.27	46.20	20.6	12,312	0.17%
2022/04/25	38	46.12	16	46.16	46.10	22	12,241	0.18%
2022/04/22	22.1	46.52	10	46.54	46.55	12.1	12,099	0.10%
2022/04/21	152.1	46.70	9	46.66	46.80	143.1	12,074	1.19%	大買/鉅額交易
2022/04/20	31.1	46.53	10	46.40	46.60	21.1	12,063	0.17%
2022/04/19	12.2	46.36	1	46.35	46.35	11.2	11,970	0.09%
2022/04/18	34.1	46.62	0	0.00	46.50	34.1	11,843	0.29%
2022/04/15	9.1	47.16	20	47.11	47.10	-10.9	11,628	-0.09%
2022/04/14	25.1	47.67	0.3	47.85	47.70	24.8	11,442	0.22%
2022/04/13	2.3	47.99	11	48.13	48.00	-8.7	11,348	-0.08%
2022/04/12	40	48.18	56	48.17	48.00	-16	11,175	-0.14%
2022/04/11	7	49.54	1	49.20	49.45	6	10,764	0.06%
2022/04/08	1	49.40	1	49.80	49.80	0	10,837	0.00%
2022/04/07	4	49.61	28	49.60	49.55	-24	10,806	-0.22%
2022/04/06	3	49.60	7	50.14	50.20	-4	10,709	-0.04%
2022/04/01	10	49.77	3	49.75	49.75	7	10,657	0.07%
2022/03/31	3	50.03	13	50.07	49.90	-10	10,588	-0.09%
2022/03/30	6.1	49.81	9	49.84	49.85	-2.9	10,436	-0.03%
2022/03/29	1	49.80	0	0.00	49.80	1	10,432	0.01%
2022/03/28	4.2	49.32	5	49.25	49.70	-0.8	10,389	-0.01%
2022/03/25	3.2	49.72	20	49.65	49.70	-16.8	10,342	-0.16%
2022/03/24	3	49.60	32	49.84	49.95	-29	10,385	-0.28%
2022/03/23	2	49.55	0	0.00	49.65	2	10,460	0.02%
2022/03/22	3.5	49.54	0	0.00	49.70	3.5	10,377	0.03%
2022/03/21	3	49.75	2	49.70	49.75	1	10,380	0.01%
2022/03/18	3	48.45	15.3	48.55	48.95	-12.3	10,135	-0.12%
2022/03/17	20	47.94	1.1	48.05	48.00	18.9	9,745	0.19%
2022/03/16	8	47.80	1	47.90	47.85	7	9,630	0.07%
2022/03/15	2	47.78	5	47.79	47.95	-3	9,597	-0.03%
2022/03/14	21	47.47	0	0.00	47.55	21	9,592	0.22%
2022/03/11	20.2	47.45	3	47.48	47.45	17.2	9,676	0.18%
2022/03/10	20	47.60	0	0.00	47.60	20	9,818	0.20%
2022/03/09	0	0.00	3.2	47.19	47.25	-3.2	9,901	-0.03%
2022/03/08	1.8	47.00	5	47.07	46.95	-3.2	10,051	-0.03%
2022/03/07	13.3	47.08	2	47.10	47.10	11.3	10,059	0.11%
2022/03/03	0	0.00	4.1	48.04	48.05	-4.1	10,465	-0.04%
2022/03/02	0	0.00	7	47.68	48.00	-7	10,752	-0.07%
2022/03/01	4	47.70	13	47.80	47.80	-9	10,862	-0.08%
2022/02/25	8.2	47.05	2	47.33	47.35	6.2	10,955	0.06%
2022/02/24	3.1	47.15	0	0.00	47.30	3.1	10,884	0.03%
2022/02/23	0.1	47.75	11	47.70	47.65	-10.9	10,872	-0.10%
2022/02/22	0.1	47.70	6	47.25	47.70	-5.9	10,974	-0.05%
2022/02/21	2	47.53	6	47.58	47.60	-4	10,977	-0.04%
2022/02/18	0.1	47.50	0.4	47.45	47.45	-0.4	11,056	0.00%
2022/02/17	6.9	47.37	1	47.50	47.45	5.9	11,143	0.05%
2022/02/16	1	47.05	20	47.00	47.00	-19	11,199	-0.17%
2022/02/15	5	47.00	2	47.05	47.00	3	11,255	0.03%
2022/02/14	12	47.01	16	47.02	47.15	-4	11,341	-0.03%
2022/02/11	1	47.20	10	47.55	47.55	-9	11,337	-0.08%
2022/02/10	0	47.30	1	47.55	47.55	-1	11,361	-0.01%
2022/02/09	4	47.08	8	47.11	47.30	-4	11,433	-0.03%
2022/02/08	5	46.95	2	47.03	46.95	3	11,535	0.03%
2022/02/07	12	46.49	4	46.75	47.10	8	11,491	0.07%
2022/01/26	6	46.86	0	0.00	46.85	6	11,314	0.05%
2022/01/25	29.2	46.68	9	46.78	46.80	20.2	11,349	0.18%
2022/01/24	0	0.00	140	47.10	47.15	-140	11,222	-1.25%	大賣/鉅額交易
2022/01/21	5.1	47.25	3	47.22	47.40	2.1	11,339	0.02%
2022/01/20	5	47.54	4	47.61	47.50	1	11,291	0.01%
2022/01/19	141	47.55	0	0.00	47.60	141	11,341	1.24%	大買/鉅額交易
2022/01/18	1	47.50	0	0.00	47.75	1	11,490	0.01%
2022/01/17	1	47.50	11.6	47.42	47.60	-10.6	11,598	-0.09%
2022/01/14	6	47.60	5	47.70	47.60	1	11,605	0.01%
2022/01/13	0.1	47.56	0	0.00	47.95	0.1	11,826	0.00%
2022/01/12	6	47.15	0	0.00	47.50	6	12,070	0.05%
2022/01/11	0.1	47.33	2	47.45	47.50	-1.9	12,310	-0.02%
2022/01/10	5	47.06	0	0.00	47.30	5	12,274	0.04%
2022/01/07	1	47.35	21	47.49	47.45	-20	12,237	-0.16%
2022/01/06	0	0.00	1	47.50	47.60	-1	12,219	-0.01%
2022/01/05	4	47.13	20	47.15	47.15	-16	12,240	-0.13%
2022/01/04	10.3	47.16	1	47.15	47.30	9.3	12,299	0.08%
2021/12/30	0	0.00	3	48.10	48.00	-3	12,155	-0.02%
2021/12/28	0	0.00	6	48.08	48.15	-6	12,350	-0.05%
2021/12/27	1.2	48.00	11	48.00	48.10	-9.8	12,448	-0.08%
2021/12/24	0.1	47.80	4	47.88	47.90	-4	12,692	-0.03%
2021/12/23	2	47.60	1	47.60	47.70	1	12,853	0.01%
2021/12/21	1	47.15	0	0.00	47.25	1	13,062	0.01%
2021/12/20	1.2	47.20	1.1	47.31	47.40	0.2	13,199	0.00%
2021/12/17	0	0.00	2	47.45	47.45	-2	13,236	-0.02%
2021/12/16	3	46.92	0	0.00	46.90	3	13,161	0.02%
2021/12/15	4	47.06	0	0.00	46.95	4	13,398	0.03%
2021/12/14	2	47.05	0	0.00	47.00	2	13,527	0.01%
2021/12/13	8	47.23	3	47.30	47.10	5	13,762	0.04%
2021/12/10	1	47.30	1	47.50	47.30	0	14,011	0.00%
2021/12/09	6	47.36	0	47.75	47.40	6	14,718	0.04%
2021/12/08	1	47.55	8	47.61	47.70	-7	15,007	-0.05%
2021/12/07	2	47.00	8.3	47.16	47.55	-6.3	15,100	-0.04%
2021/12/06	2	47.30	1.8	47.29	47.30	0.2	15,059	0.00%
2021/12/03	9	46.57	1	46.80	46.40	8	15,012	0.05%
2021/12/02	13	46.52	3	46.40	46.30	10	14,910	0.07%
2021/12/01	8	46.45	3	46.60	46.60	5	14,885	0.03%
2021/11/30	8	46.41	8	47.18	46.00	0	14,816	0.00%
2021/11/29	7.4	46.29	3	46.33	46.50	4.4	14,386	0.03%
2021/11/26	55	46.61	12	46.52	46.50	43	14,324	0.30%
2021/11/25	12.2	47.16	0	0.00	47.15	12.2	14,217	0.09%
2021/11/24	31.3	47.45	6	47.38	47.45	25.3	14,124	0.18%
2021/11/23	7.6	47.78	0	0.00	47.80	7.6	13,953	0.05%
2021/11/22	5.1	47.91	5.3	47.95	47.90	-0.2	13,999	0.00%
2021/11/19	26.1	48.18	6	48.12	48.30	20.1	13,936	0.14%
2021/11/18	2.1	48.33	1	48.30	48.30	1.1	13,882	0.01%
2021/11/17	6.3	48.41	2	48.35	48.55	4.3	13,875	0.03%
2021/11/16	13.2	48.44	4	48.46	48.65	9.2	13,977	0.07%
2021/11/15	5	48.42	0	0.00	48.60	5	14,174	0.04%
2021/11/12	53.8	48.53	1	48.50	48.70	52.8	14,358	0.37%
2021/11/11	0	0.00	1	48.90	48.80	-1	14,578	-0.01%
2021/11/10	0	0.00	1	48.70	48.70	-1	14,843	-0.01%
2021/11/09	4	48.55	0.1	48.90	48.80	3.9	15,088	0.03%
2021/11/08	1	48.65	2	48.55	48.95	-1	16,197	-0.01%
2021/11/05	6.5	47.92	17.3	47.93	48.15	-10.8	16,989	-0.06%
2021/11/04	3.6	48.14	0	0.00	48.10	3.6	17,324	0.02%
2021/11/03	0	0.00	1	48.15	48.15	-1	17,764	-0.01%
2021/11/02	4	48.40	11	48.27	48.15	-7	18,197	-0.04%
2021/11/01	4	48.15	7	48.22	48.25	-3	18,674	-0.02%
2021/10/29	2	48.33	15	48.40	48.25	-13	18,923	-0.07%
2021/10/28	2	48.45	4	48.65	48.50	-2	19,472	-0.01%
2021/10/27	3.2	48.38	4	48.50	48.35	-0.8	19,594	0.00%
2021/10/26	34	48.70	0	0.00	48.45	34	19,646	0.17%
2021/10/25	14.2	48.22	0	0.00	48.25	14.2	19,726	0.07%
2021/10/22	1	48.80	6.2	48.92	48.80	-5.2	20,089	-0.03%
2021/10/21	6.1	48.39	1	48.55	48.75	5.1	20,240	0.03%
