台泥 (1101)-元富-高雄券商分點個股進出

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

台泥

(1101)

可現股當沖

股價
31.85
漲跌
▼0.35
漲幅
-1.09%
成交量
19,342張
產業
上市水泥類股
2675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－元富-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-高雄券商分點個股進出
元富-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/19	1	32.20	0	0.00	32.20	1	12,367	0.01%
2024/12/18	5	32.40	0	0.00	32.50	5	12,400	0.04%
2024/12/17	1.1	32.25	17	32.33	32.35	-15.9	12,389	-0.13%
2024/12/16	0	0.00	5	32.60	32.45	-5	12,254	-0.04%
2024/12/13	4	32.84	0	0.00	32.80	4	12,193	0.03%
2024/12/12	1	33.35	0	0.00	33.20	1	12,203	0.01%
2024/12/11	0	0.00	1	33.45	33.30	-1	12,220	-0.01%
2024/12/10	2.2	33.32	1	33.05	33.15	1.2	12,121	0.01%
2024/12/06	4	33.58	1	33.70	33.70	3	12,162	0.02%
2024/12/05	0	0.00	1	33.80	33.60	-1	12,216	-0.01%
2024/12/04	0	0.00	2	33.70	33.80	-2	12,264	-0.02%
2024/12/03	0	0.00	4	33.80	33.80	-4	12,514	-0.03%
2024/11/29	0	0.00	1	33.35	33.50	-1	12,524	-0.01%
2024/11/28	1	33.55	7	33.69	33.40	-6	12,525	-0.05%
2024/11/27	10	33.48	5	33.65	33.40	5	12,496	0.04%
2024/11/25	12	33.78	8	33.94	33.90	4	12,335	0.03%
2024/11/22	3	33.30	0	0.00	33.35	3	11,748	0.03%
2024/11/20	0	0.00	2	33.50	33.50	-2	11,702	-0.02%
2024/11/19	0	0.00	10	33.56	33.50	-10	11,607	-0.09%
2024/11/18	6	33.45	17.7	33.42	33.25	-11.7	11,508	-0.10%
2024/11/15	0	0.00	45	33.19	33.15	-45	11,361	-0.40%
2024/11/12	10	32.49	6	32.55	32.45	4	12,041	0.03%
2024/11/11	0.2	32.00	0	0.00	32.25	0.2	11,873	0.00%
2024/11/08	0	0.00	25	31.95	31.90	-25	11,905	-0.21%
2024/11/07	4	32.06	0	0.00	31.95	4	12,154	0.03%
2024/11/06	1	32.25	0	0.00	32.05	1	12,369	0.01%
2024/11/05	0	32.40	0	0.00	32.55	0	12,488	0.00%
2024/11/04	0	0.00	2.5	32.33	32.45	-2.5	12,826	-0.02%
2024/11/01	13	31.74	10	32.10	32.10	3	13,337	0.02%
2024/10/30	2	31.95	0	0.00	31.95	2	13,447	0.01%
2024/10/29	14	31.82	10.2	31.85	32.10	3.8	13,575	0.03%
2024/10/28	1	31.95	5	32.09	32.15	-4	13,522	-0.03%
2024/10/25	0	0.00	1	32.00	32.05	-1	13,669	-0.01%
2024/10/24	4	32.03	0	0.00	32.00	4	13,883	0.03%
2024/10/23	0	0.00	1	32.10	32.20	-1	14,174	-0.01%
2024/10/22	14	32.14	10	32.20	32.15	4	14,384	0.03%
2024/10/21	3	32.40	2	32.40	32.30	1	14,602	0.01%
2024/10/18	1	32.70	30	32.54	32.75	-29	14,777	-0.20%
2024/10/17	5	32.48	0	0.00	32.50	5	15,205	0.03%
2024/10/16	3	32.23	4.3	32.37	32.15	-1.3	15,372	-0.01%
2024/10/15	2.1	32.46	1	32.55	32.50	1.1	15,375	0.01%
2024/10/14	2	32.60	0.2	32.45	32.55	1.8	15,463	0.01%
2024/10/11	0.2	32.82	4	32.70	32.50	-3.8	15,732	-0.02%
2024/10/09	5	32.73	0	0.00	32.45	5	15,928	0.03%
2024/10/08	14	33.13	10	33.10	33.05	4	15,935	0.03%
2024/10/07	4	33.40	17.3	33.40	33.50	-13.3	16,042	-0.08%
2024/10/04	7	33.86	4	33.69	33.80	3	16,129	0.02%
2024/10/01	8	33.55	0.3	33.60	33.70	7.7	16,113	0.05%
2024/09/30	0	0.00	75	33.90	33.80	-75	16,135	-0.46%
2024/09/27	1	32.75	7	33.14	33.30	-6	15,693	-0.04%
2024/09/26	5	32.80	0	0.00	32.60	5	15,583	0.03%
2024/09/25	1	32.35	13	32.62	32.75	-12	15,737	-0.08%
2024/09/24	0	0.00	4	32.25	32.25	-4	15,931	-0.03%
2024/09/23	3	32.15	0	0.00	32.20	3	16,145	0.02%
2024/09/20	15	32.17	4	32.11	32.30	11	16,232	0.07%
2024/09/16	1	32.25	4	32.14	32.20	-3	16,964	-0.02%
2024/09/11	6	31.38	1	31.45	31.30	5	17,159	0.03%
2024/09/10	2.2	31.57	0.2	31.55	31.45	2	17,248	0.01%
2024/09/09	1.1	31.46	15	31.35	31.55	-13.9	17,458	-0.08%
2024/09/06	0	0.00	2	31.75	31.75	-2	17,633	-0.01%
2024/09/05	4	31.65	0	0.00	31.55	4	17,789	0.02%
2024/09/04	10.6	31.59	0	0.00	31.75	10.6	17,823	0.06%
2024/09/03	36.4	32.38	0	0.00	32.15	36.4	17,552	0.21%
2024/09/02	6.1	32.79	0	0.00	32.75	6.1	17,423	0.04%
2024/08/30	1	32.95	0.6	33.00	32.95	0.4	17,444	0.00%
2024/08/29	0	0.00	11	32.95	32.95	-11	17,434	-0.06%
2024/08/28	15.1	32.78	0	0.00	32.90	15.1	17,440	0.09%
2024/08/27	1	32.95	0	0.00	33.05	1	17,656	0.01%
2024/08/26	0	0.00	20	33.20	33.15	-20	17,873	-0.11%
2024/08/23	0	0.00	4	32.95	32.95	-4	18,214	-0.02%
2024/08/22	4	32.95	12	32.96	33.05	-8	18,324	-0.04%
2024/08/21	0	32.80	14.9	32.77	32.80	-14.8	18,453	-0.08%
2024/08/20	18.5	32.76	10	32.80	32.80	8.5	18,562	0.05%
2024/08/19	18	32.73	16.4	32.76	32.70	1.6	18,809	0.01%
2024/08/16	0.4	33.07	5	32.90	32.85	-4.6	19,420	-0.02%
2024/08/15	53.3	32.91	20	32.85	32.90	33.3	19,474	0.17%
2024/08/14	81.1	33.40	20	33.60	33.60	61.1	19,114	0.32%
2024/08/13	1	34.45	12.5	34.44	34.60	-11.5	18,640	-0.06%
2024/08/12	1.6	34.36	0	0.00	34.45	1.6	18,777	0.01%
2024/08/09	0	0.00	7	34.59	34.50	-7	18,908	-0.04%
2024/08/08	0.1	33.80	606	34.30	34.00	-605.9	18,971	-3.19%	大賣/鉅額交易
2024/08/07	3.1	33.75	0	0.00	33.80	3.1	19,111	0.02%
2024/08/06	0	0.00	5	33.44	33.80	-5	19,273	-0.03%
2024/08/05	5.5	32.98	16	33.16	33.10	-10.5	19,081	-0.05%
2024/08/02	1.9	34.26	0	0.00	34.30	1.9	18,640	0.01%
2024/08/01	6.1	34.64	0	0.00	34.60	6.1	18,651	0.03%
2024/07/31	21	34.65	2	34.65	34.65	19	19,006	0.10%
2024/07/30	3.3	34.56	0	0.00	34.65	3.3	19,146	0.02%
2024/07/29	1	34.85	25	34.90	34.90	-24	19,188	-0.12%
2024/07/26	12.9	34.79	21	34.93	34.90	-8.1	19,146	-0.04%
2024/07/23	4	34.92	22	34.90	34.95	-18	19,040	-0.09%
2024/07/22	11	34.15	1	34.15	34.35	10	18,944	0.05%
2024/07/19	13.1	34.52	2	34.25	34.60	11.1	18,891	0.06%
2024/07/18	25.1	34.83	25	34.55	34.80	0.1	18,816	0.00%
2024/07/17	0	34.35	288.7	34.31	34.50	-288.6	18,575	-1.55%	大賣/鉅額交易
2024/07/16	1.2	34.10	61	34.10	34.15	-59.8	18,617	-0.32%
2024/07/15	0.1	34.11	0	0.00	34.10	0.1	18,906	0.00%
2024/07/12	11.1	34.27	0	0.00	34.25	11.1	19,001	0.06%
2024/07/11	97.2	34.14	0	0.00	34.05	97.2	18,966	0.51%
2024/07/10	4.1	33.87	0	0.00	33.85	4.1	19,323	0.02%
2024/07/09	3	34.07	1	34.00	34.00	2	19,560	0.01%
2024/07/08	1.1	34.50	10.2	34.51	34.60	-9.1	19,534	-0.05%
2024/07/05	2	34.40	5.7	34.36	34.45	-3.7	19,401	-0.02%
2024/07/04	1	34.00	1.4	34.03	34.15	-0.4	19,513	0.00%
2024/07/03	2	33.80	14	33.77	34.00	-12	19,444	-0.06%
2024/07/02	7	33.70	7.2	33.76	33.70	-0.2	19,419	0.00%
2024/07/01	2	33.60	3	33.62	33.55	-1	19,630	-0.01%
2024/06/28	2.2	34.40	1	34.40	34.20	1.2	19,424	0.01%
2024/06/27	0	34.30	0	0.00	34.25	0	19,120	0.00%
2024/06/26	0	34.15	0	0.00	34.40	0	19,040	0.00%
2024/06/25	0	0.00	11	34.00	34.50	-11	19,006	-0.06%
2024/06/24	2	34.28	0	0.00	34.25	2	18,893	0.01%
2024/06/21	3.4	34.59	10.1	34.40	34.65	-6.7	18,790	-0.04%
2024/06/20	2	34.05	0	0.00	34.15	2	18,385	0.01%
2024/06/19	10	34.00	8	34.06	34.05	2	18,482	0.01%
2024/06/18	1	33.85	9	33.88	33.90	-8	18,549	-0.04%
2024/06/17	13.4	33.91	2	33.95	34.00	11.4	18,871	0.06%
2024/06/14	0.3	33.92	12	33.95	34.00	-11.7	19,045	-0.06%
2024/06/13	2	33.40	6	33.63	33.45	-4	18,976	-0.02%
2024/06/12	10.3	33.12	1	33.20	33.00	9.3	19,030	0.05%
2024/06/11	5.3	33.00	0	0.00	32.85	5.3	18,937	0.03%
2024/06/07	0	33.15	0.1	33.05	33.05	-0.1	18,986	0.00%
2024/06/06	2	32.70	0	0.00	32.70	2	18,999	0.01%
2024/06/05	2	32.80	0	0.00	32.70	2	19,137	0.01%
2024/06/04	1.7	32.76	0	0.00	32.70	1.7	19,258	0.01%
2024/06/03	1	33.00	0	0.00	33.00	1	19,241	0.01%
2024/05/31	4	33.04	0	0.00	33.00	4	19,359	0.02%
2024/05/30	8.3	32.97	1	32.85	32.85	7.3	19,198	0.04%
2024/05/29	18.6	33.32	0	0.00	33.20	18.6	19,084	0.10%
2024/05/28	2	33.70	1	33.80	33.95	1	18,880	0.01%
2024/05/27	0	33.95	12	33.87	33.80	-12	19,149	-0.06%
2024/05/24	7	34.09	0	0.00	34.05	7	19,164	0.04%
2024/05/23	3.5	34.02	7	34.01	34.00	-3.5	19,106	-0.02%
2024/05/22	1	34.20	37	34.21	34.35	-36	18,882	-0.19%
2024/05/21	8.5	33.25	1	33.25	33.35	7.5	18,203	0.04%
2024/05/20	1.1	34.04	1.7	33.81	33.85	-0.6	18,043	0.00%
2024/05/17	0	33.90	10	33.90	33.90	-10	17,916	-0.06%
2024/05/16	2.4	33.42	0	0.00	33.60	2.4	17,836	0.01%
2024/05/15	10.7	33.42	20	33.33	33.30	-9.3	17,783	-0.05%
2024/05/14	5	33.24	1.1	33.18	33.35	3.9	17,869	0.02%
2024/05/13	6	33.69	123.1	33.80	33.70	-117.1	17,684	-0.66%	大賣/鉅額交易
2024/05/10	1.3	32.88	6.1	33.17	33.30	-4.8	17,314	-0.03%
2024/05/09	19.5	32.76	2	32.65	32.65	17.5	17,094	0.10%
2024/05/08	0.5	33.15	0	0.00	33.10	0.5	17,111	0.00%
2024/05/07	2.2	33.18	14	33.13	33.20	-11.8	17,141	-0.07%
2024/05/06	1	32.90	10	32.88	33.00	-9	16,992	-0.05%
2024/05/03	5.1	32.48	3	32.55	32.40	2.1	16,551	0.01%
2024/05/02	5	32.15	1	32.35	32.30	4	16,359	0.02%
2024/04/30	7	32.11	0	0.00	32.05	7	16,171	0.04%
2024/04/29	1.7	32.27	22	32.02	32.35	-20.3	16,038	-0.13%
2024/04/26	22	31.81	1	32.00	31.80	21	15,880	0.13%
2024/04/25	2	31.90	2	32.03	32.00	0	15,849	0.00%
2024/04/24	5	32.23	6	32.20	32.15	-1	15,799	-0.01%
2024/04/23	4	32.45	1	32.35	32.35	3	16,021	0.02%
2024/04/22	0.5	32.31	13	32.55	32.60	-12.5	15,974	-0.08%
2024/04/19	58	32.01	0.3	32.15	32.00	57.7	15,756	0.37%
2024/04/18	8	32.43	0	0.00	32.70	8	15,379	0.05%
2024/04/17	11	32.52	0.1	32.65	32.65	10.9	15,172	0.07%
2024/04/16	21.7	32.81	13	33.12	32.45	8.7	15,008	0.06%
2024/04/15	8	32.71	10	32.70	32.35	-2	14,402	-0.01%
2024/04/12	17.1	31.94	8.5	32.03	32.20	8.6	14,063	0.06%
2024/04/11	3	32.43	2	32.45	32.40	1	13,848	0.01%
2024/04/10	6.2	32.76	25	32.89	32.70	-18.8	13,783	-0.14%
2024/04/09	2	32.23	31	32.30	32.45	-29	13,609	-0.21%
2024/04/08	7.5	32.39	4	32.30	32.30	3.5	13,545	0.03%
2024/04/03	22	32.60	16.4	32.50	32.00	5.6	13,436	0.04%
2024/04/02	5	31.96	4	31.98	31.95	1	13,046	0.01%
2024/03/29	1	32.10	69	31.89	32.15	-68	13,089	-0.52%
2024/03/28	3	31.77	0.4	31.85	31.70	2.6	12,963	0.02%
2024/03/27	0	0.00	0	31.55	31.70	0	12,844	0.00%
2024/03/26	15.2	31.45	0.1	31.50	31.55	15.1	12,765	0.12%
2024/03/25	6.1	31.05	10	31.12	31.10	-3.9	12,723	-0.03%
2024/03/22	16.1	31.16	10	31.10	31.15	6.1	12,702	0.05%
2024/03/21	8	31.59	1	31.50	31.50	7	12,514	0.06%
2024/03/20	7.2	30.92	0	0.00	30.90	7.2	12,516	0.06%
2024/03/19	21	31.45	5.5	31.51	31.40	15.5	12,198	0.13%
2024/03/18	6.4	31.68	11	31.70	31.70	-4.6	11,945	-0.04%
2024/03/15	2	32.02	0	0.00	31.95	2	11,833	0.02%
2024/03/14	8	31.83	0	0.00	32.00	8	11,512	0.07%
2024/03/13	19	31.76	11	31.75	31.70	8	11,518	0.07%
2024/03/12	1.1	31.91	8.7	31.90	32.00	-7.6	11,388	-0.07%
2024/03/11	5.2	31.70	9.6	31.72	31.80	-4.4	11,415	-0.04%
2024/03/08	6.1	31.96	0.1	32.00	31.85	6	11,531	0.05%
2024/03/07	9	31.89	6.4	31.95	32.00	2.6	11,664	0.02%
2024/03/06	13.3	31.95	31	31.95	32.00	-17.7	12,022	-0.15%