2021/10/20	7.8	48.43	1	48.65	48.35	6.8	20,272	0.03%
2021/10/19	19.2	49.20	3	49.02	49.10	16.2	20,369	0.08%
2021/10/18	8	49.89	2	49.90	49.80	6	20,223	0.03%
2021/10/15	1.1	49.92	0	0.00	50.10	1.1	20,486	0.01%
2021/10/14	1	50.00	2	49.95	49.90	-1	20,492	0.00%
2021/10/13	0	50.50	0	0.00	50.50	0	20,515	0.00%
2021/10/12	1	49.80	0	0.00	50.20	1	20,491	0.00%
2021/10/08	2	50.30	3	50.30	50.40	-1	20,467	0.00%
2021/10/07	0.1	50.30	3.5	50.30	50.40	-3.4	20,717	-0.02%
2021/10/06	7	49.90	1	49.95	49.90	6	20,940	0.03%
2021/10/05	1	50.20	10	49.95	50.30	-9	21,193	-0.04%
2021/10/04	1	49.90	6	50.10	50.00	-5	21,654	-0.02%
2021/10/01	14	50.18	9.1	50.28	50.20	5	22,316	0.02%
2021/09/30	1	51.00	0	0.00	51.00	1	22,380	0.00%
2021/09/29	3	50.60	0	0.00	50.60	3	22,519	0.01%
2021/09/28	1	50.40	2	51.15	51.00	-1	22,713	0.00%
2021/09/27	1	50.80	3	51.03	51.10	-2	22,761	-0.01%
2021/09/24	0	0.00	3.1	51.40	51.30	-3.1	22,881	-0.01%
2021/09/23	1.1	50.93	22.1	51.25	51.20	-21	22,886	-0.09%
2021/09/22	9	50.10	46	50.17	50.70	-37	22,838	-0.16%
2021/09/17	4.5	50.98	17	51.09	50.70	-12.5	22,742	-0.05%
2021/09/16	0	0.00	6.3	51.41	51.70	-6.3	22,693	-0.03%
2021/09/15	2.1	51.30	13	51.32	51.20	-11	22,526	-0.05%
2021/09/14	1.4	51.08	26	51.44	51.40	-24.6	22,421	-0.11%
2021/09/13	16.1	49.90	26	49.86	50.10	-9.9	21,802	-0.05%
2021/09/10	1	48.65	7	48.83	49.00	-6	21,700	-0.03%
2021/09/09	1	47.95	0	0.00	48.20	1	21,833	0.00%
2021/09/08	0	0.00	22.1	48.39	48.55	-22.1	21,908	-0.10%
2021/09/07	0	0.00	1	48.80	48.75	-1	21,992	0.00%
2021/09/06	2	48.83	13.2	48.83	48.80	-11.2	22,010	-0.05%
2021/09/03	1.1	48.41	7	48.45	48.50	-5.9	21,935	-0.03%
2021/09/02	14	47.91	0	0.00	47.90	14	21,889	0.06%
2021/09/01	0	0.00	5	48.28	48.40	-5	21,952	-0.02%
2021/08/31	8	47.34	3	48.07	48.45	5	21,850	0.02%
2021/08/30	9	47.29	11.4	47.60	47.60	-2.4	21,749	-0.01%
2021/08/27	0	47.00	1	47.30	47.45	-1	21,802	0.00%
2021/08/26	1	46.80	5	47.16	46.95	-4	22,042	-0.02%
2021/08/25	5	47.00	2.1	47.06	47.20	2.9	22,198	0.01%
2021/08/24	65	46.53	0	0.00	46.75	65	22,216	0.29%
2021/08/23	1	46.80	4	46.91	46.80	-3	22,436	-0.01%
2021/08/20	6.1	46.10	10	46.40	46.15	-3.9	22,539	-0.02%
2021/08/19	17.1	46.06	2	46.38	46.20	15.1	22,907	0.07%
2021/08/18	17	46.84	10	46.90	47.25	7	22,789	0.03%
2021/08/17	15	47.49	10	47.35	47.30	5	22,621	0.02%
2021/08/16	19	47.76	1.1	48.38	47.95	18	22,465	0.08%
2021/08/13	10.1	48.13	29	48.38	48.40	-18.9	22,509	-0.08%
2021/08/12	46.2	47.03	28.1	46.90	47.60	18.1	22,621	0.08%
2021/08/11	46.8	51.09	21.5	51.01	51.10	25.3	21,868	0.12%
2021/08/10	46.4	51.88	14	51.81	51.90	32.4	21,421	0.15%
2021/08/09	9	52.12	71	52.03	52.40	-62	21,726	-0.29%
2021/08/06	23	52.70	62	52.64	52.90	-39	21,805	-0.18%
2021/08/05	37	52.84	20	52.97	52.70	17	22,168	0.08%
2021/08/04	12.2	53.94	8.3	54.06	53.80	3.9	23,135	0.02%
2021/08/03	7	53.54	115	53.46	53.90	-108	23,671	-0.46%	大賣/鉅額交易
2021/08/02	34	52.60	1	52.70	52.80	33	23,444	0.14%
2021/07/30	0	0.00	9	52.80	52.60	-9	23,936	-0.04%
2021/07/29	2	52.40	26	52.50	52.90	-24	24,450	-0.10%
2021/07/28	70	52.15	8	52.70	52.40	62	24,837	0.25%
2021/07/27	25	52.82	5	52.92	53.00	20	25,536	0.08%
2021/07/26	86	53.19	14	53.36	53.20	72	26,205	0.27%
2021/07/23	16.4	52.75	51.9	52.79	53.00	-35.6	26,532	-0.13%
2021/07/22	20	52.11	3	52.03	52.10	17	26,663	0.06%
2021/07/21	37	52.14	4	52.13	51.80	33	27,077	0.12%
2021/07/20	1	51.50	5	51.50	51.70	-4	27,984	-0.01%
2021/07/19	0	0.00	7.8	51.87	52.00	-7.8	29,485	-0.03%
2021/07/16	16	51.49	5	51.40	51.50	11	32,699	0.03%
2021/07/15	2	51.60	7	51.50	51.60	-5	34,817	-0.01%
2021/07/14	11	51.39	12	51.46	51.50	-1	36,177	0.00%
2021/07/13	7	52.07	10	51.98	51.90	-3	36,859	-0.01%
2021/07/12	4	52.10	75.6	52.17	52.20	-71.5	37,265	-0.19%
2021/07/09	25	52.14	2	51.95	52.00	23	37,473	0.06%
2021/07/08	14	52.41	86.1	52.42	52.80	-72.1	37,291	-0.19%
2021/07/07	28	51.06	64	51.11	51.30	-36	36,928	-0.10%
2021/07/06	11	50.98	1	51.30	51.20	10	36,823	0.03%
2021/07/05	17.5	50.60	41	50.61	50.60	-23.5	36,751	-0.06%
2021/07/02	26.1	50.60	4	50.75	50.50	22.1	36,605	0.06%
2021/07/01	29.6	50.67	11	50.60	50.60	18.6	36,533	0.05%
2021/06/30	4	51.08	16	51.08	51.00	-12	36,744	-0.03%
2021/06/29	0.3	51.20	2	51.05	51.20	-1.7	36,788	0.00%
2021/06/28	22.5	51.01	0	0.00	51.10	22.5	36,966	0.06%
2021/06/25	10	50.99	15	51.06	51.00	-5	36,992	-0.01%
2021/06/24	1.6	51.04	0	0.00	51.10	1.6	37,241	0.00%
2021/06/23	0	50.80	1	51.00	51.00	-1	37,676	0.00%
2021/06/22	2.1	50.85	2	51.00	50.90	0.1	37,792	0.00%
2021/06/21	13.2	50.61	10	50.50	50.70	3.2	37,889	0.01%
2021/06/18	67.1	51.08	5	51.10	51.00	62.1	38,189	0.16%
2021/06/17	3.2	51.57	0	0.00	51.50	3.2	39,486	0.01%
2021/06/16	1	51.50	21.2	51.71	51.90	-20.2	39,623	-0.05%
2021/06/15	10	51.13	2	51.10	51.30	8	39,581	0.02%
2021/06/11	8.1	51.40	5	51.34	51.40	3.1	39,636	0.01%
2021/06/09	14.2	50.97	1	50.90	51.30	13.2	39,925	0.03%
2021/06/08	10.1	51.25	1	51.50	51.40	9.1	40,039	0.02%
2021/06/07	7.1	51.22	3	51.33	51.50	4.1	40,264	0.01%
2021/06/04	67.1	51.89	29	51.82	51.90	38.1	40,452	0.09%
2021/06/03	20	51.94	6	52.30	52.30	14	40,659	0.03%
2021/06/02	2.1	51.52	14	51.73	52.00	-11.9	40,510	-0.03%
2021/06/01	0	0.00	10	51.30	51.50	-10	40,290	-0.02%
2021/05/31	6	51.40	89.3	51.34	51.60	-83.3	40,457	-0.21%
2021/05/28	12	50.50	3	50.47	50.60	9	40,331	0.02%
2021/05/27	40	50.05	5	50.04	50.30	35	40,411	0.09%
2021/05/26	14	50.93	6	50.93	50.70	8	40,254	0.02%
2021/05/25	8	51.11	26	51.22	51.10	-18	40,193	-0.04%
2021/05/24	33	51.29	54	51.23	51.30	-21	40,233	-0.05%
2021/05/21	45	51.46	159	51.51	51.20	-114	40,408	-0.28%	大賣/鉅額交易
2021/05/20	16	50.60	71	50.59	50.80	-55	40,310	-0.14%
2021/05/19	18	49.87	35	50.44	50.50	-17	40,085	-0.04%
2021/05/18	29.2	49.63	52	49.52	50.00	-22.8	39,915	-0.06%
2021/05/17	54	48.09	34	48.44	47.90	20	39,776	0.05%
2021/05/14	29.3	49.77	19	49.68	49.60	10.3	39,121	0.03%
2021/05/13	30	48.59	25	48.59	49.20	5	38,782	0.01%
2021/05/12	169.9	49.30	105	50.01	49.60	64.9	38,261	0.17%	大買/大賣/
2021/05/11	72.1	52.42	44	52.07	51.60	28.1	36,972	0.08%
2021/05/10	60	52.93	46	52.75	52.90	14	36,241	0.04%
2021/05/07	21.1	52.28	19	52.37	52.30	2.1	36,059	0.01%
2021/05/06	18	51.80	61.6	51.74	53.00	-43.6	35,706	-0.12%
2021/05/05	84	50.44	31.5	50.63	50.80	52.5	35,241	0.15%