2024/03/05	14	32.04	30	32.11	32.00	-16	13,502	-0.12%
2024/03/04	11	32.09	2	32.05	32.05	9	13,771	0.07%
2024/03/01	15.2	32.05	5.3	32.01	32.05	9.9	14,657	0.07%
2024/02/29	19.1	32.26	2	32.18	32.10	17.1	14,759	0.12%
2024/02/27	10.1	31.93	0	32.05	31.85	10	14,610	0.07%
2024/02/26	13.1	32.22	135.7	32.34	32.15	-122.6	14,608	-0.84%	大賣/鉅額交易
2024/02/23	0.2	32.50	0	0.00	32.40	0.2	14,694	0.00%
2024/02/22	5	32.50	0	0.00	32.55	5	15,103	0.03%
2024/02/21	2.4	32.46	0	0.00	32.50	2.4	15,202	0.02%
2024/02/20	1	32.50	0	0.00	32.65	1	15,222	0.01%
2024/02/19	40	32.55	3	32.72	32.80	37	15,433	0.24%
2024/02/16	11.8	31.84	1	31.96	31.90	10.8	15,704	0.07%
2024/02/15	6.4	31.96	1	31.90	32.00	5.4	15,670	0.03%
2024/02/05	3	32.07	0.3	32.10	32.15	2.7	15,497	0.02%
2024/02/02	10	32.23	0	0.00	32.25	10	15,452	0.06%
2024/02/01	0.2	32.37	0	0.00	32.45	0.2	15,591	0.00%
2024/01/31	29	31.94	10	31.95	31.90	19	15,628	0.12%
2024/01/30	2	32.03	0	0.00	32.00	2	15,538	0.01%
2024/01/29	13	32.44	0	0.00	32.35	13	15,511	0.08%
2024/01/26	1.3	32.67	0	0.00	32.60	1.3	15,632	0.01%
2024/01/25	3	32.60	0	0.00	32.70	3	15,730	0.02%
2024/01/24	1	32.60	0	0.00	32.60	1	15,865	0.01%
2024/01/23	0.1	32.55	1	32.65	32.70	-0.9	16,153	-0.01%
2024/01/22	13.1	32.37	5	32.35	32.30	8.1	16,296	0.05%
2024/01/19	2.1	32.07	1	32.30	32.40	1.1	16,355	0.01%
2024/01/18	2	32.10	7	32.18	32.05	-5	16,380	-0.03%
2024/01/17	19.2	32.29	4	32.20	32.20	15.2	16,459	0.09%
2024/01/16	5.4	32.97	2	33.00	32.90	3.4	16,356	0.02%
2024/01/15	2	33.80	0	0.00	33.65	2	16,277	0.01%
2024/01/12	0.3	33.77	2	33.60	33.75	-1.7	16,716	-0.01%
2024/01/11	0	33.90	0	0.00	33.70	0	17,605	0.00%
2024/01/10	7.7	33.74	10	33.75	33.70	-2.3	18,877	-0.01%
2024/01/09	1	34.10	0	0.00	34.05	1	19,006	0.01%
2024/01/08	0.1	34.30	3	34.30	34.25	-2.9	19,126	-0.02%
2024/01/05	0	0.00	38	34.30	34.35	-38	19,349	-0.20%
2024/01/04	1	34.20	40	34.20	34.20	-39	19,609	-0.20%
2024/01/03	0.1	34.35	0	0.00	34.20	0.1	19,771	0.00%
2024/01/02	0	0.00	30	34.76	34.70	-30	19,818	-0.15%
2023/12/29	1	34.75	2.3	34.80	34.85	-1.3	19,953	-0.01%
2023/12/28	16	34.84	1	34.80	34.90	15	20,185	0.07%
2023/12/27	0.2	34.78	1	34.85	34.90	-0.8	20,197	0.00%
2023/12/26	0.1	34.55	1	34.65	34.65	-0.9	20,237	0.00%
2023/12/25	1	34.55	0	0.00	34.50	1	20,449	0.00%
2023/12/22	0.2	34.25	2	34.28	34.30	-1.9	20,578	-0.01%
2023/12/21	0.3	34.30	0	0.00	34.25	0.3	20,790	0.00%
2023/12/20	1.4	34.32	1	34.30	34.50	0.4	21,158	0.00%
2023/12/19	20	34.70	0	0.00	34.35	20	21,394	0.09%
2023/12/18	0.3	34.50	1.1	34.50	34.55	-0.8	21,730	0.00%
2023/12/14	10.1	34.40	0	0.00	34.40	10.1	21,772	0.05%
2023/12/13	10	34.15	3	34.10	34.05	7	21,743	0.03%
2023/12/12	0.1	34.25	0	0.00	34.15	0.1	21,824	0.00%
2023/12/11	7.7	34.42	0	0.00	34.40	7.7	21,878	0.04%
2023/12/08	0	0.00	5	34.70	34.60	-5	22,119	-0.02%
2023/12/07	1	34.40	2	34.45	34.50	-1	22,107	0.00%
2023/12/06	10.1	34.87	5	34.85	34.60	5.1	22,145	0.02%
2023/12/05	0	0.00	1.5	34.67	34.90	-1.5	22,206	-0.01%
2023/12/04	29.6	34.31	2	34.30	34.05	27.6	22,066	0.13%
2023/12/01	38	34.53	0	0.00	34.40	38	22,225	0.17%
2023/11/30	3	35.03	17.1	34.95	34.95	-14.1	21,892	-0.06%
2023/11/29	30	34.37	1.2	34.31	34.25	28.8	20,364	0.14%
2023/11/28	14	34.94	5	34.80	34.50	9	20,138	0.04%
2023/11/27	13.1	33.97	1	34.25	33.95	12.1	19,597	0.06%
2023/11/24	1	33.95	1	34.10	33.75	0	19,408	0.00%
2023/11/22	0.1	34.10	0	0.00	33.85	0.1	19,049	0.00%
2023/11/21	13.9	34.08	21.8	34.03	34.20	-7.9	18,952	-0.04%
2023/11/20	1	33.55	0	0.00	33.60	1	18,544	0.01%
2023/11/17	0	33.30	8.9	33.27	33.20	-8.8	18,469	-0.05%
2023/11/16	18.4	33.27	26	33.10	33.05	-7.6	18,400	-0.04%
2023/11/15	2.1	33.01	56.6	32.94	33.15	-54.5	18,225	-0.30%
2023/11/14	22	32.56	2	32.50	32.50	20	18,089	0.11%
2023/11/13	2.1	32.66	7.5	32.68	32.80	-5.4	18,187	-0.03%
2023/11/10	10.1	32.90	1	32.85	32.85	9.1	18,374	0.05%
2023/11/09	2	32.93	1	32.95	32.90	1	18,388	0.01%
2023/11/08	7	33.00	1	32.95	32.90	6	18,405	0.03%
2023/11/06	31.2	32.85	3.1	32.81	32.80	28.1	18,394	0.15%
2023/11/03	11	32.83	0	0.00	32.90	11	18,290	0.06%
2023/11/02	0	0.00	4	32.34	32.35	-4	18,196	-0.02%
2023/11/01	10.2	32.35	8	32.20	32.10	2.2	18,166	0.01%
2023/10/31	1	32.15	1	32.25	32.25	0	18,158	0.00%
2023/10/30	7.2	31.97	0	0.00	32.00	7.2	18,028	0.04%
2023/10/27	4	31.85	0	0.00	31.85	4	17,917	0.02%
2023/10/26	2.2	31.51	0	0.00	31.45	2.2	17,975	0.01%
2023/10/25	6.1	31.59	15	31.60	31.55	-8.9	17,848	-0.05%
2023/10/24	7.2	31.50	0	0.00	31.50	7.2	17,706	0.04%
2023/10/23	4.5	31.66	0	0.00	31.65	4.5	17,530	0.03%
2023/10/20	5.3	31.65	2	31.75	31.75	3.3	17,702	0.02%
2023/10/19	30	31.86	0	0.00	31.90	30	17,409	0.17%
2023/10/18	21.3	32.46	26	32.45	32.45	-4.7	16,813	-0.03%
2023/10/17	0.5	33.54	2	33.48	33.45	-1.5	15,659	-0.01%
2023/10/16	0.1	33.75	2	33.70	33.60	-1.9	15,645	-0.01%
2023/10/13	19.1	33.84	1	33.80	33.80	18.1	15,722	0.11%
2023/10/12	6	33.61	2	33.58	33.70	4	15,681	0.03%
2023/10/11	0.2	33.15	0	0.00	33.10	0.2	15,548	0.00%
2023/10/06	1.4	32.85	0	0.00	32.80	1.4	15,540	0.01%
2023/10/05	12.4	32.75	0	0.00	32.75	12.4	15,507	0.08%
2023/10/04	5.1	32.89	5	32.95	32.90	0.1	15,539	0.00%
2023/10/03	1.3	33.22	5	33.20	33.20	-3.7	15,625	-0.02%
2023/10/02	1.2	33.16	0	0.00	33.10	1.2	15,776	0.01%
2023/09/28	13.4	33.12	50	33.15	33.25	-36.6	16,020	-0.23%
2023/09/27	18.1	33.05	16	33.05	33.05	2.1	15,999	0.01%
2023/09/26	6.4	33.05	0	0.00	33.00	6.4	15,938	0.04%
2023/09/25	20.1	33.13	1.2	33.08	33.10	18.9	15,777	0.12%
2023/09/22	27.2	33.47	1	33.50	33.50	26.2	15,474	0.17%
2023/09/21	30.7	33.99	0	0.00	33.80	30.7	15,253	0.20%
2023/09/20	3.2	34.41	10	34.40	34.35	-6.8	15,082	-0.05%
2023/09/19	0.3	34.87	3	34.95	34.80	-2.8	14,902	-0.02%
2023/09/18	6.3	35.07	0	0.00	35.10	6.3	14,938	0.04%
2023/09/15	6	35.18	0	0.00	35.10	6	15,030	0.04%
2023/09/14	8.1	35.42	6.2	35.40	35.50	1.9	14,962	0.01%
2023/09/13	22.1	35.12	22	35.15	35.30	0.1	14,972	0.00%
2023/09/12	23.3	34.44	0	0.00	34.60	23.3	15,254	0.15%
2023/09/11	24.6	34.14	0	0.00	34.20	24.6	15,266	0.16%
2023/09/08	21	34.21	0	0.00	34.10	21	15,301	0.14%
2023/09/07	4.4	34.30	0	0.00	34.35	4.4	15,280	0.03%
2023/09/06	20.8	34.56	0	0.00	34.40	20.8	15,287	0.14%
2023/09/05	10	35.07	0	0.00	35.00	10	14,939	0.07%
2023/09/04	5	35.09	15	35.00	35.20	-10	14,925	-0.07%
2023/09/01	6.2	35.23	0.1	35.25	35.25	6.1	14,877	0.04%
2023/08/31	7.3	34.99	0	0.00	34.95	7.3	14,843	0.05%
2023/08/30	19.2	35.34	0.1	35.40	35.30	19.1	14,684	0.13%
2023/08/29	1.1	35.40	0	0.00	35.40	1.1	15,130	0.01%
2023/08/28	0.2	35.25	140.4	35.25	35.20	-140.3	15,344	-0.91%	大賣/鉅額交易
2023/08/25	9	35.18	0	0.00	35.10	9	16,124	0.06%
2023/08/24	31.3	35.32	0	0.00	35.30	31.3	16,441	0.19%
2023/08/23	6	35.34	2	35.30	35.30	4	16,726	0.02%
2023/08/22	0.2	35.50	0	0.00	35.40	0.2	16,947	0.00%
2023/08/21	0.4	35.53	0	0.00	35.40	0.4	17,344	0.00%
2023/08/18	27.3	35.22	0	0.00	35.15	27.3	17,523	0.16%
2023/08/17	15.3	35.66	111	35.53	35.65	-95.7	17,458	-0.55%	大賣/
2023/08/16	35.3	36.09	1	36.30	36.05	34.3	17,488	0.20%
2023/08/15	1.3	36.79	0	0.00	36.70	1.3	17,473	0.01%
2023/08/14	13.2	37.03	7.3	36.77	36.85	6	17,582	0.03%
2023/08/11	5.3	37.68	2	37.50	37.40	3.3	17,637	0.02%
2023/08/10	15.6	36.90	11	36.82	36.85	4.6	17,644	0.03%
2023/08/09	5	37.18	0	37.20	37.15	5	17,972	0.03%
2023/08/08	1	37.25	0	0.00	37.10	1	18,250	0.01%
2023/08/07	5.2	37.50	6.1	37.55	37.65	-0.9	18,384	0.00%
2023/08/04	12	37.31	0	0.00	37.35	12	18,438	0.07%
2023/08/02	12.4	37.26	1	37.60	37.20	11.4	18,846	0.06%
2023/08/01	0.1	37.55	5	37.55	37.55	-4.9	19,015	-0.03%
2023/07/28	96.2	37.28	6	37.34	37.35	90.2	19,175	0.47%
2023/07/27	1	37.25	35	37.40	37.35	-34	19,620	-0.17%
2023/07/26	3.2	37.26	1	37.30	37.25	2.2	20,584	0.01%
2023/07/25	36.1	37.41	0	0.00	37.40	36.1	20,798	0.17%
2023/07/24	1.1	36.73	12	36.58	36.50	-10.9	20,874	-0.05%
2023/07/21	17.2	36.32	18	36.15	36.10	-0.8	21,180	0.00%
2023/07/20	6.4	36.61	16	36.60	36.55	-9.6	21,667	-0.04%
2023/07/19	7.2	36.68	0.1	36.70	36.60	7.1	22,718	0.03%
2023/07/18	18.2	36.57	5	36.71	37.10	13.2	23,504	0.06%
2023/07/17	12.1	36.78	10	36.75	36.75	2.1	23,411	0.01%
2023/07/14	6.4	36.94	1	37.00	37.00	5.4	23,348	0.02%
2023/07/13	3.3	36.77	44	37.16	36.80	-40.7	23,366	-0.17%
2023/07/12	3.3	36.56	0	0.00	36.60	3.3	23,564	0.01%
2023/07/11	8.5	36.62	0	0.00	36.55	8.5	23,517	0.04%
2023/07/10	20.2	36.97	0	0.00	36.85	20.2	23,394	0.09%
2023/07/07	14.2	37.03	20	37.00	37.30	-5.8	23,264	-0.03%
2023/07/06	111.7	37.26	0	0.00	37.25	111.7	23,393	0.48%	大買/鉅額交易
2023/07/05	46.3	37.98	0	0.00	37.80	46.3	23,091	0.20%
2023/07/04	0	0.00	25	38.10	38.05	-25	22,913	-0.11%
2023/07/03	5.3	38.21	0	0.00	38.25	5.3	22,864	0.02%
2023/06/30	3	38.05	11	38.10	38.05	-8	22,907	-0.03%
2023/06/29	32.3	38.16	0	0.00	38.05	32.3	22,932	0.14%
2023/06/28	22.4	38.12	2	38.10	38.05	20.4	22,980	0.09%
2023/06/27	2.7	38.56	0	0.00	38.45	2.7	23,114	0.01%
2023/06/26	3.2	38.61	0.5	38.65	38.80	2.7	23,371	0.01%
2023/06/21	1	38.40	1	38.40	38.70	0	23,378	0.00%
2023/06/20	0	0.00	2.1	38.65	38.55	-2.1	23,375	-0.01%
2023/06/19	11	38.75	0	0.00	38.70	11	23,493	0.05%
2023/06/16	9.2	38.80	6	38.92	38.70	3.2	23,472	0.01%
2023/06/15	2	38.30	11	38.31	38.35	-9	23,007	-0.04%
2023/06/14	2.4	38.26	2	38.20	38.35	0.4	23,330	0.00%
2023/06/13	2.1	38.14	2	38.25	38.25	0.1	23,466	0.00%
2023/06/12	9.5	38.45	5	38.30	38.25	4.5	23,491	0.02%
2023/06/09	1	38.35	16	38.36	38.45	-15	23,511	-0.06%
2023/06/08	2.2	38.55	0.3	38.70	38.50	1.9	23,676	0.01%
2023/06/07	1	38.75	0	0.00	38.80	1	23,851	0.00%
2023/06/06	5.1	38.78	3	38.98	38.80	2.1	24,048	0.01%
2023/06/05	0.3	39.05	8	39.04	38.85	-7.7	24,210	-0.03%
2023/06/02	11	38.37	10	38.58	38.55	1	24,023	0.00%
2023/06/01	7.5	37.93	0	0.00	37.75	7.5	23,598	0.03%
2023/05/31	26	38.10	1	37.90	37.90	25	23,504	0.11%
2023/05/30	3.3	38.02	0.1	38.20	38.30	3.2	22,887	0.01%
2023/05/29	11	37.89	1.8	38.01	38.15	9.2	23,178	0.04%
2023/05/26	3.1	37.76	18	37.82	38.00	-14.9	23,692	-0.06%
2023/05/25	12.1	37.71	3	37.70	38.05	9.1	24,133	0.04%
2023/05/24	4.7	37.68	0	0.00	37.85	4.7	23,953	0.02%
2023/05/23	8	37.98	1.5	37.98	37.90	6.5	23,751	0.03%
2023/05/22	3.1	38.10	2	38.30	38.25	1.1	23,649	0.00%
2023/05/19	6	37.91	34	37.85	37.85	-28	23,556	-0.12%
2023/05/18	4.1	37.85	13	37.85	37.85	-8.9	23,437	-0.04%
2023/05/17	1	38.10	5	38.00	37.90	-4	23,453	-0.02%
2023/05/16	0	0.00	4	37.73	37.75	-4	23,506	-0.02%
2023/05/15	18.1	37.38	0.1	37.50	37.35	18	23,506	0.08%
2023/05/12	17.1	38.16	3.2	38.27	37.80	13.9	23,276	0.06%
2023/05/11	17.1	38.16	3.2	38.27	38.20	13.9	23,037	0.06%
2023/05/10	14.5	38.69	0	0.00	38.85	14.5	22,849	0.06%
2023/05/09	36.2	38.86	11	38.62	38.65	25.2	22,795	0.11%
2023/05/08	58.1	39.66	12.1	39.57	39.60	46	22,479	0.20%
2023/05/05	3.4	39.31	8	39.28	39.30	-4.6	22,322	-0.02%
2023/05/04	1	39.50	8.1	39.55	39.45	-7.1	22,305	-0.03%
2023/05/03	11	39.72	15	39.60	39.50	-4	22,236	-0.02%
2023/05/02	48.6	39.94	15.4	39.42	39.90	33.2	22,048	0.15%
2023/04/28	8	38.96	1	38.60	38.70	7	21,538	0.03%
2023/04/27	10	38.87	3	38.70	38.65	7	21,481	0.03%
2023/04/26	17.1	38.60	32	38.85	39.10	-14.9	21,572	-0.07%
2023/04/25	32.3	38.77	10.4	38.72	38.50	21.9	21,693	0.10%
2023/04/24	49.5	39.33	62	39.23	39.55	-12.5	21,265	-0.06%
2023/04/21	19	38.24	88.5	38.35	38.30	-69.5	20,241	-0.34%
2023/04/20	3	37.42	4	37.31	37.20	-1	19,358	-0.01%
2023/04/19	0.5	37.45	1	37.25	37.10	-0.5	19,409	0.00%
2023/04/18	15.3	37.49	0	0.00	37.45	15.3	19,425	0.08%
2023/04/17	26	38.07	0.5	38.00	37.95	25.5	19,656	0.13%
2023/04/14	1	37.45	0	0.00	37.55	1	19,373	0.01%
2023/04/13	10	37.55	5.2	37.54	37.55	4.8	19,387	0.02%
2023/04/12	1.5	37.53	8	37.64	37.45	-6.5	19,333	-0.03%
2023/04/11	9	37.48	5	37.43	37.45	4	19,262	0.02%
2023/04/10	0.7	36.53	1	36.40	36.60	-0.3	19,042	0.00%
2023/04/07	1	36.35	0	0.00	36.40	1	19,060	0.01%
2023/04/06	0.1	36.50	11	36.40	36.45	-10.9	19,160	-0.06%
2023/03/30	3.1	36.14	20	36.25	36.20	-16.9	20,415	-0.08%
2023/03/29	1	36.10	1	36.20	36.35	0	21,328	0.00%
2023/03/28	11.3	36.24	100.2	36.45	36.20	-88.9	22,230	-0.40%
2023/03/27	9.2	36.78	3.3	36.71	36.65	5.9	23,097	0.03%
2023/03/24	2	37.45	0	0.00	37.60	2	23,872	0.01%
2023/03/23	1.4	37.33	0	0.00	37.35	1.4	23,875	0.01%
2023/03/22	3	37.23	16	37.33	37.20	-13	23,957	-0.05%
2023/03/21	0	37.10	13	37.07	37.05	-13	24,027	-0.05%
2023/03/20	6	36.86	12.4	36.72	36.90	-6.4	24,042	-0.03%
2023/03/17	4	36.48	2	36.60	36.40	2	24,199	0.01%
2023/03/16	13	36.44	0.6	36.55	36.35	12.4	23,908	0.05%
2023/03/15	0.1	37.25	2	37.00	37.10	-1.9	23,942	-0.01%
2023/03/14	9	36.77	2	36.93	36.75	7	24,037	0.03%
2023/03/13	16.1	36.33	19	36.62	36.75	-2.9	24,266	-0.01%
2023/03/10	19.8	36.74	1	36.65	36.70	18.8	24,281	0.08%
2023/03/09	22.4	37.55	0	0.00	37.20	22.4	24,506	0.09%
2023/03/08	31.1	37.63	4	37.63	37.75	27.1	24,873	0.11%
2023/03/07	5	37.95	6	37.99	37.95	-1	24,885	0.00%
2023/03/06	4.6	38.02	11	38.04	37.95	-6.4	25,216	-0.03%
2023/03/03	21	37.73	80	37.70	37.75	-59	25,487	-0.23%
2023/03/02	13	37.70	5	37.60	37.90	8	25,669	0.03%
2023/03/01	46.2	38.02	0	0.00	37.80	46.2	25,706	0.18%
2023/02/24	8.2	39.32	1.4	39.31	39.15	6.8	25,338	0.03%
2023/02/23	86	39.48	23.2	39.54	39.50	62.8	24,816	0.25%
2023/02/22	0	38.15	2.9	37.95	38.05	-2.9	25,159	-0.01%
2023/02/21	0	38.25	4	38.25	38.35	-4	26,058	-0.02%
2023/02/20	6	38.26	3	37.92	38.25	3	26,714	0.01%
2023/02/17	14	37.45	27.1	37.82	38.00	-13.1	27,226	-0.05%
2023/02/16	19.1	37.50	2	37.73	37.50	17.1	27,958	0.06%
2023/02/15	3.1	37.75	14	37.68	37.55	-11	28,051	-0.04%
2023/02/14	10.6	37.50	5	37.40	37.25	5.6	27,991	0.02%
2023/02/13	4	37.08	5	37.09	37.00	-1	27,957	0.00%
2023/02/10	19.4	36.79	4	36.81	36.85	15.4	28,096	0.05%
2023/02/09	1.2	36.63	2	36.65	36.60	-0.8	28,114	0.00%
2023/02/08	3	36.62	7	36.60	36.75	-4	28,188	-0.01%
2023/02/07	1.1	36.61	22	36.45	36.65	-20.9	28,269	-0.07%
2023/02/06	103.4	36.15	4.2	36.20	36.15	99.2	28,252	0.35%	大買/
2023/02/03	16	36.39	4	36.45	36.45	12	28,142	0.04%
2023/02/02	0.1	36.80	40	36.80	36.80	-39.9	28,165	-0.14%
2023/02/01	2	36.61	1.1	36.61	36.75	0.9	28,193	0.00%
2023/01/31	5.1	36.47	2	36.55	36.25	3.1	28,263	0.01%
2023/01/30	7	36.92	16	36.93	36.95	-9	28,195	-0.03%
2023/01/17	5.5	36.15	106	36.10	36.00	-100.5	28,181	-0.36%	大賣/
2023/01/16	45	36.55	7	36.50	36.50	38	28,175	0.13%
2023/01/13	6	36.14	41.1	36.03	36.15	-35.1	27,855	-0.13%
2023/01/12	7.4	35.35	25.4	35.35	35.40	-18	27,913	-0.06%
2023/01/11	1	34.75	2	34.68	34.70	-1	28,119	0.00%
2023/01/10	0.4	34.64	1.9	34.50	34.60	-1.5	28,426	-0.01%
2023/01/09	0.3	34.54	4	34.48	34.60	-3.7	28,943	-0.01%
2023/01/06	3.3	34.22	15	34.25	34.25	-11.7	29,213	-0.04%
2023/01/05	24.1	34.21	7.5	34.54	34.45	16.6	29,670	0.06%
2023/01/04	4	33.60	2	33.58	33.50	2	29,498	0.01%
2022/12/30	15.5	33.80	0	0.00	33.65	15.5	29,735	0.05%
2022/12/29	5	33.86	0	0.00	33.70	5	29,889	0.02%
2022/12/28	7	34.09	4	34.30	34.30	3	30,140	0.01%
2022/12/27	1	34.60	1	34.65	34.30	0	30,373	0.00%
2022/12/26	0.7	34.39	1	34.40	34.40	-0.3	30,533	0.00%
2022/12/23	25.1	34.16	2	34.20	34.05	23.1	31,062	0.07%
2022/12/22	8.1	34.74	10	34.57	34.45	-1.9	31,982	-0.01%
2022/12/21	1.7	33.81	22	33.98	34.05	-20.3	31,325	-0.06%
2022/12/20	9.1	33.65	74	33.86	33.70	-64.9	30,705	-0.21%
2022/12/19	6	33.93	5	33.91	33.85	1	30,251	0.00%
2022/12/16	15.1	33.34	0	0.00	34.60	15.1	29,428	0.05%
2022/12/15	48	33.51	48	33.60	33.55	0	28,860	0.00%
2022/12/14	2.4	33.53	3	33.65	33.50	-0.6	29,170	0.00%
2022/12/13	7.1	33.80	15	33.96	33.70	-7.9	29,231	-0.03%
2022/12/12	50.4	33.65	0	0.00	33.85	50.4	29,198	0.17%
2022/12/09	1.2	33.68	2	33.75	33.70	-0.8	29,684	0.00%
2022/12/08	11	33.23	0	0.00	33.20	11	29,675	0.04%
2022/12/07	1.1	33.35	2	33.40	33.35	-0.9	29,677	0.00%
2022/12/06	4.5	33.55	2	33.35	33.30	2.5	29,698	0.01%
2022/12/05	11	33.53	3	33.55	33.70	8	29,562	0.03%
2022/12/02	42	33.74	0	0.00	33.65	42	29,249	0.14%
2022/12/01	6.1	34.05	11	34.12	34.05	-4.9	29,193	-0.02%
2022/11/30	54	33.41	0	0.00	33.90	54	29,003	0.19%
2022/11/29	0.4	33.05	6	33.16	33.55	-5.6	28,619	-0.02%
2022/11/28	11	32.96	0	0.00	33.00	11	28,640	0.04%
2022/11/25	0	33.55	9	33.33	33.55	-9	28,428	-0.03%
2022/11/24	12.7	32.86	5	33.14	33.20	7.7	28,273	0.03%
2022/11/23	5	32.77	1	32.75	32.70	4	28,055	0.01%
2022/11/22	19.3	32.60	4	32.54	32.65	15.3	27,954	0.05%
2022/11/21	4.6	32.90	1	32.80	32.85	3.6	27,730	0.01%
2022/11/18	40	33.73	1	33.40	33.30	39	27,498	0.14%
2022/11/17	42.4	34.17	15	34.06	34.25	27.4	26,542	0.10%
2022/11/16	32.2	33.19	5	33.55	32.90	27.2	25,556	0.11%
2022/11/15	23.2	33.28	4	33.55	33.85	19.2	24,950	0.08%
2022/11/14	35	34.07	48.8	33.92	34.15	-13.8	24,375	-0.06%
2022/11/11	20.1	32.00	2	32.05	32.15	18.1	23,576	0.08%
2022/11/10	1.4	31.81	1	32.00	31.70	0.4	23,483	0.00%
2022/11/09	13.2	31.85	0	0.00	31.90	13.2	23,444	0.06%
2022/11/08	3	31.62	6	31.44	31.65	-3	23,282	-0.01%
2022/11/07	13.1	30.86	11	31.00	31.00	2.1	23,106	0.01%
2022/11/04	6.4	30.28	1	30.50	30.45	5.4	23,191	0.02%
2022/11/03	18	30.31	0	0.00	30.30	18	23,144	0.08%
2022/11/02	10	30.80	1	30.75	30.75	9	23,105	0.04%
2022/11/01	3	30.57	1	30.65	30.65	2	23,119	0.01%
2022/10/31	14.2	30.37	0	0.00	30.25	14.2	23,108	0.06%
2022/10/28	52.2	30.49	4	30.73	30.50	48.2	23,119	0.21%
2022/10/27	2	30.88	10.3	30.91	30.85	-8.3	23,111	-0.04%
2022/10/26	69.3	30.33	12	30.43	30.30	57.3	23,119	0.25%
2022/10/25	11.1	30.02	5	29.95	29.90	6.1	23,077	0.03%
2022/10/24	6.5	31.13	5	31.21	30.60	1.5	22,682	0.01%
2022/10/21	0	0.00	1	30.95	31.00	-1	22,562	0.00%
2022/10/20	29.1	30.79	2	30.75	30.90	27.1	22,518	0.12%
2022/10/19	4.5	31.84	2.5	31.91	31.60	2	22,012	0.01%
2022/10/18	4.7	31.69	1	31.95	31.45	3.7	21,608	0.02%
2022/10/17	14.9	31.59	0.1	31.70	31.70	14.9	21,593	0.07%
2022/10/14	10.3	32.56	0	0.00	32.40	10.3	21,633	0.05%
2022/10/13	19.1	33.17	5	32.79	32.65	14.1	21,544	0.07%
2022/10/12	5	33.82	3	33.80	33.75	2	21,287	0.01%
2022/10/11	5.2	34.09	5	33.80	33.80	0.2	21,345	0.00%
2022/10/07	18	34.30	0	0.00	34.25	18	21,291	0.08%
2022/10/06	5	34.34	10	34.25	34.30	-5	21,266	-0.02%
2022/10/05	14.4	34.31	0	0.00	34.15	14.4	21,277	0.07%
2022/10/04	6.1	33.75	0	0.00	33.85	6.1	21,025	0.03%
2022/10/03	11.2	33.73	1	33.65	33.65	10.2	20,773	0.05%
2022/09/30	3.6	33.80	0	0.00	33.80	3.6	20,658	0.02%
2022/09/29	11.3	34.15	0	0.00	34.15	11.3	20,144	0.06%
2022/09/28	17.5	35.22	2.1	35.05	34.90	15.4	19,056	0.08%
2022/09/27	13.5	36.04	12	35.70	35.80	1.5	18,789	0.01%
2022/09/26	31.3	36.05	12	36.09	35.85	19.3	18,599	0.10%
2022/09/23	26.5	37.06	0	0.00	37.00	26.5	18,381	0.14%
2022/09/22	15.8	37.43	0	0.00	37.55	15.8	18,250	0.09%
2022/09/21	29.5	38.17	0	0.00	38.10	29.5	17,880	0.16%
2022/09/20	2	38.83	0	0.00	38.55	2	17,513	0.01%
2022/09/19	6	38.85	23	38.85	38.80	-17	17,397	-0.10%
2022/09/16	7	38.86	3	38.75	38.60	4	17,332	0.02%
2022/09/15	2.4	39.52	1.8	39.54	39.55	0.6	16,939	0.00%
2022/09/14	4.2	39.64	22	39.80	39.65	-17.8	16,875	-0.11%
2022/09/13	10	39.82	1	39.90	39.90	9	16,925	0.05%
2022/09/12	4.4	39.82	0	0.00	39.80	4.4	16,977	0.03%
2022/09/08	18.2	39.71	16.1	39.79	39.85	2.1	17,321	0.01%
2022/09/07	5.9	39.77	6.6	39.65	39.70	-0.7	17,462	0.00%
2022/09/06	5.2	39.59	14	39.50	39.85	-8.8	17,501	-0.05%
2022/09/05	2.7	38.86	6	39.00	39.10	-3.3	17,483	-0.02%
2022/09/02	8.1	38.58	13	38.56	38.50	-4.9	17,570	-0.03%
2022/09/01	7.2	38.97	1	38.90	38.90	6.2	17,325	0.04%
2022/08/31	16.4	39.18	0	0.00	39.30	16.4	17,158	0.10%
2022/08/30	1	39.40	0	0.00	39.25	1	17,048	0.01%
2022/08/29	3.2	39.11	2.1	39.24	39.35	1.1	17,169	0.01%
2022/08/26	1.7	39.62	3.6	39.60	39.65	-1.9	17,183	-0.01%
2022/08/25	0.6	39.45	3	39.47	39.55	-2.4	17,263	-0.01%
2022/08/24	2.8	39.21	11	39.16	39.25	-8.2	17,398	-0.05%
2022/08/23	10.2	39.21	1	39.15	39.35	9.2	17,816	0.05%
2022/08/22	1.7	39.24	1	39.35	39.65	0.7	17,936	0.00%
2022/08/19	8.2	39.40	0	0.00	39.45	8.2	18,065	0.05%
2022/08/18	2.1	39.80	0	0.00	39.80	2.1	18,153	0.01%
2022/08/17	1	39.40	0	0.00	40.00	1	18,215	0.01%
2022/08/16	3	39.37	1	39.50	39.35	2	18,244	0.01%
2022/08/15	5	39.15	3	39.15	39.30	2	18,314	0.01%
2022/08/12	2	39.20	6	39.19	39.30	-4	18,719	-0.02%
2022/08/11	4	38.74	26	38.87	39.35	-22	18,846	-0.12%
2022/08/10	1.3	38.53	0	0.00	38.75	1.3	18,945	0.01%
2022/08/09	3.3	38.46	2	38.33	38.75	1.3	19,108	0.01%
2022/08/08	1.3	38.67	1	38.45	38.70	0.3	19,258	0.00%
2022/08/05	2	38.90	5	38.85	38.85	-3	19,436	-0.02%