2021/05/04	70	50.12	39	50.40	50.20	31	35,127	0.09%
2021/05/03	73	51.30	104	51.48	51.20	-31	34,169	-0.09%	大賣/
2021/04/29	86.3	52.34	17.3	52.40	52.10	69	33,664	0.20%
2021/04/28	24	52.33	16	52.31	53.20	8	33,224	0.02%
2021/04/27	91.5	52.73	16	52.63	52.70	75.5	33,106	0.23%
2021/04/26	142	52.98	88	53.49	53.10	54	32,617	0.17%	大買/
2021/04/23	107	52.17	280.1	52.14	53.00	-173.1	31,717	-0.55%	大買/大賣/鉅額交易
2021/04/22	193.1	56.95	237.1	56.15	54.10	-44	30,558	-0.14%	大買/大賣/
2021/04/21	204.1	53.50	213.7	53.84	55.70	-9.6	27,491	-0.03%	大買/大賣/
2021/04/20	160.5	52.67	81.2	52.33	52.00	79.3	25,459	0.31%	大買/
2021/04/19	187	50.08	37.1	50.17	50.40	150	24,106	0.62%	大買/鉅額交易
2021/04/16	29	48.38	27	48.72	49.00	2	23,301	0.01%
2021/04/15	29	47.95	179	47.92	47.90	-150	22,795	-0.66%	大賣/鉅額交易
2021/04/14	28	47.05	159	46.69	47.00	-131	22,494	-0.58%	大賣/鉅額交易
2021/04/13	44	46.98	21.1	47.19	47.20	22.9	22,362	0.10%
2021/04/12	21	46.80	3	46.70	46.85	18	22,111	0.08%
2021/04/09	12.8	46.76	3	46.87	46.70	9.7	22,041	0.04%
2021/04/08	21	46.80	6.1	46.78	46.90	14.9	21,910	0.07%
2021/04/07	41.9	46.83	12	46.79	46.80	29.9	21,820	0.14%
2021/04/06	6.9	46.73	7.2	46.84	46.85	-0.3	21,761	0.00%
2021/04/01	62	46.66	1.1	46.71	46.70	60.9	21,372	0.28%
2021/03/31	3	46.67	74.2	46.67	46.80	-71.2	21,256	-0.33%
2021/03/30	8	46.33	25	46.36	46.55	-17	21,044	-0.08%
2021/03/29	24	46.35	32	46.45	46.50	-8	20,945	-0.04%
2021/03/26	2	46.13	77	46.02	46.15	-75	20,680	-0.36%
2021/03/25	11	45.50	36	45.47	45.55	-25	20,287	-0.12%
2021/03/24	5	45.61	10.3	45.55	45.55	-5.3	20,110	-0.03%
2021/03/23	28	45.83	41.3	45.67	45.70	-13.3	19,996	-0.07%
2021/03/22	115	45.70	100.6	45.80	45.80	14.4	19,589	0.07%	大買/
2021/03/19	9	42.76	3.1	42.77	42.70	5.9	18,122	0.03%
2021/03/18	1	43.05	9	43.02	43.10	-8	17,888	-0.04%
2021/03/17	2	42.85	1	42.95	42.85	1	17,899	0.01%
2021/03/16	35	42.55	7.4	42.51	42.60	27.6	17,904	0.15%
2021/03/15	4.1	42.38	10	42.70	42.35	-5.9	17,936	-0.03%
2021/03/12	9	42.63	0	0.00	42.70	9	17,781	0.05%
2021/03/11	5	43.01	6.2	43.14	42.85	-1.2	17,666	-0.01%
2021/03/10	3	43.02	21	43.11	43.00	-18	17,600	-0.10%
2021/03/09	4	43.05	6.3	43.01	43.40	-2.3	17,714	-0.01%
2021/03/08	12	42.61	3	42.63	42.65	9	17,513	0.05%
2021/03/04	5.3	42.21	0	0.00	42.50	5.3	17,847	0.03%
2021/03/03	11.7	42.50	0	0.00	42.55	11.7	17,835	0.07%
2021/03/02	8	42.33	5	42.37	42.10	3	17,744	0.02%
2021/02/26	14.3	42.34	12	42.55	42.00	2.3	17,589	0.01%
2021/02/25	10	42.75	4	42.75	42.90	6	17,255	0.03%
2021/02/24	6	42.52	5.5	42.57	42.55	0.5	17,267	0.00%
2021/02/23	5	42.42	21	42.28	42.45	-16	17,237	-0.09%
2021/02/22	19	41.72	0	0.00	41.80	19	17,008	0.11%
2021/02/19	5.5	41.33	9	41.27	41.60	-3.5	16,970	-0.02%
2021/02/18	7	41.46	11	41.59	41.35	-4	16,894	-0.02%
2021/02/17	2	41.15	4	40.93	41.25	-2	16,801	-0.01%
2021/02/05	3	40.65	0	0.00	40.85	3	16,576	0.02%
2021/02/04	14	40.52	180	40.45	40.40	-166	16,647	-1.00%	大賣/鉅額交易
2021/02/03	197	40.56	0.1	40.75	40.55	196.9	17,019	1.16%	大買/鉅額交易
2021/02/02	2.2	40.91	0	0.00	40.75	2.2	16,937	0.01%
2021/02/01	7	40.75	3	40.68	40.80	4	16,812	0.02%
2021/01/29	20	40.26	0	0.00	40.15	20	16,789	0.12%
2021/01/28	51	40.32	0.1	40.45	40.25	51	16,597	0.31%
2021/01/27	29.2	40.47	0	0.00	40.35	29.2	16,362	0.18%
2021/01/26	36	40.42	1	40.30	40.35	35	16,223	0.22%
2021/01/25	7	40.78	2	40.90	40.90	5	15,710	0.03%
2021/01/22	31	40.58	25.2	40.60	40.60	5.8	15,509	0.04%
2021/01/21	28	40.99	9	40.95	40.80	19	15,191	0.13%
2021/01/20	34	41.07	1	41.05	40.95	33	15,029	0.22%
2021/01/19	25	41.81	0	0.00	41.75	25	14,598	0.17%
2021/01/18	41	41.54	5	41.53	41.60	36	14,547	0.25%
2021/01/15	33.8	42.14	21	42.23	41.95	12.8	14,248	0.09%
2021/01/14	40	42.59	3.1	42.58	42.55	36.9	13,868	0.27%
2021/01/13	46.9	42.66	12	42.74	42.70	34.9	13,709	0.25%
2021/01/12	2	42.78	5	42.85	42.70	-3	13,599	-0.02%
2021/01/11	0	0.00	6.3	42.86	43.10	-6.3	13,516	-0.05%
2021/01/08	15	42.83	0	0.00	42.95	15	13,435	0.11%
2021/01/07	7	42.87	0.3	42.90	42.85	6.7	13,366	0.05%
2021/01/06	6	42.93	0	0.00	42.95	6	13,172	0.05%
2021/01/05	6	43.16	1.6	43.10	43.10	4.4	13,036	0.03%
2021/01/04	4	43.20	0.1	43.20	43.20	4	12,974	0.03%
2020/12/31	6.5	43.28	4	43.43	43.20	2.5	12,933	0.02%
2020/12/30	2	43.08	13	43.15	43.25	-11	12,962	-0.08%
2020/12/29	4	43.05	1	43.15	43.00	3	12,916	0.02%
2020/12/28	3	42.90	0	0.00	43.00	3	12,907	0.02%
2020/12/25	5	42.90	1	42.85	42.80	4	12,961	0.03%
2020/12/24	2	42.78	0	0.00	42.70	2	13,055	0.02%
2020/12/23	7	42.70	0	0.00	42.80	7	13,075	0.05%
2020/12/22	21	43.09	0	0.00	42.95	21	13,149	0.16%
2020/12/21	3	43.33	12	43.42	43.50	-9	13,438	-0.07%
2020/12/18	2	42.93	0.2	42.95	42.95	1.8	13,750	0.01%
2020/12/17	27.2	42.72	0.3	43.00	42.65	26.9	13,865	0.19%
2020/12/16	0	0.00	11	43.24	43.05	-11	13,782	-0.08%
2020/12/15	4	42.61	1	42.65	42.50	3	13,764	0.02%
2020/12/14	47	42.81	0	0.00	42.80	47	13,726	0.34%
2020/12/11	11	43.00	18	43.21	42.90	-7	13,816	-0.05%
2020/12/10	63	43.30	10	43.30	43.25	53	13,749	0.39%
2020/12/09	6	43.44	2.1	43.50	43.35	3.9	13,778	0.03%
2020/12/08	2	43.30	3	43.50	43.60	-1	13,772	-0.01%
2020/12/07	1	43.55	3	43.38	43.55	-2	13,759	-0.01%
2020/12/04	22	43.58	2	43.90	43.65	20	13,838	0.14%
2020/12/03	19	43.62	12	43.83	43.50	7	13,761	0.05%
2020/12/02	10	43.15	37	43.10	43.20	-27	13,481	-0.20%
2020/12/01	1.9	42.91	3.4	42.98	43.15	-1.6	13,676	-0.01%
2020/11/30	4	43.33	1.2	43.49	42.90	2.8	13,906	0.02%
2020/11/27	1.9	43.25	21	43.25	43.30	-19.2	13,694	-0.14%
2020/11/26	0	0.00	10	42.95	42.95	-10	13,620	-0.07%
2020/11/25	14	42.90	0	0.00	42.60	14	13,772	0.10%
2020/11/24	5	42.85	1	42.85	42.75	4	13,849	0.03%
2020/11/23	5	42.95	0	0.00	43.00	5	13,800	0.04%
2020/11/20	15	42.60	2	42.65	42.70	13	13,790	0.09%
2020/11/19	6	42.86	3	42.88	42.90	3	13,775	0.02%
2020/11/18	28	42.85	7	42.94	42.70	21	13,816	0.15%
2020/11/17	0	0.00	4	42.63	42.75	-4	13,854	-0.03%
2020/11/16	5	42.34	21	42.25	42.35	-16	14,202	-0.11%
2020/11/13	7	42.29	0	0.00	42.25	7	14,467	0.05%
2020/11/12	22	42.55	15.1	42.40	42.40	7	14,811	0.05%
2020/11/11	11	42.68	48.5	42.33	42.65	-37.5	14,831	-0.25%
2020/11/10	26	41.42	18	41.48	41.55	8	14,766	0.05%
2020/11/09	6	41.13	0	0.00	41.15	6	14,981	0.04%
2020/11/05	2	41.00	1	41.05	41.05	1	16,546	0.01%
2020/11/04	2	40.85	0	0.00	40.90	2	16,842	0.01%