2022/08/04	27	38.73	12	39.09	38.75	15	19,943	0.08%
2022/08/03	8	38.96	3	38.87	39.10	5	20,186	0.02%
2022/08/02	0.1	39.20	4	39.08	39.15	-4	20,245	-0.02%
2022/08/01	4.4	39.04	2	39.28	39.50	2.4	20,243	0.01%
2022/07/29	7.5	38.52	3	38.55	38.75	4.5	20,205	0.02%
2022/07/28	12.3	38.09	2	38.10	38.20	10.3	20,134	0.05%
2022/07/27	4.1	37.84	1	37.85	37.85	3.1	20,075	0.02%
2022/07/26	4	37.80	0	0.00	37.80	4	20,246	0.02%
2022/07/25	3.9	37.90	0	0.00	37.85	3.9	20,320	0.02%
2022/07/22	3.5	37.74	3	37.85	37.70	0.5	20,389	0.00%
2022/07/21	45.4	37.89	6	38.03	38.05	39.4	20,196	0.20%
2022/07/20	126	41.56	14	41.60	41.60	112	19,656	0.57%	大買/鉅額交易
2022/07/19	3	41.08	3	41.45	41.65	0	19,510	0.00%
2022/07/18	31.2	40.13	0	0.00	40.70	31.2	19,267	0.16%
2022/07/15	27.5	40.72	0	0.00	40.50	27.5	19,169	0.14%
2022/07/14	0	0.00	2	41.75	41.70	-2	19,107	-0.01%
2022/07/13	4	42.00	0.2	41.80	41.80	3.8	19,230	0.02%
2022/07/12	0.1	40.95	0	0.00	41.00	0.1	19,337	0.00%
2022/07/11	4.3	40.92	3.4	40.97	41.10	0.9	19,484	0.00%
2022/07/08	0	0.00	1.2	40.63	40.80	-1.2	19,573	-0.01%
2022/07/07	0.4	41.00	5.1	40.58	40.90	-4.6	19,674	-0.02%
2022/07/06	1.1	40.53	0	0.00	40.00	1.1	20,055	0.01%
2022/07/05	10	40.40	2.4	40.71	40.75	7.6	19,967	0.04%
2022/07/04	2	40.08	3	40.05	40.00	-1	19,809	-0.01%
2022/07/01	41	40.45	12.1	40.42	40.35	28.9	19,681	0.15%
2022/06/30	3.1	39.50	3	39.40	39.50	0.1	19,421	0.00%
2022/06/29	3.1	39.57	3	39.47	39.55	0.1	19,227	0.00%
2022/06/28	11.1	39.67	0	0.00	39.60	11.1	19,218	0.06%
2022/06/27	13.2	39.92	0	0.00	39.80	13.2	19,203	0.07%
2022/06/24	0.2	39.55	11	39.48	39.50	-10.8	19,070	-0.06%
2022/06/23	14.5	39.37	0	0.00	39.00	14.5	18,963	0.08%
2022/06/22	1	39.65	0	0.00	39.50	1	18,809	0.01%
2022/06/21	6.2	39.38	11	39.43	39.45	-4.8	18,775	-0.03%
2022/06/20	6.1	38.94	6	39.05	38.85	0.1	18,695	0.00%
2022/06/17	30.5	39.69	0	0.00	39.60	30.5	18,440	0.17%
2022/06/16	25.2	40.27	10	40.35	40.00	15.2	18,279	0.08%
2022/06/15	4.2	40.12	0	0.00	40.05	4.2	18,452	0.02%
2022/06/14	9.5	40.16	3	40.05	40.10	6.5	18,363	0.04%
2022/06/13	11.9	40.94	3	40.85	40.80	8.9	18,122	0.05%
2022/06/10	10.1	41.44	1	41.45	41.40	9.1	17,840	0.05%
2022/06/09	7.2	41.61	0	0.00	41.55	7.2	17,831	0.04%
2022/06/08	30	41.80	0	0.00	41.75	30	17,785	0.17%
2022/06/07	1	41.40	0	0.00	41.35	1	17,736	0.01%
2022/06/06	5	41.57	1	41.50	41.55	4	17,502	0.02%
2022/06/02	8	41.73	1	41.75	41.70	7	17,511	0.04%
2022/06/01	5	42.11	0	0.00	42.10	5	17,534	0.03%
2022/05/31	8.1	42.75	0	0.00	42.60	8.1	17,391	0.05%
2022/05/30	0	0.00	7	42.96	42.80	-7	16,918	-0.04%
2022/05/27	1	42.20	5	42.30	42.20	-4	16,696	-0.02%
2022/05/26	2.1	41.95	0	0.00	41.70	2.1	16,596	0.01%
2022/05/25	2.2	41.68	1	41.85	41.65	1.2	16,538	0.01%
2022/05/24	13	41.18	0	0.00	41.20	13	16,462	0.08%
2022/05/23	2	41.33	5	41.25	41.20	-3	16,294	-0.02%
2022/05/20	0	0.00	22	41.51	41.15	-22	16,186	-0.14%
2022/05/19	6	41.18	5	41.15	41.10	1	15,717	0.01%
2022/05/18	5	41.28	2	41.65	41.60	3	15,532	0.02%
2022/05/17	5.1	41.50	0	0.00	41.50	5.1	15,250	0.03%
2022/05/16	3.1	41.32	20.6	41.25	41.25	-17.5	15,019	-0.12%
2022/05/13	5.2	41.13	0	0.00	41.60	5.2	14,715	0.04%
2022/05/12	22.7	41.25	0	0.00	40.80	22.7	14,482	0.16%
2022/05/11	3.7	42.72	4	42.70	42.65	-0.3	13,898	0.00%
2022/05/10	13.2	43.81	0	0.00	43.85	13.2	13,469	0.10%
2022/05/09	10.2	44.44	1	44.35	44.25	9.2	13,279	0.07%
2022/05/06	5	45.12	0	0.00	45.10	5	13,113	0.04%
2022/05/05	3	45.57	0	0.00	45.60	3	13,152	0.02%
2022/05/04	4	45.35	2	45.35	45.50	2	13,127	0.02%
2022/05/03	4.5	45.25	0	0.00	45.35	4.5	13,228	0.03%
2022/04/29	2.1	46.02	0	0.00	45.90	2.1	12,942	0.02%
2022/04/28	5.1	45.83	1	46.05	46.10	4.1	12,785	0.03%
2022/04/27	3.4	45.77	0	0.00	45.80	3.4	12,580	0.03%
2022/04/26	3	46.15	0	0.00	46.20	3	12,312	0.02%
2022/04/25	9.2	46.17	3	46.08	46.10	6.2	12,241	0.05%
2022/04/22	3	46.58	0	0.00	46.55	3	12,099	0.02%
2022/04/21	19.7	46.70	2	46.83	46.80	17.7	12,074	0.15%
2022/04/20	60.1	46.45	3	46.50	46.60	57.1	12,063	0.47%
2022/04/19	7.1	46.30	0	0.00	46.35	7.1	11,970	0.06%
2022/04/18	13.2	46.55	10	46.85	46.50	3.2	11,843	0.03%
2022/04/15	8.3	47.13	1	47.10	47.10	7.3	11,628	0.06%
2022/04/14	10.2	47.72	0	0.00	47.70	10.2	11,442	0.09%
2022/04/13	4	47.89	0	0.00	48.00	4	11,348	0.04%
2022/04/12	9.2	48.11	2	48.35	48.00	7.2	11,175	0.06%
2022/04/11	2	49.45	2	49.55	49.45	0	10,764	0.00%
2022/04/08	0	49.80	0	0.00	49.80	0	10,837	0.00%
2022/04/07	19.1	49.62	1	49.75	49.55	18.1	10,806	0.17%
2022/04/06	0.4	50.13	16	49.83	50.20	-15.6	10,709	-0.15%
2022/04/01	12	49.72	2	49.80	49.75	10	10,657	0.09%
2022/03/31	6	49.95	5.3	50.10	49.90	0.8	10,588	0.01%
2022/03/30	1.1	49.85	0	0.00	49.85	1.1	10,436	0.01%
2022/03/29	1	49.70	0	0.00	49.80	1	10,432	0.01%
2022/03/28	5	49.19	0	0.00	49.70	5	10,389	0.05%
2022/03/25	5	49.61	2	49.60	49.70	3	10,342	0.03%
2022/03/24	2.1	49.90	3	49.92	49.95	-0.9	10,385	-0.01%
2022/03/23	2.2	49.58	6	49.62	49.65	-3.8	10,460	-0.04%
2022/03/22	2.1	49.48	0	0.00	49.70	2.1	10,377	0.02%
2022/03/21	11.3	49.69	45.2	49.51	49.75	-33.9	10,380	-0.33%
2022/03/18	0	0.00	21.1	48.69	48.95	-21.1	10,135	-0.21%
2022/03/17	1.1	48.05	52	48.02	48.00	-50.9	9,745	-0.52%
2022/03/16	7	47.87	2	47.78	47.85	5	9,630	0.05%
2022/03/15	1	47.45	8.6	47.87	47.95	-7.6	9,597	-0.08%
2022/03/14	1.1	47.60	6	47.64	47.55	-4.9	9,592	-0.05%
2022/03/11	1	47.50	0	0.00	47.45	1	9,676	0.01%
2022/03/10	3	47.32	10	47.45	47.60	-7	9,818	-0.07%
2022/03/09	2.1	47.30	2.2	47.21	47.25	-0.1	9,901	0.00%
2022/03/08	10.1	47.00	0	0.00	46.95	10.1	10,051	0.10%
2022/03/07	15.1	47.05	330.5	46.96	47.10	-315.4	10,059	-3.14%	大賣/鉅額交易
2022/03/04	4	47.73	2	47.60	47.65	2	10,340	0.02%
2022/03/03	1.2	47.88	0	0.00	48.05	1.2	10,465	0.01%
2022/03/02	0	48.00	0	0.00	48.00	0	10,752	0.00%
2022/03/01	0	47.80	2.4	47.77	47.80	-2.4	10,862	-0.02%
2022/02/25	3	47.15	2	47.25	47.35	1	10,955	0.01%
2022/02/24	4.4	47.22	1	47.50	47.30	3.4	10,884	0.03%
2022/02/23	15.8	47.66	2	47.70	47.65	13.8	10,872	0.13%
2022/02/22	12.1	47.25	0	0.00	47.70	12.1	10,974	0.11%
2022/02/21	0.3	47.65	1	47.60	47.60	-0.7	10,977	-0.01%
2022/02/18	5	47.40	2	47.25	47.45	3	11,056	0.03%
2022/02/17	2.1	47.22	0	0.00	47.45	2.1	11,143	0.02%
2022/02/16	4	47.00	1	47.00	47.00	3	11,199	0.03%
2022/02/15	0	47.20	1	47.10	47.00	-1	11,255	-0.01%
2022/02/14	2	47.05	0	0.00	47.15	2	11,341	0.02%
2022/02/11	3	47.30	0	0.00	47.55	3	11,337	0.03%
2022/02/10	1	47.15	0	0.00	47.55	1	11,361	0.01%
2022/02/09	0	47.35	1	47.15	47.30	-1	11,433	-0.01%
2022/02/08	1	46.95	0	0.00	46.95	1	11,535	0.01%
2022/02/07	4.1	46.55	2	47.03	47.10	2.1	11,491	0.02%
2022/01/26	3	46.73	4.3	46.85	46.85	-1.3	11,314	-0.01%
2022/01/25	4	46.65	0	0.00	46.80	4	11,349	0.04%
2022/01/24	1	47.20	0	0.00	47.15	1	11,222	0.01%
2022/01/21	0.3	47.50	0	0.00	47.40	0.3	11,339	0.00%
2022/01/20	1	47.45	2	47.50	47.50	-1	11,291	-0.01%
2022/01/18	0	0.00	0.9	47.65	47.75	-0.9	11,490	-0.01%
2022/01/17	5.1	47.41	0	0.00	47.60	5.1	11,598	0.04%
2022/01/14	2	47.75	0	0.00	47.60	2	11,605	0.02%
2022/01/13	2	47.65	1	47.70	47.95	1	11,826	0.01%
2022/01/12	1	47.50	2	47.33	47.50	-1	12,070	-0.01%
2022/01/11	1	47.20	0	47.40	47.50	1	12,310	0.01%
2022/01/10	9.2	47.02	0	0.00	47.30	9.2	12,274	0.07%
2022/01/07	8.1	47.34	3	47.45	47.45	5.1	12,237	0.04%
2022/01/06	0.3	47.60	1	47.45	47.60	-0.7	12,219	-0.01%
2022/01/05	1.5	47.08	0	0.00	47.15	1.5	12,240	0.01%
2022/01/04	1	47.00	0	0.00	47.30	1	12,299	0.01%
2022/01/03	1.1	48.02	0	0.00	47.45	1.1	12,196	0.01%
2021/12/30	0	48.10	0	0.00	48.00	0	12,155	0.00%
2021/12/28	0	0.00	4	48.03	48.15	-4	12,350	-0.03%
2021/12/27	0.1	48.10	1	48.00	48.10	-0.9	12,448	-0.01%
2021/12/24	2	47.85	2	47.90	47.90	0	12,692	0.00%
2021/12/22	0	0.00	5	47.35	47.40	-5	12,914	-0.04%
2021/12/21	0	47.40	0	0.00	47.25	0	13,062	0.00%
2021/12/20	6	47.22	0	0.00	47.40	6	13,199	0.05%
2021/12/17	0.1	47.50	12.3	47.52	47.45	-12.2	13,236	-0.09%
2021/12/16	4	46.90	0	0.00	46.90	4	13,161	0.03%
2021/12/15	5	47.00	0	0.00	46.95	5	13,398	0.04%
2021/12/14	5	47.00	1	47.15	47.00	4	13,527	0.03%
2021/12/13	3	47.15	0	0.00	47.10	3	13,762	0.02%
2021/12/10	18	47.41	1	47.30	47.30	17	14,011	0.12%
2021/12/09	1	47.25	0	0.00	47.40	1	14,718	0.01%
2021/12/08	0.1	47.70	10	47.65	47.70	-9.9	15,007	-0.07%
2021/12/07	5.2	47.08	0	0.00	47.55	5.2	15,100	0.03%
2021/12/06	1	46.65	0	0.00	47.30	1	15,059	0.01%
2021/12/03	2	46.45	1	46.55	46.40	1	15,012	0.01%
2021/12/02	4.1	46.40	0	0.00	46.30	4.1	14,910	0.03%
2021/12/01	5	46.53	0	46.80	46.60	5	14,885	0.03%
2021/11/30	6	46.91	6	46.76	46.00	0	14,816	0.00%
2021/11/29	20.2	46.50	0	0.00	46.50	20.2	14,386	0.14%
2021/11/26	28	46.57	3	46.52	46.50	25	14,324	0.17%
2021/11/25	13.3	47.16	1	47.15	47.15	12.3	14,217	0.09%
2021/11/24	35.3	47.38	0	0.00	47.45	35.3	14,124	0.25%
2021/11/23	0.1	47.80	35	47.84	47.80	-35	13,953	-0.25%
2021/11/22	11	47.94	1	47.90	47.90	10	13,999	0.07%
2021/11/19	10.1	48.16	0	0.00	48.30	10.1	13,936	0.07%
2021/11/18	9.5	48.34	0	0.00	48.30	9.5	13,882	0.07%
2021/11/17	15.1	48.38	5	48.35	48.55	10.1	13,875	0.07%
2021/11/16	4	48.45	0	0.00	48.65	4	13,977	0.03%
2021/11/15	1	48.35	0	0.00	48.60	1	14,174	0.01%
2021/11/12	12.8	48.54	7	48.67	48.70	5.8	14,358	0.04%
2021/11/11	0.2	48.80	0	0.00	48.80	0.2	14,578	0.00%
2021/11/10	8	48.55	0	0.00	48.70	8	14,843	0.05%
2021/11/09	6	48.64	1.5	48.68	48.80	4.5	15,088	0.03%
2021/11/08	11	48.79	0.1	48.80	48.95	10.9	16,197	0.07%
2021/11/05	6	47.90	0	0.00	48.15	6	16,989	0.04%
2021/11/04	7	48.08	0	0.00	48.10	7	17,324	0.04%
2021/11/03	3	48.12	0	0.00	48.15	3	17,764	0.02%
2021/11/02	1	48.20	0	0.00	48.15	1	18,197	0.01%
2021/11/01	0	0.00	23	48.19	48.25	-23	18,674	-0.12%
2021/10/29	4	48.40	0	0.00	48.25	4	18,923	0.02%
2021/10/28	0.4	48.46	10	48.65	48.50	-9.6	19,472	-0.05%
2021/10/27	15	48.37	0	48.65	48.35	15	19,594	0.08%
2021/10/26	10	48.54	1	48.55	48.45	9	19,646	0.05%
2021/10/25	20	48.22	0	0.00	48.25	20	19,726	0.10%
2021/10/22	1	48.65	5	48.95	48.80	-4	20,089	-0.02%
2021/10/21	4.1	48.50	0	0.00	48.75	4.1	20,240	0.02%
2021/10/20	22.3	48.36	1	48.40	48.35	21.3	20,272	0.11%
2021/10/19	20.1	49.15	1	49.25	49.10	19.1	20,369	0.09%