2020/11/03	1	40.75	0	0.00	40.95	1	17,212	0.01%
2020/11/02	9	40.54	0	0.00	40.60	9	17,662	0.05%
2020/10/30	10	40.39	0	0.00	40.55	10	18,262	0.05%
2020/10/29	4	40.50	10	40.40	40.35	-6	18,465	-0.03%
2020/10/26	2	40.65	0.1	40.66	40.50	1.9	18,606	0.01%
2020/10/23	8	40.70	0	0.00	40.65	8	18,750	0.04%
2020/10/21	5	40.46	0	0.00	40.30	5	19,040	0.03%
2020/10/20	18	40.34	6	40.30	40.35	12	19,061	0.06%
2020/10/19	3	40.58	0	0.00	40.45	3	19,122	0.02%
2020/10/16	11	40.49	0	0.00	40.30	11	19,278	0.06%
2020/10/15	3	40.32	0	0.00	40.30	3	19,671	0.02%
2020/10/14	2	40.68	0	0.00	40.50	2	19,700	0.01%
2020/10/13	3.6	40.55	0	0.00	40.50	3.6	19,784	0.02%
2020/10/12	16	40.95	0	0.00	40.95	16	20,214	0.08%
2020/10/08	5	41.00	0	0.00	41.15	5	20,431	0.02%
2020/10/07	4	41.04	0	0.00	41.15	4	20,445	0.02%
2020/10/06	2	41.23	0	0.00	41.40	2	20,441	0.01%
2020/10/05	6	41.26	0	0.00	41.00	6	20,601	0.03%
2020/09/30	0	0.00	4	41.55	41.40	-4	20,812	-0.02%
2020/09/29	1	41.20	2	41.35	41.20	-1	20,975	0.00%
2020/09/28	2	40.75	7	40.85	40.95	-5	21,043	-0.02%
2020/09/25	6	40.52	1.1	40.70	40.55	4.9	21,224	0.02%
2020/09/24	19	40.12	1	40.50	40.05	18	21,293	0.08%
2020/09/23	21	41.03	0	0.00	41.00	21	21,057	0.10%
2020/09/22	8	41.90	0.1	42.05	41.80	7.9	20,759	0.04%
2020/09/21	6	42.27	1.2	42.46	42.25	4.8	20,638	0.02%
2020/09/18	0	0.00	0.5	42.70	42.50	-0.5	20,706	0.00%
2020/09/17	0	0.00	0.5	42.80	42.55	-0.5	20,727	0.00%
2020/09/16	1.3	42.82	2.2	42.85	42.85	-0.9	20,772	0.00%
2020/09/15	7	42.69	1.2	42.65	42.70	5.8	20,736	0.03%
2020/09/14	1	42.40	1.1	42.82	42.95	-0.1	20,963	0.00%
2020/09/11	5	42.30	0	0.00	42.30	5	20,893	0.02%
2020/09/10	6	42.27	0	0.00	42.45	6	20,933	0.03%
2020/09/09	6	42.14	0	0.00	42.55	6	20,892	0.03%
2020/09/08	1	42.80	1	42.70	42.70	0	20,918	0.00%
2020/09/07	0.1	42.85	5	42.30	42.70	-4.9	21,054	-0.02%
2020/09/04	13	42.23	1	42.25	42.20	12	21,101	0.06%
2020/09/03	22	42.66	12	42.49	42.70	10	21,075	0.05%
2020/09/02	21	42.51	0.1	42.85	42.65	20.9	20,913	0.10%
2020/09/01	12	42.65	0	0.00	42.75	12	20,813	0.06%
2020/08/31	10	43.10	4	43.30	42.90	6	20,717	0.03%
2020/08/28	9	43.65	0	0.00	43.50	9	20,610	0.04%
2020/08/27	3	43.92	10	43.85	43.85	-7	20,645	-0.03%
2020/08/26	14	43.94	0	0.00	44.10	14	20,707	0.07%
2020/08/25	1	44.25	3	44.27	44.10	-2	20,673	-0.01%
2020/08/24	4	44.24	0	0.00	44.05	4	21,049	0.02%
2020/08/21	23	44.19	0	0.00	44.25	23	21,056	0.11%
2020/08/20	32	43.63	43	43.89	43.50	-11	20,862	-0.05%
2020/08/19	7	44.53	8	44.53	44.35	-1	20,547	0.00%
2020/08/18	12	43.50	11	43.97	44.00	1	20,240	0.00%
2020/08/17	5	43.52	1	43.35	43.35	4	19,928	0.02%
2020/08/14	29	42.11	34	42.51	42.85	-5	19,825	-0.03%
2020/08/13	78.4	41.32	3.1	41.31	41.20	75.3	19,407	0.39%
2020/08/12	165	41.11	36	41.09	41.00	129	19,247	0.67%	大買/鉅額交易
2020/08/11	26	46.58	83.1	46.55	46.50	-57.1	18,034	-0.32%
2020/08/10	5	46.60	4	46.69	46.60	1	17,645	0.01%
2020/08/07	7	47.40	20	47.23	47.10	-13	17,455	-0.07%
2020/08/06	5	46.90	3	47.03	47.15	2	17,219	0.01%
2020/08/05	17	46.40	23.7	46.25	46.45	-6.7	16,833	-0.04%
2020/08/04	4	45.05	0	0.00	45.40	4	16,369	0.02%
2020/08/03	1	44.75	1	44.90	44.95	0	16,214	0.00%
2020/07/31	3	45.22	0	0.00	45.00	3	16,141	0.02%
2020/07/30	41	45.14	1	45.35	45.35	40	16,127	0.25%
2020/07/29	0	0.00	2	45.10	45.05	-2	16,204	-0.01%
2020/07/28	6	44.49	3	44.30	44.50	3	16,213	0.02%
2020/07/27	8	44.72	9	44.86	44.60	-1	16,216	-0.01%
2020/07/24	14	45.35	0	0.00	45.00	14	16,217	0.09%
2020/07/23	10	45.60	6	45.48	45.60	4	16,183	0.02%
2020/07/22	8	45.43	5	45.54	45.50	3	16,181	0.02%
2020/07/21	0	0.00	6	45.63	45.55	-6	16,060	-0.04%
2020/07/20	6	45.16	0	0.00	45.10	6	15,811	0.04%
2020/07/17	2	44.90	8.7	44.93	44.80	-6.7	15,774	-0.04%
2020/07/16	12	44.68	7	44.76	44.50	5	15,824	0.03%
2020/07/15	20	45.58	10	45.50	45.60	10	15,384	0.07%
2020/07/13	0	0.00	1.5	45.10	45.20	-1.5	15,199	-0.01%
2020/07/10	1	45.05	1	45.20	44.95	0	15,301	0.00%
2020/07/09	0	0.00	35	45.35	45.30	-35	15,268	-0.23%
2020/07/08	0	0.00	35	44.98	45.15	-35	15,002	-0.23%
2020/07/07	6	44.18	5	44.35	44.50	1	14,733	0.01%
2020/07/06	1	44.40	5	44.40	44.40	-4	14,649	-0.03%
2020/07/03	33	43.87	10	43.95	43.95	23	14,624	0.16%
2020/07/02	0	0.00	17	43.63	43.60	-17	14,576	-0.12%
2020/07/01	0	0.00	12	43.10	43.10	-12	14,481	-0.08%
2020/06/30	4	42.80	2	42.88	42.75	2	14,409	0.01%
2020/06/29	57	42.70	1	42.65	42.65	56	14,485	0.39%
2020/06/24	8	42.73	2	42.95	42.85	6	14,456	0.04%
2020/06/23	3	42.70	0	0.00	42.70	3	14,452	0.02%
2020/06/22	10	42.95	0	0.00	42.90	10	14,506	0.07%
2020/06/19	2	42.60	0	0.00	42.55	2	14,595	0.01%
2020/06/18	16	42.70	0	0.00	42.70	16	14,575	0.11%
2020/06/17	2	42.60	0	0.00	42.85	2	14,913	0.01%
2020/06/16	5.8	42.88	0	0.00	42.85	5.8	15,214	0.04%
2020/06/15	17	42.54	0	0.00	42.50	17	15,627	0.11%
2020/06/12	10	42.90	5	43.00	42.90	5	15,929	0.03%
2020/06/11	5	43.42	11	43.51	43.30	-6	16,268	-0.04%
2020/06/10	4	43.68	2	43.90	44.00	2	16,336	0.01%
2020/06/09	5	43.75	0	0.00	43.90	5	16,626	0.03%
2020/06/08	1	43.75	20	43.80	43.95	-19	16,884	-0.11%
2020/06/05	6	43.41	5	43.50	43.65	1	16,879	0.01%
2020/06/04	22	43.38	0	0.00	43.40	22	17,038	0.13%
2020/06/03	1	43.55	1	43.85	43.65	0	17,164	0.00%
2020/06/02	0	0.00	0.1	43.20	43.30	-0.1	17,071	0.00%
2020/06/01	2	43.00	11	43.01	43.10	-9	17,036	-0.05%
2020/05/28	21	42.51	0	0.00	42.35	21	16,591	0.13%
2020/05/27	2	42.85	0	0.00	42.85	2	16,655	0.01%
2020/05/25	4	42.29	0	0.00	42.65	4	16,826	0.02%
2020/05/22	10	42.95	5	42.66	42.65	5	16,923	0.03%
2020/05/21	0	0.00	1	43.05	43.00	-1	16,923	-0.01%
2020/05/19	0	0.00	18	43.09	43.00	-18	16,886	-0.11%
2020/05/15	14	42.30	0	0.00	42.30	14	16,700	0.08%
2020/05/12	1	43.00	0	0.00	42.95	1	16,648	0.01%
2020/05/11	0	0.00	9.4	43.28	43.15	-9.4	16,683	-0.06%
2020/05/07	0	0.00	3	42.82	42.70	-3	16,749	-0.02%
2020/05/05	0	0.00	30	43.00	42.85	-30	16,875	-0.18%
2020/05/04	11	42.41	11	42.27	42.20	0	16,886	0.00%
2020/04/30	0	0.00	6	43.20	43.20	-6	16,928	-0.04%
2020/04/29	2	42.50	0	0.00	42.55	2	16,995	0.01%
2020/04/27	4	42.03	1	42.05	42.00	3	18,115	0.02%
2020/04/23	1	41.90	0	0.00	42.15	1	18,025	0.01%
2020/04/22	2	41.63	2	41.60	41.60	0	17,994	0.00%
2020/04/21	30	41.70	1	41.65	41.80	29	18,175	0.16%
2020/04/17	4	42.30	1	42.25	42.00	3	18,450	0.02%
2020/04/16	0	0.00	133	41.44	41.85	-133	18,435	-0.72%	大賣/鉅額交易