2021/10/18	2.1	49.80	0	0.00	49.80	2.1	20,223	0.01%
2021/10/15	0.1	50.05	0	0.00	50.10	0.1	20,486	0.00%
2021/10/14	14	49.95	1	49.95	49.90	13	20,492	0.06%
2021/10/13	1	50.90	20	50.80	50.50	-19	20,515	-0.09%
2021/10/12	3	50.20	3	49.60	50.20	0	20,491	0.00%
2021/10/08	0	0.00	12	50.30	50.40	-12	20,467	-0.06%
2021/10/07	0.3	50.43	4.1	50.31	50.40	-3.8	20,717	-0.02%
2021/10/06	6	49.95	0	0.00	49.90	6	20,940	0.03%
2021/10/05	1.4	50.06	0	0.00	50.30	1.4	21,193	0.01%
2021/10/04	8.1	49.97	5	50.22	50.00	3.1	21,654	0.01%
2021/10/01	13.1	50.07	7	50.26	50.20	6.1	22,316	0.03%
2021/09/28	2.1	50.62	2	51.30	51.00	0.1	22,713	0.00%
2021/09/27	1	51.00	1	51.10	51.10	0	22,761	0.00%
2021/09/24	1.5	51.27	6.6	51.56	51.30	-5.1	22,881	-0.02%
2021/09/23	0.5	51.20	0	0.00	51.20	0.5	22,886	0.00%
2021/09/22	0.4	50.72	5.2	50.13	50.70	-4.8	22,838	-0.02%
2021/09/17	2	50.86	5	51.20	50.70	-3	22,742	-0.01%
2021/09/16	1.1	51.28	39	51.41	51.70	-37.9	22,693	-0.17%
2021/09/15	1.1	51.66	11	51.15	51.20	-9.9	22,526	-0.04%
2021/09/14	3	51.30	36.4	51.35	51.40	-33.4	22,421	-0.15%
2021/09/13	0	0.00	17	49.86	50.10	-17	21,802	-0.08%
2021/09/10	0.2	49.00	4.1	48.56	49.00	-3.9	21,700	-0.02%
2021/09/09	7	48.01	1	48.00	48.20	6	21,833	0.03%
2021/09/08	0.5	48.55	1	48.30	48.55	-0.5	21,908	0.00%
2021/09/07	2	48.70	1	48.90	48.75	1	21,992	0.00%
2021/09/06	2	48.80	13	48.44	48.80	-11	22,010	-0.05%
2021/09/03	0.2	48.50	0.3	48.50	48.50	0	21,935	0.00%
2021/09/02	0.6	48.00	1	47.90	47.90	-0.4	21,889	0.00%
2021/09/01	4	48.05	1.1	48.21	48.40	2.9	21,952	0.01%
2021/08/31	13.2	47.99	0	0.00	48.45	13.2	21,850	0.06%
2021/08/30	0	0.00	2	47.30	47.60	-2	21,749	-0.01%
2021/08/27	3	47.40	17	46.85	47.45	-14	21,802	-0.06%
2021/08/26	2.1	46.90	0	0.00	46.95	2.1	22,042	0.01%
2021/08/25	1	47.00	7	46.96	47.20	-6	22,198	-0.03%
2021/08/24	4.1	46.53	0	0.00	46.75	4.1	22,216	0.02%
2021/08/23	0	0.00	0.9	46.90	46.80	-0.9	22,436	0.00%
2021/08/20	3.1	46.30	2.3	46.24	46.15	0.8	22,539	0.00%
2021/08/19	8.7	46.25	1	46.50	46.20	7.7	22,907	0.03%
2021/08/18	0.1	47.30	7	46.71	47.25	-6.9	22,789	-0.03%
2021/08/17	7.1	47.37	3	47.47	47.30	4.1	22,621	0.02%
2021/08/16	10.3	47.87	3	47.97	47.95	7.3	22,465	0.03%
2021/08/13	3.4	48.44	4	48.41	48.40	-0.6	22,509	0.00%
2021/08/12	21.5	47.07	1	47.55	47.60	20.5	22,621	0.09%
2021/08/11	44.4	51.13	24	51.19	51.10	20.4	21,868	0.09%
2021/08/10	17.3	51.85	12	51.90	51.90	5.3	21,421	0.02%
2021/08/09	15	52.05	11	52.01	52.40	4	21,726	0.02%
2021/08/06	13.1	52.62	18	52.69	52.90	-4.9	21,805	-0.02%
2021/08/05	33	52.72	4	52.95	52.70	29	22,168	0.13%
2021/08/04	6.1	53.72	7	54.21	53.80	-0.9	23,135	0.00%
2021/08/03	0.2	53.80	12	53.71	53.90	-11.8	23,671	-0.05%
2021/08/02	1	52.51	10	52.80	52.80	-9	23,444	-0.04%
2021/07/30	0	0.00	2	52.75	52.60	-2	23,936	-0.01%
2021/07/29	0	0.00	13	52.66	52.90	-13	24,450	-0.05%
2021/07/28	13.1	52.30	5.5	52.29	52.40	7.6	24,837	0.03%
2021/07/27	15.1	52.85	1	52.90	53.00	14.1	25,536	0.06%
2021/07/26	13	53.42	17.3	53.34	53.20	-4.3	26,205	-0.02%
2021/07/23	2	52.60	21	52.69	53.00	-19	26,532	-0.07%
2021/07/22	4	52.00	10	52.00	52.10	-6	26,663	-0.02%
2021/07/21	4.1	51.80	5	52.00	51.80	-0.9	27,077	0.00%
2021/07/20	0.2	51.70	0	0.00	51.70	0.2	27,984	0.00%
2021/07/19	1.2	51.83	0	0.00	52.00	1.2	29,485	0.00%
2021/07/16	5	51.42	8	51.50	51.50	-3	32,699	-0.01%
2021/07/15	3.4	51.51	4	51.48	51.60	-0.6	34,817	0.00%
2021/07/14	2.2	51.36	18	51.67	51.50	-15.8	36,177	-0.04%
2021/07/13	1	52.00	12	51.90	51.90	-11	36,859	-0.03%
2021/07/12	4.1	52.00	36	52.17	52.20	-31.9	37,265	-0.09%
2021/07/09	68.2	51.95	0	0.00	52.00	68.2	37,473	0.18%
2021/07/08	12	52.53	90.2	52.54	52.80	-78.2	37,291	-0.21%
2021/07/07	0.2	51.32	0	0.00	51.30	0.2	36,928	0.00%
2021/07/06	3.2	51.23	1	51.10	51.20	2.2	36,823	0.01%
2021/07/05	8	50.80	0	0.00	50.60	8	36,751	0.02%
2021/07/02	10	50.58	0	0.00	50.50	10	36,605	0.03%
2021/07/01	18	50.75	4	50.65	50.60	14	36,533	0.04%
2021/06/30	2	51.05	0	0.00	51.00	2	36,744	0.01%
2021/06/29	25	51.07	1	51.00	51.20	24	36,788	0.07%
2021/06/28	6	50.97	3	51.03	51.10	3	36,966	0.01%
2021/06/25	16	51.04	10	51.00	51.00	6	36,992	0.02%
2021/06/24	1	50.90	1	51.10	51.10	0	37,241	0.00%
2021/06/23	0	50.90	9	50.80	51.00	-9	37,676	-0.02%
2021/06/22	1	50.70	21	50.90	50.90	-20	37,792	-0.05%
2021/06/21	9.1	50.75	0.1	50.90	50.70	9	37,889	0.02%
2021/06/18	8	51.19	0	0.00	51.00	8	38,189	0.02%
2021/06/17	11.8	51.53	0	0.00	51.50	11.8	39,486	0.03%
2021/06/16	0	51.90	1	51.50	51.90	-1	39,623	0.00%
2021/06/15	0	0.00	2	51.15	51.30	-2	39,581	-0.01%
2021/06/11	6	51.30	1	51.30	51.40	5	39,636	0.01%
2021/06/09	0	0.00	1	51.10	51.30	-1	39,925	0.00%
2021/06/08	2	51.40	2	51.20	51.40	0	40,039	0.00%
2021/06/07	2.1	51.60	0	0.00	51.50	2.1	40,264	0.01%
2021/06/04	1.1	51.90	0	0.00	51.90	1.1	40,452	0.00%
2021/06/03	1.2	51.95	6	52.13	52.30	-4.8	40,659	-0.01%
2021/06/02	4	51.65	15	51.88	52.00	-11	40,510	-0.03%
2021/06/01	3	51.40	7	51.40	51.50	-4	40,290	-0.01%
2021/05/31	121	51.10	12.1	51.25	51.60	108.9	40,457	0.27%	大買/鉅額交易
2021/05/28	11	50.39	1.5	50.60	50.60	9.5	40,331	0.02%
2021/05/27	21.1	50.09	1	49.95	50.30	20.1	40,411	0.05%
2021/05/26	2	50.90	0	0.00	50.70	2	40,254	0.00%
2021/05/25	8	51.18	2	51.50	51.10	6	40,193	0.01%
2021/05/24	2.5	51.18	3	51.00	51.30	-0.5	40,233	0.00%
2021/05/21	10.1	51.28	9	53.69	51.20	1.1	40,408	0.00%
2021/05/20	2	50.60	1	50.70	50.80	1	40,310	0.00%
2021/05/19	2	49.75	3	50.32	50.50	-1	40,085	0.00%
2021/05/18	4.5	49.30	12.5	49.33	50.00	-7.9	39,915	-0.02%
2021/05/17	16.1	47.89	15	48.19	47.90	1.1	39,776	0.00%
2021/05/14	3.1	49.62	5	49.79	49.60	-1.9	39,121	0.00%
2021/05/13	11.1	49.02	15	49.62	49.20	-3.9	38,782	-0.01%
2021/05/12	42.3	49.44	126	49.58	49.60	-83.7	38,261	-0.22%	大賣/
2021/05/11	16.1	52.05	36	52.23	51.60	-19.9	36,972	-0.05%
2021/05/10	5	52.96	41	52.66	52.90	-36	36,241	-0.10%
2021/05/07	12.1	52.25	29.7	52.21	52.30	-17.6	36,059	-0.05%
2021/05/06	6.4	51.52	7.1	51.67	53.00	-0.7	35,706	0.00%
2021/05/05	50	50.51	11	50.62	50.80	39	35,241	0.11%
2021/05/04	35.2	50.25	72.4	50.26	50.20	-37.2	35,127	-0.11%
2021/05/03	22.6	51.36	20.6	51.41	51.20	2	34,169	0.01%
2021/04/29	51	52.37	4	52.30	52.10	47	33,664	0.14%
2021/04/28	13.1	52.28	6	52.72	53.20	7.1	33,224	0.02%
2021/04/27	13.2	52.67	17	52.74	52.70	-3.9	33,106	-0.01%
2021/04/26	94.1	53.42	24	53.53	53.10	70.1	32,617	0.21%
2021/04/23	61.2	52.45	20	52.24	53.00	41.2	31,717	0.13%
2021/04/22	104.2	56.59	245	56.38	54.10	-140.8	30,558	-0.46%	大買/大賣/鉅額交易
2021/04/21	101.1	54.57	223.6	54.88	55.70	-122.4	27,491	-0.45%	大買/大賣/鉅額交易
2021/04/20	55	52.63	88	52.92	52.00	-33	25,459	-0.13%
2021/04/19	93	50.02	22.1	49.97	50.40	71	24,106	0.29%
2021/04/16	24	48.39	38	48.79	49.00	-14	23,301	-0.06%
2021/04/15	4	47.89	20	47.83	47.90	-16	22,795	-0.07%
2021/04/14	25	47.00	4.1	47.13	47.00	21	22,494	0.09%
2021/04/13	20	47.35	21	47.28	47.20	-1	22,362	0.00%
2021/04/12	29	46.77	2	46.80	46.85	27	22,111	0.12%
2021/04/09	24.1	46.80	11	46.77	46.70	13.1	22,041	0.06%
2021/04/08	26	46.68	4	46.68	46.90	22	21,910	0.10%
2021/04/07	34	46.80	0	0.00	46.80	34	21,820	0.16%
2021/04/06	16.3	46.68	1.2	46.81	46.85	15	21,761	0.07%
2021/04/01	4.2	46.65	3	46.70	46.70	1.2	21,372	0.01%
2021/03/31	6	46.70	5.1	46.70	46.80	0.9	21,256	0.00%
2021/03/30	9	46.29	5.3	46.50	46.55	3.7	21,044	0.02%
2021/03/29	15.1	46.28	6.8	46.41	46.50	8.3	20,945	0.04%
2021/03/26	2.1	46.14	40	46.09	46.15	-37.9	20,680	-0.18%
2021/03/25	4	45.51	1	45.60	45.55	3	20,287	0.01%
2021/03/24	7	45.56	2	45.60	45.55	5	20,110	0.02%
2021/03/23	24	45.72	34	45.63	45.70	-10	19,996	-0.05%
2021/03/22	43.3	45.72	99.2	45.75	45.80	-55.9	19,589	-0.29%
2021/03/19	16	42.79	1	42.80	42.70	15	18,122	0.08%
2021/03/18	3	43.03	0	0.00	43.10	3	17,888	0.02%
2021/03/17	1	42.90	1	42.80	42.85	0	17,899	0.00%
2021/03/16	8.1	42.54	0	0.00	42.60	8.1	17,904	0.05%
2021/03/15	6	42.48	2.1	42.69	42.35	3.9	17,936	0.02%
2021/03/12	1	42.60	1	42.75	42.70	0	17,781	0.00%
2021/03/11	2	42.85	1	43.10	42.85	1	17,666	0.01%
2021/03/10	3.1	43.07	2	43.20	43.00	1.1	17,600	0.01%
2021/03/09	0	43.20	21	43.02	43.40	-21	17,714	-0.12%
2021/03/08	0	42.70	7	42.68	42.65	-7	17,513	-0.04%
2021/03/05	0	0.00	0.3	42.50	42.50	-0.3	17,433	0.00%
2021/03/04	3	42.20	3	42.35	42.50	0	17,847	0.00%
2021/03/03	1	42.40	0	0.00	42.55	1	17,835	0.01%
2021/03/02	5	42.40	2	42.35	42.10	3	17,744	0.02%
2021/02/26	1	42.65	2	42.25	42.00	-1	17,589	-0.01%
2021/02/25	2.1	42.76	17	42.78	42.90	-14.9	17,255	-0.09%
2021/02/24	3	42.68	0	0.00	42.55	3	17,267	0.02%
2021/02/23	5	42.37	11	42.33	42.45	-6	17,237	-0.03%
2021/02/22	2.1	41.71	8	41.76	41.80	-5.9	17,008	-0.03%
2021/02/19	2	41.13	1	41.15	41.60	1	16,970	0.01%
2021/02/18	1	41.45	0	0.00	41.35	1	16,894	0.01%
2021/02/17	0	41.05	5	41.00	41.25	-5	16,801	-0.03%
2021/02/05	35	40.82	0	0.00	40.85	35	16,576	0.21%
2021/02/04	10	40.43	0	0.00	40.40	10	16,647	0.06%
2021/02/03	41	40.53	0	0.00	40.55	41	17,019	0.24%
2021/02/02	3	40.93	0	0.00	40.75	3	16,937	0.02%
2021/02/01	1	40.95	5.1	40.83	40.80	-4.1	16,812	-0.02%
2021/01/29	13.1	40.25	3	40.30	40.15	10.1	16,789	0.06%
2021/01/28	10	40.29	353	40.27	40.25	-343	16,597	-2.07%	大賣/鉅額交易
2021/01/27	3	40.42	0	0.00	40.35	3	16,362	0.02%
2021/01/26	72	40.64	3	40.30	40.35	69	16,223	0.43%
2021/01/25	1	40.95	30.1	40.90	40.90	-29.1	15,710	-0.19%
2021/01/22	43	40.59	2	40.55	40.60	41	15,509	0.26%
2021/01/21	77	40.95	0	0.00	40.80	77	15,191	0.51%
2021/01/20	509	40.85	44	41.04	40.95	465	15,029	3.09%	大買/鉅額交易
2021/01/19	2	41.75	0.2	41.85	41.75	1.8	14,598	0.01%
2021/01/18	40	41.50	1	41.40	41.60	39	14,547	0.27%
2021/01/15	16	42.05	32	42.30	41.95	-16	14,248	-0.11%
2021/01/14	16	42.57	1	42.55	42.55	15	13,868	0.11%
2021/01/13	38.1	42.73	0	0.00	42.70	38.1	13,709	0.28%
2021/01/12	21	42.80	0	0.00	42.70	21	13,599	0.15%
2021/01/11	15.1	42.88	0	0.00	43.10	15.1	13,516	0.11%
2021/01/08	1	42.85	33	42.85	42.95	-32	13,435	-0.24%
2021/01/07	38	42.90	7	42.90	42.85	31	13,366	0.23%
2021/01/06	3	43.03	26	43.00	42.95	-23	13,172	-0.17%
2021/01/05	27.1	43.20	52	43.08	43.10	-24.9	13,036	-0.19%
2021/01/04	19	43.21	1	43.25	43.20	18	12,974	0.14%
2020/12/31	2	43.35	1	43.40	43.20	1	12,933	0.01%
2020/12/30	1	43.00	6	43.13	43.25	-5	12,962	-0.04%
2020/12/28	31.1	42.95	0	0.00	43.00	31.1	12,907	0.24%
2020/12/25	1	42.85	1	42.75	42.80	0	12,961	0.00%
2020/12/24	7	42.76	0.2	42.80	42.70	6.8	13,055	0.05%
2020/12/23	6.3	42.75	1	42.70	42.80	5.3	13,075	0.04%
2020/12/22	2.4	43.04	0	0.00	42.95	2.4	13,149	0.02%
2020/12/21	3	43.32	11	43.23	43.50	-8	13,438	-0.06%
2020/12/18	11	42.93	10	42.90	42.95	1	13,750	0.01%
2020/12/17	6.6	42.85	0	0.00	42.65	6.6	13,865	0.05%
2020/12/16	10	43.20	4	43.11	43.05	6	13,782	0.04%
2020/12/15	0	0.00	3	42.63	42.50	-3	13,764	-0.02%
2020/12/14	5	42.80	0	0.00	42.80	5	13,726	0.04%
2020/12/11	4	43.07	0	0.00	42.90	4	13,816	0.03%
2020/12/10	2.1	43.20	7	43.30	43.25	-4.9	13,749	-0.04%
2020/12/09	3.3	43.44	1.5	43.47	43.35	1.8	13,778	0.01%
2020/12/08	10	43.28	2	43.55	43.60	8	13,772	0.06%
2020/12/07	5	43.46	1	43.70	43.55	4	13,759	0.03%
2020/12/04	4	43.55	1	43.70	43.65	3	13,838	0.02%
2020/12/03	13.1	43.58	1	43.65	43.50	12.1	13,761	0.09%
2020/12/02	2	43.15	2	43.15	43.20	0	13,481	0.00%
2020/12/01	0.9	42.85	2.1	42.81	43.15	-1.2	13,676	-0.01%
2020/11/30	0.1	42.95	3	43.33	42.90	-2.9	13,906	-0.02%
2020/11/27	5.2	43.24	1	43.20	43.30	4.2	13,694	0.03%
2020/11/26	0.1	42.95	0	0.00	42.95	0.1	13,620	0.00%
2020/11/25	5	42.67	0	0.00	42.60	5	13,772	0.04%
2020/11/23	1	42.95	0	0.00	43.00	1	13,800	0.01%
2020/11/20	2.1	42.70	2	42.65	42.70	0.1	13,790	0.00%
2020/11/19	0	0.00	3	42.90	42.90	-3	13,775	-0.02%
2020/11/18	4.3	42.75	10	42.95	42.70	-5.8	13,816	-0.04%
2020/11/17	2.5	42.65	3	42.70	42.75	-0.5	13,854	0.00%
2020/11/16	0	0.00	3	42.25	42.35	-3	14,202	-0.02%
2020/11/12	5	42.44	0	0.00	42.40	5	14,811	0.03%
2020/11/11	2	42.72	5.4	42.62	42.65	-3.4	14,831	-0.02%
2020/11/10	1.1	41.50	0	0.00	41.55	1.1	14,766	0.01%
2020/11/09	0	41.15	1.6	41.09	41.15	-1.6	14,981	-0.01%
2020/11/06	0	0.00	0	41.05	40.85	0	16,178	0.00%
2020/11/05	0	0.00	0.2	41.05	41.05	-0.2	16,546	0.00%
2020/11/03	7	40.64	2	40.95	40.95	5	17,212	0.03%
2020/11/02	0	40.65	0	0.00	40.60	0	17,662	0.00%
2020/10/30	1.1	40.51	0	0.00	40.55	1.1	18,262	0.01%
2020/10/29	2.2	40.40	0	0.00	40.35	2.2	18,465	0.01%
2020/10/28	4.2	40.55	0	0.00	40.55	4.2	18,534	0.02%
2020/10/27	1	40.50	0	0.00	40.50	1	18,592	0.01%
2020/10/26	2	40.55	10	40.50	40.50	-8	18,606	-0.04%
2020/10/23	1	40.65	0	0.00	40.65	1	18,750	0.01%
2020/10/20	5	40.33	0	0.00	40.35	5	19,061	0.03%
2020/10/19	0	0.00	1	40.55	40.45	-1	19,122	-0.01%
2020/10/16	1.7	40.45	0	0.00	40.30	1.7	19,278	0.01%
2020/10/15	4	40.35	0.3	40.50	40.30	3.7	19,671	0.02%
2020/10/14	1	40.65	2	40.65	40.50	-1	19,700	-0.01%
2020/10/13	3	40.53	0	0.00	40.50	3	19,784	0.02%
2020/10/12	5.1	40.93	0	0.00	40.95	5.1	20,214	0.03%
2020/10/08	5	41.09	0	0.00	41.15	5	20,431	0.02%
2020/10/06	0.2	41.50	0.1	41.50	41.40	0.1	20,441	0.00%
2020/09/30	1	41.40	0	0.00	41.40	1	20,812	0.00%
2020/09/29	0	0.00	6	41.32	41.20	-6	20,975	-0.03%
2020/09/28	3	40.77	0	0.00	40.95	3	21,043	0.01%
2020/09/25	8	40.41	1.1	40.46	40.55	7	21,224	0.03%
2020/09/24	19	40.10	0	0.00	40.05	19	21,293	0.09%
2020/09/23	37	41.18	2	41.10	41.00	35	21,057	0.17%
2020/09/22	6	41.76	0	0.00	41.80	6	20,759	0.03%
2020/09/21	0	0.00	1.9	42.45	42.25	-1.9	20,638	-0.01%
2020/09/18	1	42.45	50	42.45	42.50	-49	20,706	-0.24%
2020/09/17	2	42.58	0	0.00	42.55	2	20,727	0.01%
2020/09/16	2.5	42.72	1	42.70	42.85	1.5	20,772	0.01%
2020/09/14	3	42.42	16	42.45	42.95	-13	20,963	-0.06%
2020/09/11	5	42.30	4	42.33	42.30	1	20,893	0.00%
2020/09/10	1.2	42.52	0	0.00	42.45	1.2	20,933	0.01%
2020/09/08	1	42.80	0	0.00	42.70	1	20,918	0.00%
2020/09/07	0	42.85	0	0.00	42.70	0	21,054	0.00%
2020/09/04	6	42.21	2	42.20	42.20	4	21,101	0.02%
2020/09/03	1	42.45	0	0.00	42.70	1	21,075	0.00%
2020/09/02	9	42.40	0	0.00	42.65	9	20,913	0.04%
2020/09/01	1	42.60	0	0.00	42.75	1	20,813	0.00%
2020/08/31	20	43.15	1	43.30	42.90	19	20,717	0.09%
2020/08/27	0	0.00	1	43.85	43.85	-1	20,645	0.00%
2020/08/26	2	43.95	0	0.00	44.10	2	20,707	0.01%
2020/08/25	2	44.10	6	44.28	44.10	-4	20,673	-0.02%
2020/08/24	0	0.00	4	44.10	44.05	-4	21,049	-0.02%
2020/08/21	7	44.04	2	43.95	44.25	5	21,056	0.02%
2020/08/20	4	43.75	3	43.73	43.50	1	20,862	0.00%
2020/08/19	2	44.58	7	44.58	44.35	-5	20,547	-0.02%
2020/08/18	0	0.00	5	44.20	44.00	-5	20,240	-0.02%
2020/08/17	2.1	43.55	1	43.40	43.35	1.1	19,928	0.01%
2020/08/14	5	42.70	6	42.85	42.85	-1	19,825	-0.01%
2020/08/13	3	41.23	0	0.00	41.20	3	19,407	0.02%
2020/08/12	29	41.10	1	40.95	41.00	28	19,247	0.15%
2020/08/11	6	46.56	7	46.56	46.50	-1	18,034	-0.01%
2020/08/10	4.5	46.61	7	46.86	46.60	-2.5	17,645	-0.01%
2020/08/07	1	47.00	26.1	47.11	47.10	-25.1	17,455	-0.14%
2020/08/06	4	46.96	3	46.87	47.15	1	17,219	0.01%
2020/08/05	1	46.25	3	46.23	46.45	-2	16,833	-0.01%
2020/08/04	1	45.50	3	45.17	45.40	-2	16,369	-0.01%
2020/08/03	5	44.82	21	44.94	44.95	-16	16,214	-0.10%
2020/07/31	9	45.12	0	0.00	45.00	9	16,141	0.06%
2020/07/30	6	45.23	0	0.00	45.35	6	16,127	0.04%
2020/07/29	0	0.00	0.1	45.00	45.05	-0.1	16,204	0.00%
2020/07/28	0	0.00	2.4	44.63	44.50	-2.4	16,213	-0.01%
2020/07/24	0	0.00	1	45.45	45.00	-1	16,217	-0.01%
2020/07/23	4	45.39	1	45.30	45.60	3	16,183	0.02%
2020/07/22	9	45.42	11.4	45.52	45.50	-2.4	16,181	-0.01%
2020/07/21	0	0.00	5	45.65	45.55	-5	16,060	-0.03%
2020/07/20	14	45.14	6	45.15	45.10	8	15,811	0.05%
2020/07/17	2	44.75	3	44.95	44.80	-1	15,774	-0.01%
2020/07/16	20.1	44.77	31	44.48	44.50	-10.9	15,824	-0.07%
2020/07/14	3	45.18	0	0.00	45.30	3	15,181	0.02%
2020/07/13	0	45.00	1	45.25	45.20	-1	15,199	-0.01%
2020/07/10	15.2	45.11	0	0.00	44.95	15.2	15,301	0.10%
2020/07/09	3	45.30	2	45.40	45.30	1	15,268	0.01%
2020/07/08	16	44.60	3	45.03	45.15	13	15,002	0.09%
2020/07/07	1	44.40	14	44.39	44.50	-13	14,733	-0.09%
2020/07/06	0	0.00	11	44.40	44.40	-11	14,649	-0.08%
2020/07/03	2	44.00	7	43.95	43.95	-5	14,624	-0.03%
2020/07/02	0	43.60	0	0.00	43.60	0	14,576	0.00%
2020/06/29	1	42.75	0	0.00	42.65	1	14,485	0.01%
2020/06/24	10	42.80	0	0.00	42.85	10	14,456	0.07%
2020/06/23	6.7	42.73	1	42.95	42.70	5.7	14,452	0.04%
2020/06/22	0	42.90	0	0.00	42.90	0	14,506	0.00%
2020/06/19	4	42.70	0	0.00	42.55	4	14,595	0.03%
2020/06/17	2	42.65	0	0.00	42.85	2	14,913	0.01%
2020/06/16	1	42.95	1	42.90	42.85	0	15,214	0.00%
2020/06/15	8	42.67	1	42.60	42.50	7	15,627	0.04%
2020/06/12	11	42.74	4	42.93	42.90	7	15,929	0.04%
2020/06/11	6.1	43.59	1	43.90	43.30	5.1	16,268	0.03%
2020/06/10	2.1	43.61	1	44.00	44.00	1.1	16,336	0.01%
2020/06/09	6	43.65	0	0.00	43.90	6	16,626	0.04%
2020/06/08	0	43.80	0	0.00	43.95	0	16,884	0.00%
2020/06/05	0	0.00	0.1	43.55	43.65	-0.1	16,879	0.00%
2020/06/04	1	43.40	0	0.00	43.40	1	17,038	0.01%
2020/06/03	2	43.70	0	0.00	43.65	2	17,164	0.01%
2020/06/02	0	43.20	5	43.25	43.30	-5	17,071	-0.03%
2020/05/29	0	42.60	0	0.00	42.55	0	16,970	0.00%
2020/05/26	0	0.00	1.4	42.93	43.00	-1.4	16,717	-0.01%
2020/05/25	2	42.30	0	0.00	42.65	2	16,826	0.01%
2020/05/22	0.1	42.75	0	0.00	42.65	0.1	16,923	0.00%
2020/05/21	0	0.00	2	43.00	43.00	-2	16,923	-0.01%
2020/05/20	2	43.03	0	0.00	42.90	2	16,891	0.01%
2020/05/19	0	0.00	4	43.03	43.00	-4	16,886	-0.02%
2020/05/18	0	0.00	0.3	42.40	42.35	-0.3	16,725	0.00%
2020/05/14	8	42.32	5	42.57	42.60	3	16,720	0.02%
2020/05/13	2	42.53	0	0.00	42.90	2	16,615	0.01%
2020/05/12	0.2	42.95	4	43.05	42.95	-3.8	16,648	-0.02%
2020/05/11	5.1	43.20	2	43.20	43.15	3.1	16,683	0.02%
2020/05/08	1	43.00	2	43.00	43.00	-1	16,728	-0.01%
2020/05/07	0	42.70	0	0.00	42.70	0	16,749	0.00%
2020/05/05	4	42.98	2	42.78	42.85	2	16,875	0.01%
2020/05/04	11.2	42.31	0	0.00	42.20	11.2	16,886	0.07%
2020/04/30	4.1	43.24	11	43.04	43.20	-6.9	16,928	-0.04%
2020/04/28	0	42.25	0	0.00	42.25	0	17,208	0.00%
2020/04/24	5	42.05	0	0.00	42.00	5	18,025	0.03%
2020/04/21	0	41.80	1	41.75	41.80	-1	18,175	-0.01%
2020/04/20	0	42.25	11	42.21	42.35	-11	18,223	-0.06%
2020/04/17	0.2	42.00	2	42.28	42.00	-1.8	18,450	-0.01%
2020/04/16	0	0.00	50	41.70	41.85	-50	18,435	-0.27%
2020/04/15	0	0.00	2	41.85	41.80	-2	18,514	-0.01%
2020/04/14	0.1	41.65	72	41.26	41.65	-71.9	18,414	-0.39%
2020/04/13	2	40.80	0	0.00	40.80	2	18,392	0.01%
2020/04/10	0.1	41.00	0	0.00	41.00	0.1	18,530	0.00%
2020/04/09	0.1	40.65	0	0.00	40.55	0.1	18,714	0.00%
2020/04/08	0	0.00	11	41.05	41.00	-11	18,786	-0.06%
2020/04/07	0.1	40.00	6	39.94	39.95	-5.9	18,599	-0.03%
2020/04/06	0.1	39.25	1	39.05	39.05	-1	18,657	-0.01%
2020/04/01	1	39.15	3	39.20	39.00	-2	18,611	-0.01%
2020/03/31	0.4	39.50	1	39.40	39.50	-0.6	18,495	0.00%
2020/03/30	6	38.23	5	38.90	39.15	1	18,316	0.01%
2020/03/26	0	0.00	8	39.16	38.60	-8	18,248	-0.04%
2020/03/25	7	38.84	7	38.91	38.80	0	18,249	0.00%
2020/03/24	2	38.28	5	38.12	38.25	-3	18,117	-0.02%
2020/03/23	11	35.87	1	36.90	36.10	10	17,961	0.06%
2020/03/20	52	36.45	6	35.88	36.95	46	17,655	0.26%
2020/03/19	12.2	33.91	22	34.14	33.60	-9.8	17,337	-0.06%
2020/03/18	7	36.69	2	36.75	36.00	5	17,069	0.03%
2020/03/17	6	37.77	0	0.00	37.60	6	16,688	0.04%
2020/03/16	19	39.74	0	0.00	38.85	19	16,138	0.12%
2020/03/13	7.1	38.88	8.4	38.98	40.25	-1.3	15,911	-0.01%
2020/03/12	4	41.06	10.4	41.21	40.75	-6.4	15,439	-0.04%
2020/03/11	0.1	41.85	0	0.00	41.80	0.1	15,048	0.00%
2020/03/10	0	0.00	4	41.46	41.60	-4	14,955	-0.03%
2020/03/09	5	41.84	1	41.85	41.85	4	14,818	0.03%
2020/03/05	2	43.15	2	43.13	43.30	0	14,608	0.00%
2020/03/04	9.1	42.70	11	42.75	42.85	-2	14,772	-0.01%
2020/03/03	0	0.00	10	42.83	42.65	-10	14,783	-0.07%
2020/03/02	5.4	41.51	40	42.00	42.25	-34.6	14,678	-0.24%
2020/02/27	4	42.30	10	42.18	42.25	-6	14,824	-0.04%
2020/02/26	2	42.30	0	0.00	42.20	2	14,772	0.01%
2020/02/25	0	0.00	1	42.60	42.70	-1	14,628	-0.01%
2020/02/24	0	0.00	8	43.00	43.00	-8	14,574	-0.05%
2020/02/20	1.1	43.15	0	0.00	43.15	1.1	15,079	0.01%
2020/02/19	0	0.00	1	43.40	43.40	-1	15,251	-0.01%
2020/02/18	0.5	43.00	0	0.00	43.05	0.5	15,442	0.00%
2020/02/17	0	0.00	10	43.02	43.00	-10	15,522	-0.06%
2020/02/13	1	43.30	6	43.16	43.15	-5	15,652	-0.03%
2020/02/11	0.1	42.60	1	42.75	42.60	-1	15,533	-0.01%
2020/02/10	0.1	42.40	15	41.79	42.40	-14.9	15,477	-0.10%
2020/02/07	2	42.48	21	42.55	42.50	-19	15,428	-0.12%
2020/02/06	0.4	43.00	16	42.73	43.00	-15.6	15,478	-0.10%