2020/04/15	1.5	41.83	0	0.00	41.80	1.5	18,514	0.01%
2020/04/14	0	0.00	2	41.35	41.65	-2	18,414	-0.01%
2020/04/13	0	0.00	11	40.93	40.80	-11	18,392	-0.06%
2020/04/10	0	0.00	4.2	40.89	41.00	-4.2	18,530	-0.02%
2020/04/09	3	40.62	4	40.81	40.55	-1	18,714	-0.01%
2020/04/08	0	0.00	15	40.69	41.00	-15	18,786	-0.08%
2020/04/07	2	39.85	11.7	39.83	39.95	-9.7	18,599	-0.05%
2020/04/06	3	39.05	3	39.22	39.05	0	18,657	0.00%
2020/04/01	8	39.24	0	0.00	39.00	8	18,611	0.04%
2020/03/31	0	0.00	4	39.46	39.50	-4	18,495	-0.02%
2020/03/30	6	38.60	2	38.85	39.15	4	18,316	0.02%
2020/03/27	4	38.99	8	38.99	38.95	-4	18,246	-0.02%
2020/03/26	19	38.98	6	38.96	38.60	13	18,248	0.07%
2020/03/25	118	39.38	14	38.86	38.80	104	18,249	0.57%	大買/鉅額交易
2020/03/24	2	38.08	34	38.22	38.25	-32	18,117	-0.18%
2020/03/23	3.9	36.53	1	36.20	36.10	2.9	17,961	0.02%
2020/03/20	6	34.78	12	36.50	36.95	-6	17,655	-0.03%
2020/03/19	18	34.45	29	33.99	33.60	-11	17,337	-0.06%
2020/03/18	23	36.79	2	37.38	36.00	21	17,069	0.12%
2020/03/17	22	37.84	5	37.82	37.60	17	16,688	0.10%
2020/03/16	4	39.56	6.7	39.26	38.85	-2.7	16,138	-0.02%
2020/03/13	20	38.74	14.8	38.76	40.25	5.2	15,911	0.03%
2020/03/12	7	41.06	131	40.95	40.75	-124	15,439	-0.80%	大賣/鉅額交易
2020/03/11	1	42.00	1	42.00	41.80	0	15,048	0.00%
2020/03/10	1	41.40	17	41.74	41.60	-16	14,955	-0.11%
2020/03/09	12	42.02	9	41.87	41.85	3	14,818	0.02%
2020/03/06	0	0.00	36.8	42.89	42.85	-36.8	14,613	-0.25%
2020/03/05	1	43.30	0	0.00	43.30	1	14,608	0.01%
2020/03/04	0	0.00	11	42.95	42.85	-11	14,772	-0.07%
2020/03/03	0	0.00	23	42.69	42.65	-23	14,783	-0.16%
2020/03/02	10	42.45	63	42.48	42.25	-53	14,678	-0.36%
2020/02/27	2	42.20	1	42.05	42.25	1	14,824	0.01%
2020/02/26	2	42.40	2	42.25	42.20	0	14,772	0.00%
2020/02/25	22	42.41	0.2	42.75	42.70	21.8	14,628	0.15%
2020/02/21	0	0.00	1.1	43.24	43.25	-1.1	14,887	-0.01%
2020/02/20	8	43.61	1	43.50	43.15	7	15,079	0.05%
2020/02/19	0	0.00	5	43.35	43.40	-5	15,251	-0.03%
2020/02/18	0	0.00	10	43.05	43.05	-10	15,442	-0.06%
2020/02/17	1	42.85	0	0.00	43.00	1	15,522	0.01%
2020/02/14	2	43.35	1	43.20	43.20	1	15,690	0.01%
2020/02/13	2	43.00	4	43.13	43.15	-2	15,652	-0.01%
2020/02/12	1	42.80	1	42.95	42.80	0	15,560	0.00%
2020/02/11	2	42.65	30	42.69	42.60	-28	15,533	-0.18%
2020/02/10	2.5	42.08	0	0.00	42.40	2.5	15,477	0.02%
2020/02/07	0	0.00	1.1	42.50	42.50	-1.1	15,428	-0.01%
2020/02/06	2	43.00	3	43.02	43.00	-1	15,478	-0.01%
2020/02/05	0	0.00	5	42.35	42.35	-5	15,557	-0.03%
2020/02/04	4.1	42.47	1	42.05	42.40	3.1	15,460	0.02%
2020/02/03	10.2	41.37	0	0.00	41.55	10.2	15,348	0.07%
2020/01/31	7	42.17	18	42.29	42.05	-11	15,299	-0.07%
2020/01/30	23	42.62	63	42.59	41.85	-40	15,164	-0.26%
2020/01/20	1	44.90	40.1	44.90	44.95	-39.1	14,282	-0.27%
2020/01/17	3	44.75	2	44.80	44.90	1	14,487	0.01%
2020/01/16	2.9	44.62	10.1	44.65	44.75	-7.2	14,575	-0.05%
2020/01/15	2	44.60	51	44.54	44.55	-49	14,636	-0.33%
2020/01/14	2	44.40	2.4	44.45	44.55	-0.4	14,537	0.00%
2020/01/13	12	43.97	23	44.22	44.25	-11	14,595	-0.08%
2020/01/10	0	0.00	2	43.50	43.50	-2	15,006	-0.01%
2020/01/09	36.4	43.41	1.3	43.36	43.45	35.1	15,008	0.23%
2020/01/08	1	43.20	0	0.00	43.40	1	14,943	0.01%
2020/01/07	2	43.30	0	0.00	43.60	2	14,877	0.01%
2020/01/06	10	43.51	96.1	43.46	43.45	-86.1	14,973	-0.58%
2020/01/03	1	43.65	7	43.80	43.95	-6	14,911	-0.04%
2020/01/02	6	43.86	27	44.06	44.10	-21	14,838	-0.14%
2019/12/31	0	0.00	110	43.70	43.70	-110	14,647	-0.75%	大賣/鉅額交易
2019/12/30	10	43.60	2	43.80	43.65	8	14,673	0.05%
2019/12/27	2	43.15	8.1	43.12	43.25	-6.1	14,540	-0.04%
2019/12/25	0	0.00	3	43.10	43.10	-3	14,801	-0.02%
2019/12/24	100	43.15	0	0.00	43.15	100	14,907	0.67%
2019/12/23	0	0.00	15	43.16	43.25	-15	14,952	-0.10%
2019/12/20	0	0.00	0.1	42.85	42.95	-0.1	14,978	0.00%
2019/12/19	0	0.00	3	42.87	43.00	-3	14,997	-0.02%
2019/12/18	1	43.00	3	42.80	43.00	-2	15,064	-0.01%
2019/12/17	1	42.80	10	42.75	42.95	-9	15,039	-0.06%
2019/12/16	8	42.79	10	42.80	42.80	-2	14,936	-0.01%
2019/12/13	3	42.65	1	42.60	42.55	2	14,945	0.01%
2019/12/12	0	0.00	11.7	42.29	42.30	-11.7	14,920	-0.08%
2019/12/11	1.5	42.11	2	42.20	42.15	-0.5	14,985	0.00%
2019/12/10	2	42.05	0	42.00	42.10	2	15,068	0.01%
2019/12/09	3	42.03	0	42.00	42.05	3	15,165	0.02%
2019/12/06	5	41.65	0	41.75	41.75	5	15,175	0.03%
2019/12/05	0	0.00	1	41.80	41.65	-1	15,354	-0.01%
2019/12/04	0.8	41.75	0	41.75	41.75	0.8	15,645	0.01%
2019/12/03	0	0.00	2	41.80	41.85	-2	15,733	-0.01%
2019/12/02	22	41.32	0	41.40	41.35	22	15,733	0.14%
2019/11/29	5	41.57	1	41.60	41.40	4	15,719	0.03%
2019/11/28	0	0.00	5	42.00	42.00	-5	15,662	-0.03%
2019/11/26	2	42.00	0	0.00	41.80	2	15,863	0.01%
2019/11/25	2	41.90	1	42.05	41.95	1	15,528	0.01%
2019/11/22	5	42.00	3	42.13	42.10	2	15,556	0.01%
2019/11/21	0	0.00	16	42.35	42.35	-16	15,639	-0.10%
2019/11/20	15	42.36	2	42.53	42.65	13	15,535	0.08%
2019/11/19	7.3	41.76	0	0.00	42.10	7.3	15,188	0.05%
2019/11/18	11	42.04	209	41.95	42.10	-198	15,006	-1.32%	大賣/鉅額交易
2019/11/15	217	41.45	23.4	41.57	41.70	193.7	14,790	1.31%	大買/鉅額交易
2019/11/14	1	40.90	1	40.95	41.15	0	14,612	0.00%
2019/11/13	14	41.05	10	41.25	41.00	4	14,577	0.03%
2019/11/12	4.4	40.61	2	40.58	40.65	2.4	14,491	0.02%
2019/11/11	25	40.54	7	40.59	40.35	18	14,806	0.12%
2019/11/08	1	40.90	0	0.00	40.90	1	15,386	0.01%
2019/11/07	2	40.95	1.1	40.82	40.95	0.9	15,890	0.01%
2019/11/06	0	0.00	13	40.87	40.80	-13	16,088	-0.08%
2019/11/05	24	40.68	6	40.90	40.90	18	16,203	0.11%
2019/11/04	1	40.80	4	40.88	40.95	-3	16,285	-0.02%
2019/11/01	7	40.49	0	0.00	40.55	7	16,295	0.04%
2019/10/30	2	40.45	1	40.30	40.35	1	16,869	0.01%
2019/10/29	10	40.60	0	0.00	40.65	10	16,765	0.06%
2019/10/28	11.3	40.71	0.1	40.75	40.75	11.2	16,612	0.07%
2019/10/24	8	40.85	2	41.00	41.00	6	16,478	0.04%
2019/10/23	7	40.95	1.2	40.87	40.95	5.8	16,533	0.04%
2019/10/22	9	41.22	18	41.51	41.40	-9	16,532	-0.05%
2019/10/21	20	41.36	20	41.50	41.50	0	16,453	0.00%
2019/10/18	8	40.86	17	40.91	40.95	-9	16,356	-0.06%
2019/10/17	3	40.07	10.1	40.05	40.10	-7.1	15,849	-0.05%
2019/10/16	2	39.88	0	0.00	40.00	2	15,811	0.01%
2019/10/15	1	39.80	10	40.00	40.00	-9	15,916	-0.06%
2019/10/14	1	39.90	0	0.00	39.95	1	16,255	0.01%
2019/10/09	4.5	39.70	11	39.70	39.50	-6.5	16,418	-0.04%
2019/10/08	1	39.70	2	39.75	39.75	-1	16,714	-0.01%