2020/02/05	0.1	42.40	10	42.53	42.35	-9.9	15,557	-0.06%
2020/02/04	1.3	42.13	6	42.45	42.40	-4.7	15,460	-0.03%
2020/02/03	6	40.56	12	41.50	41.55	-6	15,348	-0.04%
2020/01/31	5.1	42.42	1	42.15	42.05	4.1	15,299	0.03%
2020/01/30	2	42.78	18	42.15	41.85	-16	15,164	-0.11%
2020/01/20	0.2	44.80	1	44.95	44.95	-0.8	14,282	-0.01%
2020/01/17	0	0.00	25.6	44.75	44.90	-25.6	14,487	-0.18%
2020/01/16	0	0.00	2.2	44.50	44.75	-2.2	14,575	-0.02%
2020/01/15	2.1	44.54	0	0.00	44.55	2.1	14,636	0.01%
2020/01/14	0	0.00	1	44.40	44.55	-1	14,537	-0.01%
2020/01/13	14	44.00	7.7	44.00	44.25	6.3	14,595	0.04%
2020/01/10	0.1	43.45	1.2	43.41	43.50	-1.1	15,006	-0.01%
2020/01/08	4	43.25	0	0.00	43.40	4	14,943	0.03%
2020/01/06	1	43.50	0	0.00	43.45	1	14,973	0.01%
2020/01/02	0	0.00	10.2	44.05	44.10	-10.2	14,838	-0.07%
2019/12/31	0	0.00	3	43.65	43.70	-3	14,647	-0.02%
2019/12/30	0	0.00	2	43.80	43.65	-2	14,673	-0.01%
2019/12/27	5	43.15	0	0.00	43.25	5	14,540	0.03%
2019/12/26	0	43.00	0	0.00	43.05	0	14,635	0.00%
2019/12/25	1	43.10	1	43.00	43.10	0	14,801	0.00%
2019/12/24	0	0.00	1	43.25	43.15	-1	14,907	-0.01%
2019/12/23	13	43.10	1.4	43.05	43.25	11.6	14,952	0.08%
2019/12/20	0.1	42.85	2	43.00	42.95	-1.9	14,978	-0.01%
2019/12/19	0	42.85	0	0.00	43.00	0	14,997	0.00%
2019/12/18	0.1	42.80	8	42.95	43.00	-7.9	15,064	-0.05%
2019/12/16	0	0.00	1	42.80	42.80	-1	14,936	-0.01%
2019/12/13	1	42.85	1	42.60	42.55	0	14,945	0.00%
2019/12/12	0	0.00	1	42.30	42.30	-1	14,920	-0.01%
2019/12/11	8	42.25	2	42.20	42.15	6	14,985	0.04%
2019/12/10	0.1	42.00	0	0.00	42.10	0.1	15,068	0.00%
2019/12/09	0	0.00	2	42.05	42.05	-2	15,165	-0.01%
2019/12/06	0	0.00	10.7	41.75	41.75	-10.7	15,175	-0.07%
2019/12/04	5	41.52	0	0.00	41.75	5	15,645	0.03%
2019/12/03	0	0.00	1	41.75	41.85	-1	15,733	-0.01%
2019/11/29	2	41.53	0	0.00	41.40	2	15,719	0.01%
2019/11/28	1	42.05	0	0.00	42.00	1	15,662	0.01%
2019/11/27	3	41.83	0	0.00	41.95	3	15,837	0.02%
2019/11/26	1	41.80	1	42.20	41.80	0	15,863	0.00%
2019/11/25	0	41.95	0	0.00	41.95	0	15,528	0.00%
2019/11/22	16	42.19	0	0.00	42.10	16	15,556	0.10%
2019/11/21	3	42.30	0	0.00	42.35	3	15,639	0.02%
2019/11/20	0	0.00	1	42.25	42.65	-1	15,535	-0.01%
2019/11/19	0	0.00	17	41.91	42.10	-17	15,188	-0.11%
2019/11/18	10.1	42.05	18	41.97	42.10	-7.9	15,006	-0.05%
2019/11/15	12	41.40	0	0.00	41.70	12	14,790	0.08%
2019/11/14	0	0.00	33	41.08	41.15	-33	14,612	-0.23%
2019/11/13	0	0.00	3	41.00	41.00	-3	14,577	-0.02%
2019/11/12	0.1	40.70	0	0.00	40.65	0.1	14,491	0.00%
2019/11/11	2	40.50	0	0.00	40.35	2	14,806	0.01%
2019/11/08	11	41.00	24	40.94	40.90	-13	15,386	-0.08%
2019/11/06	2.2	40.85	5	40.80	40.80	-2.8	16,088	-0.02%
2019/11/05	0.2	40.90	2	40.65	40.90	-1.8	16,203	-0.01%
2019/11/01	1	40.45	0	0.00	40.55	1	16,295	0.01%
2019/10/31	0.1	40.50	1	40.65	40.45	-0.9	16,600	-0.01%
2019/10/28	0	40.75	0	0.00	40.75	0	16,612	0.00%
2019/10/25	1	40.85	5.6	40.85	40.85	-4.6	16,652	-0.03%
2019/10/23	0.1	40.95	0	0.00	40.95	0.1	16,533	0.00%
2019/10/22	6	41.39	3	41.23	41.40	3	16,532	0.02%
2019/10/21	0	41.45	0	0.00	41.50	0	16,453	0.00%
2019/10/18	6.1	40.38	24.7	40.40	40.95	-18.6	16,356	-0.11%
2019/10/17	0	40.05	0	0.00	40.10	0	15,849	0.00%
2019/10/14	1	39.90	1	39.95	39.95	0	16,255	0.00%
2019/10/09	0	0.00	10	39.71	39.50	-10	16,418	-0.06%
2019/10/08	0	0.00	5	39.70	39.75	-5	16,714	-0.03%
2019/10/07	0	0.00	1	39.35	39.30	-1	17,140	-0.01%
2019/10/04	6	38.95	0	0.00	38.90	6	17,320	0.03%
2019/10/03	3	38.90	1	39.10	39.00	2	17,304	0.01%
2019/10/02	3	39.32	0	0.00	39.25	3	17,315	0.02%
2019/10/01	13	39.71	0	0.00	39.65	13	17,356	0.07%
2019/09/27	2	39.65	0	0.00	39.65	2	17,381	0.01%
2019/09/24	4	39.75	0	0.00	39.80	4	17,583	0.02%
2019/09/23	0	0.00	3	40.00	39.75	-3	17,507	-0.02%
2019/09/20	3.1	39.82	0	0.00	40.20	3.1	17,563	0.02%
2019/09/19	0	0.00	1	39.85	39.80	-1	17,483	-0.01%
2019/09/18	1	39.85	2	39.80	39.80	-1	17,574	-0.01%
2019/09/17	7	39.47	2	39.50	39.50	5	17,619	0.03%
2019/09/16	0	0.00	14.4	40.15	40.10	-14.4	17,629	-0.08%
2019/09/12	30.9	40.05	4	40.06	40.05	26.9	17,599	0.15%
2019/09/10	0	0.00	9	39.93	39.95	-9	17,949	-0.05%
2019/09/09	1	40.10	0	0.00	40.00	1	18,140	0.01%
2019/09/06	0	0.00	1	39.30	39.85	-1	18,038	-0.01%
2019/09/05	1	38.85	10	38.60	39.00	-9	17,798	-0.05%
2019/09/04	1	38.45	0	0.00	38.45	1	17,818	0.01%
2019/09/03	10	38.40	2.1	38.40	38.35	7.9	17,972	0.04%
2019/09/02	1	38.20	3	38.35	38.25	-2	18,146	-0.01%
2019/08/30	1	37.90	2	38.15	38.45	-1	18,113	-0.01%
2019/08/29	10	37.60	0	0.00	37.80	10	18,035	0.06%
2019/08/28	2	37.60	0	0.00	37.70	2	18,261	0.01%
2019/08/27	9	37.59	0	0.00	37.65	9	18,435	0.05%
2019/08/26	5	37.60	0	0.00	37.70	5	18,481	0.03%
2019/08/21	4	37.99	0	0.00	37.95	4	18,734	0.02%
2019/08/20	2	38.20	0	0.00	38.15	2	18,731	0.01%
2019/08/19	2	38.15	6	38.24	38.10	-4	18,777	-0.02%
2019/08/16	22	38.00	0	0.00	37.95	22	18,796	0.12%
2019/08/15	4	37.84	2	38.00	38.00	2	18,773	0.01%
2019/08/14	34	37.89	5	37.85	38.30	29	18,819	0.15%
2019/08/13	37	37.42	5	37.21	37.25	32	18,656	0.17%
2019/08/12	127	43.96	5	43.95	43.95	122	18,080	0.67%	大買/鉅額交易
2019/08/08	1	44.00	13	44.12	43.90	-12	17,741	-0.07%
2019/08/07	1	43.60	10	43.60	43.35	-9	17,601	-0.05%
2019/08/06	14	43.19	0.2	43.50	43.30	13.8	17,750	0.08%
2019/08/05	4	43.51	0	0.00	43.55	4	17,728	0.02%
2019/08/02	6	43.63	1	43.55	43.55	5	17,716	0.03%
2019/08/01	16	44.23	10	44.40	44.05	6	17,596	0.03%
2019/07/31	3	44.73	0	0.00	44.70	3	17,513	0.02%
2019/07/30	205	44.80	4	44.85	44.80	201	17,651	1.14%	大買/鉅額交易
2019/07/29	2	44.90	0	0.00	44.85	2	17,948	0.01%
2019/07/26	1	44.25	0	0.00	44.65	1	18,163	0.01%
2019/07/25	34	44.51	0	0.00	44.30	34	18,228	0.19%
2019/07/24	39	44.92	0	0.00	44.80	39	18,091	0.22%
2019/07/23	32.1	44.93	1	44.95	45.05	31.1	18,053	0.17%
2019/07/22	804	44.90	0	0.00	44.90	804	18,025	4.46%	大買/鉅額交易
2019/07/18	2	44.58	0	0.00	44.60	2	17,921	0.01%
2019/07/17	1	44.65	0	0.00	44.70	1	18,132	0.01%
2019/07/16	7	44.75	0	0.00	44.75	7	18,306	0.04%
2019/07/15	12	44.02	0	0.00	44.05	12	18,126	0.07%
2019/07/12	7	44.32	2	44.40	44.35	5	18,091	0.03%
2019/07/11	2	45.70	2	44.85	44.80	0	18,028	0.00%
2019/07/10	0	0.00	2	46.20	45.85	-2	17,637	-0.01%
2019/07/09	12	46.04	0	0.00	46.00	12	17,645	0.07%
2019/07/08	10	46.20	0	0.00	46.20	10	17,825	0.06%
2019/07/03	2	46.33	0	0.00	46.25	2	18,223	0.01%
2019/07/01	0	0.00	3.1	46.25	46.15	-3.1	18,483	-0.02%
2019/06/28	0	46.00	0	0.00	46.05	0	18,562	0.00%
2019/06/27	2	45.95	0	0.00	45.95	2	18,801	0.01%
2019/06/26	0	0.00	13	45.56	45.55	-13	18,891	-0.07%
2019/06/25	0	0.00	1	45.50	45.60	-1	19,323	-0.01%
2019/06/24	0	45.60	16	45.15	45.60	-16	19,560	-0.08%
2019/06/21	1	45.20	2	45.25	45.15	-1	19,765	-0.01%
2019/06/20	1	45.40	0	0.00	45.40	1	20,696	0.00%
2019/06/19	2	45.20	4	45.15	45.30	-2	20,682	-0.01%
2019/06/18	16.2	45.10	26	44.96	45.20	-9.8	20,639	-0.05%
2019/06/17	1	44.85	18	44.63	44.70	-17	20,457	-0.08%
2019/06/14	14	43.90	6	43.90	43.95	8	20,318	0.04%
2019/06/13	1	43.70	1	43.65	43.85	0	20,846	0.00%
2019/06/12	2	43.65	1	43.70	43.75	1	20,917	0.00%
2019/06/11	3	43.90	0	0.00	44.00	3	20,838	0.01%
2019/06/10	1	43.85	9	43.76	43.85	-8	20,740	-0.04%
2019/06/06	2	42.98	0	0.00	43.15	2	20,602	0.01%
2019/06/05	0	0.00	6	43.10	43.00	-6	20,525	-0.03%
2019/06/04	1	43.70	2	43.78	43.10	-1	20,408	0.00%
2019/06/03	7	43.31	0	0.00	43.40	7	20,223	0.03%
2019/05/30	0	42.80	0	0.00	42.80	0	19,910	0.00%
2019/05/29	1	42.31	0	0.00	42.50	1	19,853	0.01%
2019/05/28	2	42.50	0	0.00	42.30	2	19,894	0.01%
2019/05/27	1	42.40	7	42.81	42.40	-6	19,814	-0.03%
2019/05/23	4	42.43	0	0.00	42.35	4	19,954	0.02%
2019/05/22	1	42.60	0	0.00	42.70	1	20,360	0.00%
2019/05/21	1	42.80	2	42.83	42.85	-1	20,460	0.00%
2019/05/20	2.1	42.40	2	42.50	42.35	0.1	20,442	0.00%
2019/05/17	1	42.25	2	42.28	42.25	-1	20,401	0.00%
2019/05/16	5	41.60	1	42.00	42.00	4	20,412	0.02%
2019/05/15	5	41.83	0	0.00	41.75	5	20,302	0.02%
2019/05/14	22	41.55	5	41.25	41.55	17	20,272	0.08%
2019/05/13	2	42.35	1	42.70	42.00	1	19,984	0.01%
2019/05/10	0	0.00	1	42.60	42.50	-1	19,903	-0.01%
2019/05/09	0	0.00	5	42.60	42.50	-5	19,795	-0.03%
2019/05/08	7	42.88	4	43.00	43.00	3	19,622	0.02%
2019/05/07	5	42.94	19	42.95	42.90	-14	19,430	-0.07%
2019/05/06	2	42.48	0	0.00	42.30	2	19,257	0.01%
2019/05/03	1	42.46	23.3	42.69	42.85	-22.3	18,942	-0.12%
2019/05/02	5	42.30	5	42.25	42.20	0	18,615	0.00%
2019/04/30	5	42.10	0	0.00	42.00	5	18,472	0.03%
2019/04/26	4	41.70	1	41.75	41.75	3	18,369	0.02%
2019/04/25	2	41.53	1	41.60	41.80	1	18,375	0.01%
2019/04/24	1	41.40	1	41.65	41.55	0	18,358	0.00%
2019/04/23	1	40.70	8	40.84	41.60	-7	18,316	-0.04%
2019/04/22	21	41.21	3	41.12	41.00	18	18,243	0.10%
2019/04/19	3.6	41.69	0	0.00	41.70	3.6	17,929	0.02%
2019/04/18	10	41.62	8	41.71	41.60	2	17,806	0.01%
2019/04/17	15	42.00	0	0.00	41.95	15	17,616	0.09%
2019/04/16	11	42.37	10	42.40	42.30	1	17,377	0.01%
2019/04/15	7	42.24	13	42.29	42.50	-6	17,356	-0.03%
2019/04/12	0	0.00	5	42.15	42.00	-5	17,209	-0.03%
2019/04/11	11	42.25	0	0.00	42.05	11	17,030	0.06%
2019/04/10	2	41.90	26	41.93	42.00	-24	16,791	-0.14%
2019/04/09	21	42.08	0	0.00	42.15	21	16,545	0.13%
2019/04/08	13	42.27	13	42.07	42.30	0	16,200	0.00%
2019/04/03	14	41.59	0	0.00	41.70	14	15,817	0.09%
2019/04/02	2	41.45	4	41.45	41.40	-2	15,641	-0.01%
2019/04/01	13	41.37	2	41.25	41.35	11	15,380	0.07%
2019/03/29	5	41.32	3	41.25	41.25	2	14,937	0.01%
2019/03/28	12	41.18	22	40.97	41.00	-10	14,770	-0.07%
2019/03/27	8	40.65	4	40.60	40.55	4	14,397	0.03%
2019/03/26	25	40.43	0	0.00	40.45	25	14,149	0.18%
2019/03/25	85	40.21	95	40.42	40.50	-10	13,906	-0.07%
2019/03/22	0	0.00	1	38.90	38.70	-1	12,921	-0.01%
2019/03/21	2.1	38.56	40	38.61	38.85	-37.9	12,975	-0.29%
2019/03/20	11	38.05	1	38.10	38.05	10	12,847	0.08%
2019/03/19	3	38.05	7.6	38.01	38.10	-4.6	12,820	-0.04%
2019/03/18	86	37.81	42	37.90	37.80	44	12,718	0.35%
2019/03/15	160	38.60	0	0.00	38.65	160	12,123	1.32%	大買/鉅額交易
2019/03/13	0	0.00	20	38.48	38.50	-20	12,137	-0.16%
2019/03/12	9	38.26	0	0.00	38.40	9	12,190	0.07%
2019/03/11	1	37.95	0	0.00	37.85	1	12,358	0.01%
2019/03/08	20	37.83	1	37.85	38.00	19	12,634	0.15%
2019/03/07	23	38.23	1	38.00	38.00	22	12,816	0.17%