2019/10/07	1.7	39.20	10.7	39.30	39.30	-9.1	17,140	-0.05%
2019/10/04	5	38.90	0	0.00	38.90	5	17,320	0.03%
2019/10/03	1	38.85	0	0.00	39.00	1	17,304	0.01%
2019/10/01	18	39.64	4.2	39.89	39.65	13.8	17,356	0.08%
2019/09/27	12	39.81	1	39.80	39.65	11	17,381	0.06%
2019/09/26	1	39.90	0	0.00	39.90	1	17,415	0.01%
2019/09/25	11	39.65	0	0.00	39.60	11	17,535	0.06%
2019/09/24	3	39.72	0	0.00	39.80	3	17,583	0.02%
2019/09/23	12	39.80	3	40.00	39.75	9	17,507	0.05%
2019/09/20	1	39.75	0.7	40.20	40.20	0.3	17,563	0.00%
2019/09/18	1	40.00	5	39.93	39.80	-4	17,574	-0.02%
2019/09/17	21	39.86	1	39.55	39.50	20	17,619	0.11%
2019/09/16	5.6	40.03	2.4	40.19	40.10	3.2	17,629	0.02%
2019/09/12	1	40.00	5	40.14	40.05	-4	17,599	-0.02%
2019/09/11	10	39.80	1	40.00	40.00	9	17,752	0.05%
2019/09/10	6	40.07	1	40.00	39.95	5	17,949	0.03%
2019/09/09	0	0.00	8	39.99	40.00	-8	18,140	-0.04%
2019/09/06	53	39.94	27	39.91	39.85	26	18,038	0.14%
2019/09/05	6	38.91	1	38.90	39.00	5	17,798	0.03%
2019/09/04	0	0.00	1	38.30	38.45	-1	17,818	-0.01%
2019/09/03	2	38.35	0	0.00	38.35	2	17,972	0.01%
2019/09/02	1	38.40	1	38.20	38.25	0	18,146	0.00%
2019/08/29	16	37.65	0	0.00	37.80	16	18,035	0.09%
2019/08/28	3	37.55	2	37.70	37.70	1	18,261	0.01%
2019/08/27	1	37.55	0	0.00	37.65	1	18,435	0.01%
2019/08/26	5	37.52	0	0.00	37.70	5	18,481	0.03%
2019/08/23	0	0.00	1	37.90	38.20	-1	18,473	-0.01%
2019/08/22	3	37.88	12	37.98	37.85	-9	18,541	-0.05%
2019/08/21	3	38.05	0	0.00	37.95	3	18,734	0.02%
2019/08/20	11	38.21	2	38.20	38.15	9	18,731	0.05%
2019/08/19	1	38.30	0	0.00	38.10	1	18,777	0.01%
2019/08/16	5	37.92	2	37.90	37.95	3	18,796	0.02%
2019/08/15	11	37.97	10	37.95	38.00	1	18,773	0.01%
2019/08/14	58	37.93	0	0.00	38.30	58	18,819	0.31%
2019/08/13	112	37.51	35	37.41	37.25	77	18,656	0.41%	大買/
2019/08/12	33	44.00	65	43.96	43.95	-32	18,080	-0.18%
2019/08/08	6	44.01	3	44.10	43.90	3	17,741	0.02%
2019/08/07	11	43.40	1	43.60	43.35	10	17,601	0.06%
2019/08/06	15	43.12	5	43.10	43.30	10	17,750	0.06%
2019/08/05	12	43.53	7	43.50	43.55	5	17,728	0.03%
2019/08/02	24	43.78	1	43.55	43.55	23	17,716	0.13%
2019/08/01	26.5	44.15	6	44.07	44.05	20.5	17,596	0.12%
2019/07/31	4	44.75	1	44.80	44.70	3	17,513	0.02%
2019/07/30	23	44.80	2	44.83	44.80	21	17,651	0.12%
2019/07/29	13	44.94	1.9	45.03	44.85	11.1	17,948	0.06%
2019/07/26	11	44.35	1	44.40	44.65	10	18,163	0.06%
2019/07/25	17	44.53	4	44.50	44.30	13	18,228	0.07%
2019/07/24	0.6	45.00	0	0.00	44.80	0.6	18,091	0.00%
2019/07/22	22	44.95	3	45.13	44.90	19	18,025	0.11%
2019/07/19	9	44.61	10	44.70	44.80	-1	17,949	-0.01%
2019/07/18	6	44.50	0	0.00	44.60	6	17,921	0.03%
2019/07/17	40	44.57	6	44.55	44.70	34	18,132	0.19%
2019/07/16	3	44.05	10	44.80	44.75	-7	18,306	-0.04%
2019/07/15	25	43.96	0	0.00	44.05	25	18,126	0.14%
2019/07/12	17	44.65	5	44.76	44.35	12	18,091	0.07%
2019/07/11	37	45.16	4	44.90	44.80	33	18,028	0.18%
2019/07/10	12	45.89	4	46.13	45.85	8	17,637	0.05%
2019/07/09	16	46.00	0	0.00	46.00	16	17,645	0.09%
2019/07/08	6	46.11	1	46.15	46.20	5	17,825	0.03%
2019/07/05	1	46.30	4	46.04	46.15	-3	17,949	-0.02%
2019/07/04	6	45.93	2	45.70	45.90	4	18,032	0.02%
2019/07/03	4	46.13	8	46.42	46.25	-4	18,223	-0.02%
2019/07/02	3	46.50	1	46.50	46.35	2	18,452	0.01%
2019/07/01	25	46.20	9	46.15	46.15	16	18,483	0.09%
2019/06/28	18	45.79	3	45.88	46.05	15	18,562	0.08%
2019/06/27	3	45.98	34	46.01	45.95	-31	18,801	-0.16%
2019/06/26	9	45.54	3	45.65	45.55	6	18,891	0.03%
2019/06/25	8	45.48	0	0.00	45.60	8	19,323	0.04%
2019/06/24	1	45.55	11	45.45	45.60	-10	19,560	-0.05%
2019/06/21	2	45.23	2	45.18	45.15	0	19,765	0.00%
2019/06/20	0	0.00	10.1	45.31	45.40	-10.1	20,696	-0.05%
2019/06/19	2	45.00	26	45.30	45.30	-24	20,682	-0.12%
2019/06/18	4	45.01	5	45.01	45.20	-1	20,639	0.00%
2019/06/17	2	44.60	26	44.63	44.70	-24	20,457	-0.12%
2019/06/14	0	0.00	3	43.93	43.95	-3	20,318	-0.01%
2019/06/13	2	43.65	12	43.92	43.85	-10	20,846	-0.05%
2019/06/12	3	43.78	2	43.90	43.75	1	20,917	0.00%
2019/06/11	1	43.90	0	0.00	44.00	1	20,838	0.00%
2019/06/10	0	0.00	10	43.81	43.85	-10	20,740	-0.05%
2019/06/06	1	42.95	3	43.07	43.15	-2	20,602	-0.01%
2019/06/05	20	43.05	1	43.35	43.00	19	20,525	0.09%
2019/06/04	15	43.38	17	43.55	43.10	-2	20,408	-0.01%
2019/06/03	0	0.00	22	42.75	43.40	-22	20,223	-0.11%
2019/05/31	1	42.70	25	42.75	42.90	-24	20,045	-0.12%
2019/05/30	1	42.50	1.2	42.63	42.80	-0.2	19,910	0.00%
2019/05/29	11	42.30	25	42.30	42.50	-14	19,853	-0.07%
2019/05/28	5	42.43	0	0.00	42.30	5	19,894	0.03%
2019/05/27	8	42.57	1	42.40	42.40	7	19,814	0.04%
2019/05/24	11	42.50	0	0.00	42.35	11	19,902	0.06%
2019/05/23	2	42.35	2	42.40	42.35	0	19,954	0.00%
2019/05/22	1	42.60	6	42.68	42.70	-5	20,360	-0.02%
2019/05/21	0	0.00	4	42.65	42.85	-4	20,460	-0.02%
2019/05/20	2	42.40	10	42.55	42.35	-8	20,442	-0.04%
2019/05/17	4	42.20	2	42.20	42.25	2	20,401	0.01%
2019/05/16	27	42.16	3	42.15	42.00	24	20,412	0.12%
2019/05/15	11	41.81	5	41.80	41.75	6	20,302	0.03%
2019/05/14	18	41.49	0	0.00	41.55	18	20,272	0.09%
2019/05/13	15	42.34	1	42.55	42.00	14	19,984	0.07%
2019/05/10	5	42.50	43	42.69	42.50	-38	19,903	-0.19%
2019/05/09	33	42.57	11	42.65	42.50	22	19,795	0.11%
2019/05/08	24	43.03	2	42.75	43.00	22	19,622	0.11%
2019/05/07	0	0.00	17	42.89	42.90	-17	19,430	-0.09%
2019/05/06	22	42.36	4.1	42.41	42.30	17.9	19,257	0.09%
2019/05/03	10	42.74	4	42.60	42.85	6	18,942	0.03%
2019/05/02	4	42.30	21	42.25	42.20	-17	18,615	-0.09%
2019/04/30	0	0.00	12	42.20	42.00	-12	18,472	-0.06%
2019/04/29	12	41.92	5	42.02	42.10	7	18,476	0.04%
2019/04/26	0	0.00	5	41.71	41.75	-5	18,369	-0.03%
2019/04/25	20	41.54	1	41.75	41.80	19	18,375	0.10%
2019/04/24	7	41.60	26	41.65	41.55	-19	18,358	-0.10%
2019/04/23	17	40.72	31	40.75	41.60	-14	18,316	-0.08%
2019/04/22	20	41.35	60	41.28	41.00	-40	18,243	-0.22%
2019/04/19	6	41.69	0	0.00	41.70	6	17,929	0.03%
2019/04/18	7	41.47	5	41.95	41.60	2	17,806	0.01%
2019/04/17	5	42.00	1	41.95	41.95	4	17,616	0.02%
2019/04/16	1	42.25	1	42.40	42.30	0	17,377	0.00%
2019/04/15	1	42.25	2	42.38	42.50	-1	17,356	-0.01%
2019/04/12	10	42.17	2	42.20	42.00	8	17,209	0.05%
2019/04/11	2	42.05	0	0.00	42.05	2	17,030	0.01%
2019/04/10	5	41.88	0	0.00	42.00	5	16,791	0.03%
2019/04/09	13	42.37	0	0.00	42.15	13	16,545	0.08%
2019/04/08	4	42.08	3	42.07	42.30	1	16,200	0.01%
2019/04/03	1.3	41.58	1	41.60	41.70	0.3	15,817	0.00%
2019/04/02	2	41.65	13	41.55	41.40	-11	15,641	-0.07%
2019/04/01	59	41.62	3	41.40	41.35	56	15,380	0.36%
2019/03/29	4	41.25	1	41.30	41.25	3	14,937	0.02%
2019/03/28	37	41.22	48	41.25	41.00	-11	14,770	-0.07%
2019/03/27	10	40.61	0	0.00	40.55	10	14,397	0.07%
2019/03/26	22	40.48	32	40.61	40.45	-10	14,149	-0.07%
2019/03/25	42	40.14	35	40.24	40.50	7	13,906	0.05%
2019/03/22	0	0.00	4	38.95	38.70	-4	12,921	-0.03%
2019/03/21	0	0.00	3	38.77	38.85	-3	12,975	-0.02%
2019/03/20	2	38.05	0	0.00	38.05	2	12,847	0.02%
2019/03/19	0	0.00	1	38.05	38.10	-1	12,820	-0.01%
2019/03/18	19	37.80	0	0.00	37.80	19	12,718	0.15%
2019/03/15	13	38.60	1	38.60	38.65	12	12,123	0.10%
2019/03/13	10	38.50	5	38.50	38.50	5	12,137	0.04%
2019/03/12	0	0.00	1	38.40	38.40	-1	12,190	-0.01%
2019/03/11	1	37.95	0	0.00	37.85	1	12,358	0.01%
2019/03/08	3	37.85	25	37.85	38.00	-22	12,634	-0.17%
2019/03/07	11	38.00	0	0.00	38.00	11	12,816	0.09%
2019/03/06	1	38.00	1	38.10	38.25	0	12,966	0.00%
2019/03/05	0	0.00	5	38.15	38.00	-5	13,299	-0.04%
2019/03/04	0	0.00	2	38.20	38.20	-2	14,411	-0.01%
2019/02/26	10	38.30	0	0.00	38.20	10	14,246	0.07%
2019/02/25	1	38.60	1	38.45	38.45	0	14,362	0.00%
2019/02/22	6	38.70	1	38.70	38.70	5	14,472	0.03%
2019/02/21	18	38.50	45	38.78	39.30	-27	14,492	-0.19%
2019/02/20	0	0.00	2	38.15	37.85	-2	14,013	-0.01%
2019/02/19	0.1	37.55	10	37.43	37.55	-9.9	13,849	-0.07%
2019/02/18	5	37.11	0	0.00	36.90	5	13,696	0.04%
2019/02/14	3	37.53	0	0.00	37.50	3	13,833	0.02%
2019/02/13	3	37.67	0	0.00	37.65	3	13,710	0.02%
2019/02/11	27	37.57	2	37.70	37.65	25	13,612	0.18%
2019/01/30	0	0.00	2	37.25	37.35	-2	13,468	-0.01%
2019/01/29	7	37.00	1	37.05	37.10	6	13,530	0.04%
2019/01/28	102	36.85	43	36.90	37.00	59	13,669	0.43%	大買/
2019/01/25	1	36.55	1	36.60	36.60	0	13,691	0.00%
2019/01/24	0	0.00	2	36.40	36.40	-2	13,820	-0.01%
2019/01/23	0	0.00	7	36.31	36.45	-7	13,992	-0.05%
2019/01/21	0	0.00	1	36.30	36.25	-1	14,309	-0.01%
2019/01/17	2	35.48	0	0.00	35.45	2	14,775	0.01%
2019/01/14	14	35.65	0	0.00	35.60	14	15,440	0.09%
2019/01/11	8	36.48	6.2	36.50	36.40	1.8	15,449	0.01%
2019/01/10	10	36.60	5	36.60	36.55	5	15,388	0.03%
2019/01/09	1	36.10	5	36.19	36.35	-4	15,371	-0.03%
2019/01/08	1	35.55	0	0.00	35.55	1	15,314	0.01%
2019/01/07	0	0.00	5	36.10	36.00	-5	15,385	-0.03%
2019/01/04	2	35.18	0	0.00	35.45	2	15,411	0.01%
2019/01/03	4	35.31	0	0.00	35.15	4	15,897	0.03%
2018/12/28	1	35.45	5	35.62	35.60	-4	16,040	-0.02%
2018/12/27	1	35.65	5	35.80	35.40	-4	16,117	-0.02%
2018/12/26	0	0.00	0.7	35.40	35.40	-0.7	16,203	0.00%
2018/12/25	2	35.65	2	35.65	35.85	0	16,296	0.00%
2018/12/21	6.3	35.42	0	0.00	35.40	6.3	16,971	0.04%
2018/12/20	0	0.00	9	35.82	35.40	-9	16,974	-0.05%
2018/12/19	2	35.68	4	35.94	36.00	-2	16,914	-0.01%
2018/12/17	0.3	36.00	0	0.00	36.00	0.3	17,319	0.00%
2018/12/14	1.4	35.76	2	35.65	35.75	-0.6	17,273	0.00%
2018/12/13	0	0.00	4	35.16	35.50	-4	17,362	-0.02%
2018/12/12	2.3	34.91	1	34.95	34.95	1.3	17,290	0.01%
2018/12/11	4	35.09	0	0.00	34.80	4	17,234	0.02%
2018/12/10	1	34.80	0	0.00	34.75	1	17,308	0.01%
2018/12/07	25	35.02	4	35.20	35.05	21	17,487	0.12%
2018/12/06	1	34.75	1	34.60	34.65	0	17,576	0.00%
2018/12/05	44	34.86	1	35.05	34.85	43	17,823	0.24%
2018/12/04	3	35.47	98	35.38	35.05	-95	18,345	-0.52%
2018/12/03	5	35.10	14	35.46	35.85	-9	18,146	-0.05%
2018/11/30	1	34.65	2	34.33	34.50	-1	17,903	-0.01%
2018/11/29	9	34.24	3	34.10	34.05	6	17,779	0.03%
2018/11/28	95	33.80	9	33.79	34.05	86	17,765	0.48%
2018/11/27	71	33.47	1	33.45	33.50	70	17,583	0.40%
2018/11/26	0	0.00	2	35.20	35.35	-2	16,748	-0.01%
2018/11/23	4	34.64	0	0.00	34.70	4	17,213	0.02%
2018/11/22	9	34.83	61	35.65	34.85	-52	17,290	-0.30%
2018/11/21	117	35.82	85	35.79	35.70	32	17,165	0.19%	大買/
2018/11/20	15	36.46	6	36.53	36.65	9	17,025	0.05%
2018/11/16	0	0.00	2	36.25	36.45	-2	17,140	-0.01%
2018/11/14	14	36.41	4	36.23	36.35	10	17,409	0.06%
2018/11/13	0	0.00	15	35.84	36.40	-15	17,458	-0.09%
2018/11/09	2	34.90	0	0.00	34.90	2	17,688	0.01%
2018/11/06	4	35.03	7	35.65	35.10	-3	19,646	-0.02%
2018/11/05	10	35.50	0	0.00	35.35	10	19,895	0.05%
2018/11/02	0	0.00	12	36.37	36.45	-12	20,127	-0.06%
2018/11/01	4	35.60	0	0.00	35.65	4	20,426	0.02%
2018/10/31	1	34.60	3	34.90	34.70	-2	20,564	-0.01%
2018/10/30	5	34.10	46	34.11	34.10	-41	20,695	-0.20%
2018/10/29	5	33.45	15	33.95	33.90	-10	20,980	-0.05%
2018/10/26	10	33.42	0	0.00	33.50	10	21,504	0.05%
2018/10/25	7	33.65	6	33.03	34.00	1	22,325	0.00%
2018/10/24	67	34.02	1	34.15	34.15	66	23,157	0.29%
2018/10/23	12	35.78	0	0.00	36.00	12	22,836	0.05%
2018/10/22	0	0.00	2	37.70	37.55	-2	23,078	-0.01%
2018/10/19	4	37.18	7	37.30	37.25	-3	24,086	-0.01%
2018/10/18	0	0.00	6	38.00	38.00	-6	24,280	-0.02%
2018/10/16	8	37.86	0	0.00	38.20	8	25,323	0.03%
2018/10/15	1	38.45	1	38.25	38.50	0	25,455	0.00%
2018/10/12	0	0.00	2	38.85	39.00	-2	25,600	-0.01%
2018/10/11	19	37.50	2	37.45	37.60	17	25,654	0.07%
2018/10/09	1	40.15	2	40.15	40.05	-1	25,282	0.00%
2018/10/08	3	39.70	0	0.00	39.75	3	25,339	0.01%
2018/10/05	1	39.50	5	39.78	39.70	-4	25,579	-0.02%
2018/10/04	16	39.53	2	39.80	39.80	14	25,683	0.05%
2018/10/03	10	40.00	0	0.00	40.20	10	25,833	0.04%
2018/10/02	2	40.23	3	40.32	40.30	-1	26,052	0.00%
2018/10/01	1	41.40	1	41.80	41.05	0	26,235	0.00%
2018/09/28	2	41.33	2.6	41.19	41.10	-0.6	26,430	0.00%
2018/09/27	2	40.03	1.5	39.77	40.25	0.5	26,273	0.00%
2018/09/26	1	40.00	0	0.00	39.90	1	26,482	0.00%
2018/09/25	5	40.45	0	0.00	40.20	5	26,920	0.02%
2018/09/21	2	40.70	36	40.68	40.40	-34	27,049	-0.13%
2018/09/20	1	40.00	1	40.10	40.10	0	26,888	0.00%
2018/09/19	0	0.00	10	40.33	40.15	-10	26,972	-0.04%
2018/09/18	1	39.00	1	39.50	39.70	0	27,031	0.00%
2018/09/17	46	39.35	0	0.00	39.30	46	27,184	0.17%
2018/09/14	1	39.35	17	39.47	39.65	-16	27,256	-0.06%
2018/09/13	5	39.10	12	39.24	39.10	-7	27,301	-0.03%
2018/09/12	1	38.30	0	0.00	38.55	1	27,171	0.00%
2018/09/11	18	37.93	2.3	38.03	38.00	15.7	27,244	0.06%
2018/09/10	27	38.54	34	39.70	37.95	-7	27,027	-0.03%
2018/09/07	0	0.00	20	41.35	41.30	-20	26,616	-0.08%
2018/09/06	1	41.85	0	0.00	41.80	1	26,592	0.00%
2018/09/05	0	0.00	20	41.55	41.55	-20	26,581	-0.08%
2018/09/04	66	41.69	1	42.10	42.10	65	26,593	0.24%
2018/09/03	18	41.72	20	41.15	41.35	-2	26,409	-0.01%