2019/03/06	10	38.00	0	0.00	38.25	10	12,966	0.08%
2019/03/04	10	38.25	104	38.16	38.20	-94	14,411	-0.65%	大賣/
2019/02/27	0	0.00	140	38.35	38.40	-140	14,337	-0.98%	大賣/鉅額交易
2019/02/26	3	38.33	0	0.00	38.20	3	14,246	0.02%
2019/02/25	20	38.63	3	38.57	38.45	17	14,362	0.12%
2019/02/22	16	38.73	0	0.00	38.70	16	14,472	0.11%
2019/02/21	12	38.95	36	38.56	39.30	-24	14,492	-0.17%
2019/02/19	0.1	37.55	0	0.00	37.55	0.1	13,849	0.00%
2019/02/18	10	36.95	1	37.25	36.90	9	13,696	0.07%
2019/02/15	22	37.20	0	0.00	37.45	22	13,766	0.16%
2019/02/13	1	37.65	0	0.00	37.65	1	13,710	0.01%
2019/02/12	3	37.60	22	37.78	37.70	-19	13,617	-0.14%
2019/02/11	18	37.66	3	37.78	37.65	15	13,612	0.11%
2019/01/30	2	37.25	1	37.30	37.35	1	13,468	0.01%
2019/01/25	1	36.35	1	36.65	36.60	0	13,691	0.00%
2019/01/24	0.2	36.40	0	0.00	36.40	0.2	13,820	0.00%
2019/01/21	1	36.25	4	36.04	36.25	-3	14,309	-0.02%
2019/01/18	0.1	36.00	1	35.85	36.00	-0.9	14,490	-0.01%
2019/01/17	1	35.45	0	0.00	35.45	1	14,775	0.01%
2019/01/16	2	35.65	0	0.00	35.60	2	15,381	0.01%
2019/01/15	0	0.00	15	35.95	35.70	-15	15,547	-0.10%
2019/01/14	1	35.60	0	0.00	35.60	1	15,440	0.01%
2019/01/11	3	36.42	0	0.00	36.40	3	15,449	0.02%
2019/01/10	2	36.70	0	0.00	36.55	2	15,388	0.01%
2019/01/09	1	36.20	1	36.20	36.35	0	15,371	0.00%
2019/01/08	1	35.65	0	0.00	35.55	1	15,314	0.01%
2019/01/07	0	36.00	6	36.13	36.00	-6	15,385	-0.04%
2018/12/28	0	0.00	2	35.70	35.60	-2	16,040	-0.01%
2018/12/27	2	35.40	0	0.00	35.40	2	16,117	0.01%
2018/12/26	1	35.80	1	35.40	35.40	0	16,203	0.00%
2018/12/21	21	35.40	0	0.00	35.40	21	16,971	0.12%
2018/12/19	0.1	35.95	25	35.96	36.00	-24.9	16,914	-0.15%
2018/12/18	7	35.89	1	35.65	35.65	6	16,943	0.04%
2018/12/17	1	36.00	6	36.12	36.00	-5	17,319	-0.03%
2018/12/14	0	0.00	6	35.73	35.75	-6	17,273	-0.03%
2018/12/13	1	35.00	7	35.09	35.50	-6	17,362	-0.03%
2018/12/07	0	0.00	1	35.00	35.05	-1	17,487	-0.01%
2018/12/06	1	34.65	1	35.05	34.65	0	17,576	0.00%
2018/12/05	0	0.00	1	35.05	34.85	-1	17,823	-0.01%
2018/12/04	1	34.95	1.5	35.07	35.05	-0.5	18,345	0.00%
2018/12/03	5	35.45	14	35.86	35.85	-9	18,146	-0.05%
2018/11/30	2	34.45	2	34.48	34.50	0	17,903	0.00%
2018/11/29	12	34.36	3	34.45	34.05	9	17,779	0.05%
2018/11/28	11	33.86	1	34.10	34.05	10	17,765	0.06%
2018/11/27	24.6	33.38	3	33.48	33.50	21.6	17,583	0.12%
2018/11/23	8	34.80	0	0.00	34.70	8	17,213	0.05%
2018/11/22	9	34.78	2	34.73	34.85	7	17,290	0.04%
2018/11/21	15	35.64	0	0.00	35.70	15	17,165	0.09%
2018/11/20	2	36.73	12	36.78	36.65	-10	17,025	-0.06%
2018/11/19	2	36.25	4	36.50	36.50	-2	17,037	-0.01%
2018/11/16	0.1	36.45	0	0.00	36.45	0.1	17,140	0.00%
2018/11/15	2	36.08	0	0.00	36.15	2	17,325	0.01%
2018/11/14	14	36.29	0	0.00	36.35	14	17,409	0.08%
2018/11/13	0	0.00	11	36.10	36.40	-11	17,458	-0.06%
2018/11/09	22	34.90	0	0.00	34.90	22	17,688	0.12%
2018/11/07	0	0.00	1	35.55	35.50	-1	18,509	-0.01%
2018/11/06	2	34.98	0	0.00	35.10	2	19,646	0.01%
2018/11/05	1	35.00	2	36.00	35.35	-1	19,895	-0.01%
2018/11/02	2	36.25	0	0.00	36.45	2	20,127	0.01%
2018/11/01	2	34.45	1	35.00	35.65	1	20,426	0.00%
2018/10/31	1	34.70	1	35.00	34.70	0	20,564	0.00%
2018/10/30	3	33.98	2	34.08	34.10	1	20,695	0.00%
2018/10/29	0	0.00	2	33.80	33.90	-2	20,980	-0.01%
2018/10/26	1	33.10	1	34.45	33.50	0	21,504	0.00%
2018/10/25	0	0.00	1	34.00	34.00	-1	22,325	0.00%
2018/10/24	13	34.05	0	0.00	34.15	13	23,157	0.06%
2018/10/23	2	36.50	0	0.00	36.00	2	22,836	0.01%
2018/10/22	1	37.75	1	37.80	37.55	0	23,078	0.00%
2018/10/19	2	37.18	0	0.00	37.25	2	24,086	0.01%
2018/10/17	0	0.00	10	38.60	38.25	-10	25,131	-0.04%
2018/10/16	8	37.84	6	38.00	38.20	2	25,323	0.01%
2018/10/15	0.1	38.60	0	0.00	38.50	0.1	25,455	0.00%
2018/10/11	9	37.44	5	37.65	37.60	4	25,654	0.02%
2018/10/09	0	0.00	1	40.20	40.05	-1	25,282	0.00%
2018/10/04	2	39.60	0	0.00	39.80	2	25,683	0.01%
2018/10/03	13	40.47	10	40.20	40.20	3	25,833	0.01%
2018/10/02	9	40.30	0	0.00	40.30	9	26,052	0.03%
2018/10/01	2	41.20	0	0.00	41.05	2	26,235	0.01%
2018/09/28	2	41.00	2	41.40	41.10	0	26,430	0.00%
2018/09/25	0	0.00	0.5	40.20	40.20	-0.5	26,920	0.00%
2018/09/21	0.2	40.40	0	0.00	40.40	0.2	27,049	0.00%
2018/09/20	2	39.85	0	0.00	40.10	2	26,888	0.01%
2018/09/19	21.1	40.08	2	40.50	40.15	19.1	26,972	0.07%
2018/09/14	0.2	39.70	2.5	39.66	39.65	-2.4	27,256	-0.01%
2018/09/13	4.5	39.12	1	39.30	39.10	3.5	27,301	0.01%
2018/09/12	3	38.18	2	38.38	38.55	1	27,171	0.00%
2018/09/11	6	37.70	2	38.00	38.00	4	27,244	0.01%
2018/09/10	13	38.60	8	37.85	37.95	5	27,027	0.02%
2018/09/06	1	41.55	1	41.90	41.80	0	26,592	0.00%
2018/09/05	1	41.70	6	41.79	41.55	-5	26,581	-0.02%
2018/09/04	0	0.00	2	42.05	42.10	-2	26,593	-0.01%
2018/09/03	4	41.40	9.1	41.35	41.35	-5.1	26,409	-0.02%
2018/08/31	0	0.00	1	41.80	42.35	-1	26,343	0.00%
2018/08/30	9.8	42.25	65	42.69	42.00	-55.2	26,050	-0.21%
2018/08/29	0	0.00	3	43.27	43.40	-3	25,625	-0.01%
2018/08/28	1	43.25	79	43.30	43.30	-78	25,698	-0.30%
2018/08/27	3	42.90	1	43.25	43.30	2	25,815	0.01%
2018/08/24	5	42.81	0	0.00	42.80	5	25,756	0.02%
2018/08/23	27	42.77	3	43.00	43.10	24	25,948	0.09%
2018/08/22	3	42.93	3	42.88	42.95	0	26,075	0.00%
2018/08/21	0	42.85	2	42.53	42.90	-2	26,120	-0.01%
2018/08/20	4	42.20	1	42.10	42.00	3	26,216	0.01%
2018/08/17	2	42.45	2	42.43	42.05	0	26,177	0.00%
2018/08/16	9	41.52	1	41.40	42.00	8	26,134	0.03%
2018/08/15	27	42.92	4	42.70	42.35	23	26,225	0.09%
2018/08/14	42	42.85	6	43.11	43.30	36	25,975	0.14%
2018/08/13	91	42.61	40	42.65	42.15	51	25,677	0.20%
2018/08/10	0	0.00	9	41.24	41.50	-9	24,798	-0.04%
2018/08/09	1	40.80	0	0.00	40.50	1	24,741	0.00%
2018/08/08	32	40.83	1	40.65	40.60	31	25,207	0.12%
2018/08/06	2	40.25	0	0.00	40.35	2	25,024	0.01%
2018/08/03	4	40.93	1	40.90	40.45	3	24,795	0.01%
2018/08/02	7	40.58	0	0.00	40.60	7	24,490	0.03%
2018/08/01	26	39.75	25	40.58	41.05	1	23,866	0.00%
2018/07/31	22	39.50	0	0.00	39.35	22	22,946	0.10%
2018/07/30	14	40.98	10	40.70	40.70	4	22,017	0.02%
2018/07/27	0	0.00	11	41.55	40.30	-11	21,668	-0.05%
2018/07/26	16	41.53	0	0.00	40.50	16	21,333	0.07%
2018/07/24	0	0.00	10	44.96	45.50	-10	20,173	-0.05%
2018/07/23	3	42.42	5	42.75	42.65	-2	19,368	-0.01%
2018/07/20	9	42.28	2	42.58	42.30	7	19,251	0.04%
2018/07/19	0	42.70	1	42.50	42.75	-1	19,164	0.00%
2018/07/18	1	42.25	0	0.00	42.25	1	19,412	0.01%
2018/07/17	2	42.50	0	0.00	42.15	2	19,164	0.01%
2018/07/12	0	0.00	1	42.85	42.70	-1	18,723	-0.01%
2018/07/11	1	42.20	0	0.00	42.15	1	18,533	0.01%
2018/07/10	0	0.00	6	42.95	43.25	-6	18,222	-0.03%
2018/07/09	0	0.00	32	42.48	42.75	-32	17,897	-0.18%
2018/07/06	3	41.50	0	0.00	41.60	3	17,544	0.02%
2018/07/05	0	0.00	2	42.15	42.05	-2	17,264	-0.01%
2018/07/04	1	41.70	0	0.00	42.00	1	17,216	0.01%
2018/07/03	2	43.10	7	42.79	42.75	-5	16,918	-0.03%
2018/07/02	10	41.77	0	0.00	41.85	10	16,442	0.06%
2018/06/28	0	0.00	60.2	42.45	42.40	-60.2	15,725	-0.38%
2018/06/26	2	43.80	2	43.75	43.70	0	15,155	0.00%
2018/06/22	2	44.60	0	0.00	44.60	2	14,764	0.01%
2018/06/20	2	44.65	2	44.90	44.75	0	14,521	0.00%
2018/06/19	7	43.86	0	0.00	43.85	7	14,290	0.05%
2018/06/15	0	0.00	1.6	45.28	45.25	-1.6	13,991	-0.01%
2018/06/13	0	0.00	26	45.40	45.45	-26	13,540	-0.19%
2018/06/12	0	0.00	10	44.50	44.50	-10	13,514	-0.07%
2018/06/08	0	0.00	0	44.75	45.00	0	13,315	0.00%
2018/06/05	1	45.00	2	45.70	45.20	-1	13,105	-0.01%
2018/06/04	72	45.16	22	45.25	45.65	50	12,867	0.39%
2018/06/01	1	43.75	0	0.00	43.75	1	12,533	0.01%
2018/05/31	11	43.70	5	43.80	43.60	6	12,403	0.05%
2018/05/30	5	43.00	5	43.20	43.75	0	12,061	0.00%
2018/05/25	5	44.00	8.2	44.52	43.90	-3.2	11,405	-0.03%
2018/05/24	3.2	44.55	0	0.00	44.75	3.2	11,186	0.03%
2018/05/23	3	44.12	0	0.00	44.10	3	10,986	0.03%
2018/05/21	0	0.00	5	45.95	46.00	-5	10,604	-0.05%
2018/05/18	2	46.05	1	45.80	45.55	1	10,386	0.01%
2018/05/16	3	46.75	10	46.51	45.90	-7	9,922	-0.07%
2018/05/15	1	43.30	11.1	43.23	43.50	-10.1	9,122	-0.11%
2018/05/14	2	42.28	6	42.43	43.15	-4	9,082	-0.04%
2018/05/11	17	41.15	0	0.00	41.25	17	8,797	0.19%
2018/05/10	0	0.00	10	41.23	41.10	-10	8,681	-0.12%
2018/05/07	0	0.00	2	40.98	40.40	-2	8,247	-0.02%
2018/05/03	1.1	39.45	1	39.70	39.40	0.1	8,040	0.00%
2018/05/02	2	41.35	2	40.85	40.85	0	7,860	0.00%
2018/04/30	0	0.00	26	40.84	40.85	-26	7,745	-0.34%
2018/04/27	5	40.85	0	0.00	40.30	5	7,743	0.06%
2018/04/26	0	0.00	1	40.65	40.50	-1	7,705	-0.01%
2018/04/24	1	40.50	19	40.60	40.85	-18	7,530	-0.24%
2018/04/20	0	0.00	20	39.15	38.75	-20	7,184	-0.28%
2018/04/19	0	38.90	36	38.95	39.00	-36	7,137	-0.50%
2018/04/18	0.1	38.10	0	0.00	38.20	0.1	7,203	0.00%
2018/04/16	0	38.15	0	0.00	38.25	0	7,756	0.00%
2018/04/11	0	0.00	1	38.45	38.45	-1	8,816	-0.01%
2018/04/10	0	0.00	10	38.18	38.20	-10	8,908	-0.11%
2018/03/31	0	36.55	0	0.00	36.55	0	9,273	0.00%
2018/03/30	0	36.60	0	0.00	36.60	0	9,384	0.00%
2018/03/22	0	0.00	10	37.50	37.55	-10	10,341	-0.10%
2018/03/16	0	0.00	1	37.10	37.60	-1	10,402	-0.01%
2018/03/13	1	37.25	0	0.00	37.50	1	10,211	0.01%
2018/03/12	0	0.00	3	36.90	37.20	-3	10,295	-0.03%
2018/03/05	1	36.75	0	0.00	36.30	1	11,150	0.01%
2018/03/02	0	0.00	2	36.50	36.90	-2	11,178	-0.02%
2018/02/26	0.5	36.60	0	0.00	36.55	0.5	11,206	0.00%
2018/02/12	5	35.85	0	0.00	35.95	5	11,186	0.04%
2018/02/09	3	35.40	0	0.00	35.60	3	11,191	0.03%
2018/02/06	22	35.26	0	0.00	35.50	22	11,176	0.20%
2018/02/05	0	0.00	2	37.33	37.80	-2	10,868	-0.02%
2018/02/02	15	37.73	0	0.00	37.90	15	10,815	0.14%
2018/01/22	0	0.00	1	37.70	37.85	-1	10,192	-0.01%
2018/01/19	1	37.80	0	0.00	37.90	1	10,101	0.01%
2018/01/18	0	0.00	10	38.50	37.85	-10	10,032	-0.10%
2018/01/17	0	0.00	7	38.50	38.50	-7	9,868	-0.07%
2018/01/16	2	37.80	7	38.06	38.10	-5	9,731	-0.05%
2018/01/15	2	37.65	0	0.00	37.85	2	9,652	0.02%
2018/01/12	3	37.62	0	0.00	37.60	3	9,583	0.03%
2018/01/11	2	37.75	7.4	37.84	37.50	-5.4	9,356	-0.06%
2018/01/10	0.4	38.25	5	38.24	38.45	-4.6	8,870	-0.05%
2018/01/09	0	0.00	1	38.50	38.30	-1	8,715	-0.01%
2018/01/08	4	37.58	1.5	38.10	38.20	2.5	8,456	0.03%
2018/01/05	2	37.48	6	37.31	37.30	-4	8,145	-0.05%
2018/01/04	0	0.00	2	37.28	37.20	-2	7,623	-0.03%
2018/01/03	0	0.00	7	37.16	37.35	-7	7,533	-0.09%
2018/01/02	0	0.00	1	36.50	36.55	-1	7,250	-0.01%