2018/08/31	21	41.65	60	41.75	42.35	-39	26,343	-0.15%
2018/08/30	37	41.97	0	0.00	42.00	37	26,050	0.14%
2018/08/29	9	43.21	0	0.00	43.40	9	25,625	0.04%
2018/08/28	182	43.28	0	0.00	43.30	182	25,698	0.71%	大買/鉅額交易
2018/08/27	0	0.00	10.7	43.29	43.30	-10.7	25,815	-0.04%
2018/08/24	1	42.75	12	42.84	42.80	-11	25,756	-0.04%
2018/08/23	80	42.83	4	43.09	43.10	76	25,948	0.29%
2018/08/22	4	42.84	12	42.83	42.95	-8	26,075	-0.03%
2018/08/21	2	42.05	0	0.00	42.90	2	26,120	0.01%
2018/08/20	56	42.08	0	0.00	42.00	56	26,216	0.21%
2018/08/17	4	42.35	4	42.75	42.05	0	26,177	0.00%
2018/08/16	3	41.60	0	0.00	42.00	3	26,134	0.01%
2018/08/15	6	42.73	0	0.00	42.35	6	26,225	0.02%
2018/08/14	187	43.06	89	42.61	43.30	98	25,975	0.38%	大買/
2018/08/13	13	42.19	5	42.80	42.15	8	25,677	0.03%
2018/08/10	2.1	40.83	28	41.12	41.50	-25.9	24,798	-0.10%
2018/08/09	13	40.53	5	40.30	40.50	8	24,741	0.03%
2018/08/08	34	40.54	7	41.00	40.60	27	25,207	0.11%
2018/08/07	5	40.23	0	0.00	40.15	5	25,092	0.02%
2018/08/06	13	40.26	0	0.00	40.35	13	25,024	0.05%
2018/08/03	17	40.57	29	41.01	40.45	-12	24,795	-0.05%
2018/08/02	44	40.65	20	40.95	40.60	24	24,490	0.10%
2018/08/01	5	40.26	17	40.86	41.05	-12	23,866	-0.05%
2018/07/31	82	39.52	2	39.35	39.35	80	22,946	0.35%
2018/07/30	3	40.75	11	41.07	40.70	-8	22,017	-0.04%
2018/07/27	56	40.70	5	40.87	40.30	51	21,668	0.24%
2018/07/26	17	40.90	1	41.70	40.50	16	21,333	0.07%
2018/07/25	660	45.08	1	45.05	45.10	659	20,460	3.22%	大買/鉅額交易
2018/07/24	1	43.35	18	45.44	45.50	-17	20,173	-0.08%
2018/07/23	1	42.45	1	42.70	42.65	0	19,368	0.00%
2018/07/20	1	42.15	0	0.00	42.30	1	19,251	0.01%
2018/07/18	50	42.50	1	42.25	42.25	49	19,412	0.25%
2018/07/17	3	42.50	0	0.00	42.15	3	19,164	0.02%
2018/07/16	1	42.60	0	0.00	42.50	1	19,102	0.01%
2018/07/13	0	0.00	1	43.75	43.50	-1	19,058	-0.01%
2018/07/12	0	0.00	11	42.69	42.70	-11	18,723	-0.06%
2018/07/11	1	42.15	0	0.00	42.15	1	18,533	0.01%
2018/07/09	0	0.00	3	42.38	42.75	-3	17,897	-0.02%
2018/07/06	0.2	41.60	0	0.00	41.60	0.2	17,544	0.00%
2018/07/03	1	42.70	1	42.30	42.75	0	16,918	0.00%
2018/07/02	6	41.73	0	0.00	41.85	6	16,442	0.04%
2018/06/29	5	42.13	0	0.00	42.35	5	16,147	0.03%
2018/06/28	1	42.95	1	43.00	42.40	0	15,725	0.00%
2018/06/27	2	43.03	0	0.00	43.00	2	15,500	0.01%
2018/06/25	0	0.00	100	44.43	44.70	-100	14,905	-0.67%
2018/06/20	36	43.77	36	44.24	44.75	0	14,521	0.00%
2018/06/19	49	43.89	49	43.90	43.85	0	14,290	0.00%
2018/06/15	0	0.00	1	45.40	45.25	-1	13,991	-0.01%
2018/06/14	0	0.00	1	45.05	44.90	-1	13,688	-0.01%
2018/06/13	1	45.50	22	45.17	45.45	-21	13,540	-0.16%
2018/06/12	2	44.50	0	0.00	44.50	2	13,514	0.01%
2018/06/11	1	44.40	1	44.60	44.60	0	13,386	0.00%
2018/06/06	21	44.65	0	0.00	44.80	21	13,226	0.16%
2018/06/04	0	0.00	2	45.05	45.65	-2	12,867	-0.02%
2018/06/01	0	0.00	1	43.65	43.75	-1	12,533	-0.01%
2018/05/30	5	43.55	4	43.99	43.75	1	12,061	0.01%
2018/05/29	2	43.05	1	44.00	43.40	1	11,777	0.01%
2018/05/28	5	44.20	0	0.00	43.95	5	11,560	0.04%
2018/05/25	2	44.30	0	0.00	43.90	2	11,405	0.02%
2018/05/24	0	0.00	0	44.55	44.75	0	11,186	0.00%
2018/05/22	1	46.00	0	0.00	45.60	1	10,678	0.01%
2018/05/21	0	0.00	15	45.99	46.00	-15	10,604	-0.14%
2018/05/18	4	45.20	0	45.40	45.55	4	10,386	0.04%
2018/05/16	17	46.06	20.9	46.10	45.90	-3.9	9,922	-0.04%
2018/05/14	0	0.00	0.2	43.00	43.15	-0.2	9,082	0.00%
2018/05/10	0	0.00	4	41.16	41.10	-4	8,681	-0.05%
2018/05/03	3	39.37	7	40.19	39.40	-4	8,040	-0.05%
2018/05/02	0	0.00	2	41.10	40.85	-2	7,860	-0.03%
2018/04/26	1	40.75	4	40.64	40.50	-3	7,705	-0.04%
2018/04/25	0	0.00	20.7	40.33	40.20	-20.7	7,573	-0.27%
2018/04/24	17	40.83	18	40.84	40.85	-1	7,530	-0.01%
2018/04/23	0	0.00	1	38.95	38.90	-1	7,116	-0.01%
2018/04/19	0	0.00	21	38.74	39.00	-21	7,137	-0.29%
2018/04/17	1	37.80	0	0.00	38.00	1	7,686	0.01%
2018/04/16	0	0.00	5	38.20	38.25	-5	7,756	-0.06%
2018/04/11	0	0.00	1	38.75	38.45	-1	8,816	-0.01%
2018/04/10	0	0.00	49	37.94	38.20	-49	8,908	-0.55%
2018/04/03	0	36.85	10	36.50	36.95	-10	9,075	-0.11%
2018/03/31	1	36.60	0	0.00	36.55	1	9,273	0.01%
2018/03/29	0	36.60	0	0.00	36.55	0	9,612	0.00%
2018/03/26	1	36.40	1	36.65	36.60	0	10,164	0.00%
2018/03/23	0	0.00	1	36.90	37.00	-1	10,302	-0.01%
2018/03/22	0	0.00	10	37.45	37.55	-10	10,341	-0.10%
2018/03/19	0	0.00	1	37.55	37.55	-1	10,391	-0.01%
2018/03/16	20	37.45	0	0.00	37.60	20	10,402	0.19%
2018/03/15	1	37.60	0	0.00	37.60	1	10,284	0.01%
2018/03/14	20	37.50	0	0.00	37.50	20	10,242	0.20%
2018/03/13	40	37.18	10	37.50	37.50	30	10,211	0.29%
2018/03/12	13	37.12	0	0.00	37.20	13	10,295	0.13%
2018/03/09	1	36.65	1	36.50	36.65	0	10,563	0.00%
2018/03/07	1	36.30	0	0.00	36.40	1	10,705	0.01%
2018/03/06	1	36.50	0	0.00	36.50	1	10,762	0.01%
2018/03/05	1	36.30	15	36.55	36.30	-14	11,150	-0.13%
2018/03/02	0	0.00	10	36.70	36.90	-10	11,178	-0.09%
2018/02/27	0	0.00	63	36.70	37.00	-63	11,254	-0.56%
2018/02/26	0	0.00	14	36.80	36.55	-14	11,206	-0.12%
2018/02/23	2	36.60	0	0.00	36.85	2	11,245	0.02%
2018/02/21	1	36.95	0	0.00	37.20	1	11,246	0.01%
2018/02/09	5	35.40	0	0.00	35.60	5	11,191	0.04%
2018/02/08	6	36.72	1	36.80	36.75	5	11,101	0.05%
2018/02/07	0	0.00	9	36.33	36.40	-9	11,348	-0.08%
2018/02/06	23	35.69	0	0.00	35.50	23	11,176	0.21%
2018/02/05	11	37.31	0	0.00	37.80	11	10,868	0.10%
2018/02/01	9	37.70	3	37.90	37.90	6	10,779	0.06%
2018/01/31	1	37.80	0	0.00	37.65	1	10,778	0.01%
2018/01/29	10	37.80	0	0.00	37.95	10	10,715	0.09%
2018/01/26	0	0.00	65	37.79	38.20	-65	10,632	-0.61%
2018/01/25	0	0.00	5	37.45	37.60	-5	10,496	-0.05%
2018/01/24	20	37.35	9	37.37	37.30	11	10,438	0.11%
2018/01/23	19	37.16	0	0.00	37.30	19	10,370	0.18%
2018/01/22	20	37.90	0	0.00	37.85	20	10,192	0.20%
2018/01/19	2	37.83	0	0.00	37.90	2	10,101	0.02%
2018/01/18	1	38.20	0	0.00	37.85	1	10,032	0.01%
2018/01/17	0	0.00	8	38.33	38.50	-8	9,868	-0.08%
2018/01/16	10	37.85	2	38.05	38.10	8	9,731	0.08%
2018/01/15	52	37.69	0	0.00	37.85	52	9,652	0.54%
2018/01/12	13	37.64	0	0.00	37.60	13	9,583	0.14%
2018/01/11	20	37.80	10.7	37.59	37.50	9.3	9,356	0.10%
2018/01/10	2	38.38	48	38.38	38.45	-46	8,870	-0.52%
2018/01/09	5	38.40	24	38.23	38.30	-19	8,715	-0.22%
2018/01/08	0	0.00	29	38.04	38.20	-29	8,456	-0.34%
2018/01/05	0	0.00	5.7	37.25	37.30	-5.7	8,145	-0.07%
2018/01/03	1	36.70	12	36.75	37.35	-11	7,533	-0.15%