台泥 (1101)-群益金鼎-彰化券商分點個股進出

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

台泥

(1101)

可現股當沖

股價
33.35
漲跌
▲0.15
漲幅
+0.45%
成交量
7,547張
產業
上市水泥類股
2673人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台泥 (1101)籌碼相關－群益金鼎-彰化券商分點個股進出

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

群益金鼎-彰化券商分點個股進出
群益金鼎-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	0.00	4	33.31	33.20	-4	11,730	-0.03%
2024/11/20	0	0.00	7	33.44	33.50	-7	11,702	-0.06%
2024/11/19	3	33.50	3	33.53	33.50	0	11,607	0.00%
2024/11/18	0.4	33.60	3.1	33.47	33.25	-2.7	11,508	-0.02%
2024/11/15	2.6	33.17	12.3	33.18	33.15	-9.7	11,361	-0.09%
2024/11/14	0.1	32.40	0	0.00	32.35	0.1	11,129	0.00%
2024/11/13	0	0.00	0	32.70	32.45	0	11,484	0.00%
2024/11/12	0	32.45	0	0.00	32.45	0	12,041	0.00%
2024/11/11	2.1	32.20	4.3	31.90	32.25	-2.2	11,873	-0.02%
2024/11/07	0	0.00	1	32.05	31.95	-1	12,154	-0.01%
2024/11/06	3	32.12	0	0.00	32.05	3	12,369	0.02%
2024/11/05	6	32.38	2	32.35	32.55	4	12,488	0.03%
2024/11/04	0	0.00	122	32.40	32.45	-122	12,826	-0.95%	大賣/鉅額交易
2024/11/01	3	31.73	4	31.75	32.10	-1	13,337	-0.01%
2024/10/30	2	31.98	0	0.00	31.95	2	13,447	0.01%
2024/10/29	1	31.85	0	0.00	32.10	1	13,575	0.01%
2024/10/25	1.3	32.05	0	0.00	32.05	1.3	13,669	0.01%
2024/10/24	61.1	32.00	0	0.00	32.00	61.1	13,883	0.44%
2024/10/23	60.1	32.05	0	0.00	32.20	60.1	14,174	0.42%
2024/10/22	1.1	32.20	5.5	32.15	32.15	-4.4	14,384	-0.03%
2024/10/21	0.1	32.45	3	32.35	32.30	-3	14,602	-0.02%
2024/10/18	0.1	32.65	60	32.65	32.75	-60	14,777	-0.41%
2024/10/17	5	32.50	0.4	32.40	32.50	4.6	15,205	0.03%
2024/10/16	63.6	32.20	1	32.25	32.15	62.6	15,372	0.41%
2024/10/15	5.1	32.57	10	32.55	32.50	-5	15,375	-0.03%
2024/10/11	19	32.89	13	32.54	32.50	6	15,732	0.04%
2024/10/09	7.2	32.69	0	0.00	32.45	7.2	15,928	0.04%
2024/10/08	3.5	33.02	90	33.15	33.05	-86.5	15,935	-0.54%
2024/10/07	1.1	33.35	1	33.65	33.50	0.1	16,042	0.00%
2024/10/04	4.1	33.82	3	33.62	33.80	1.1	16,129	0.01%
2024/10/01	5	33.50	0	0.00	33.70	5	16,113	0.03%
2024/09/30	10.2	33.78	121.4	33.89	33.80	-111.2	16,135	-0.69%	大賣/鉅額交易
2024/09/27	2.1	33.11	4.1	33.14	33.30	-2.1	15,693	-0.01%
2024/09/26	50.1	32.60	0	0.00	32.60	50.1	15,583	0.32%
2024/09/25	0	0.00	0	32.40	32.75	0	15,737	0.00%
2024/09/24	0.2	32.20	0	0.00	32.25	0.2	15,931	0.00%
2024/09/23	0.1	32.20	0	0.00	32.20	0.1	16,145	0.00%
2024/09/20	2.1	32.10	1	32.05	32.30	1.1	16,232	0.01%
2024/09/19	51	31.95	1	32.20	32.20	50	16,356	0.31%
2024/09/18	51.3	32.20	2	32.15	32.10	49.3	16,498	0.30%
2024/09/16	13.2	32.13	2	32.15	32.20	11.2	16,964	0.07%
2024/09/13	0.2	31.82	0	0.00	31.80	0.2	17,004	0.00%
2024/09/12	6.1	31.38	0	0.00	31.50	6.1	17,137	0.04%
2024/09/11	5.2	31.38	3	31.52	31.30	2.2	17,159	0.01%
2024/09/10	3.1	31.55	0	0.00	31.45	3.1	17,248	0.02%
2024/09/09	1.1	31.60	0	0.00	31.55	1.1	17,458	0.01%
2024/09/06	3	31.80	0	0.00	31.75	3	17,633	0.02%
2024/09/05	3.3	31.72	0	0.00	31.55	3.3	17,789	0.02%
2024/09/04	22.1	31.72	0	0.00	31.75	22.1	17,823	0.12%
2024/09/03	7.1	32.53	0	0.00	32.15	7.1	17,552	0.04%
2024/09/02	5.1	32.77	2	32.78	32.75	3.1	17,423	0.02%
2024/08/30	2.1	32.93	2	32.90	32.95	0.1	17,444	0.00%
2024/08/29	10.1	32.95	0	0.00	32.95	10.1	17,434	0.06%
2024/08/28	0.2	32.90	0.2	32.90	32.90	-0.1	17,440	0.00%
2024/08/27	0.1	33.05	6.1	32.93	33.05	-6	17,656	-0.03%
2024/08/26	0.1	33.15	6	33.13	33.15	-6	17,873	-0.03%
2024/08/23	2	32.95	1.1	32.95	32.95	0.9	18,214	0.00%
2024/08/22	5	32.80	22	32.87	33.05	-17	18,324	-0.09%
2024/08/21	1.2	32.71	3	32.73	32.80	-1.9	18,453	-0.01%
2024/08/20	2.1	32.80	2	32.80	32.80	0.1	18,562	0.00%
2024/08/19	6.1	32.80	0	0.00	32.70	6.1	18,809	0.03%
2024/08/16	10.6	32.94	30.8	32.90	32.85	-20.2	19,420	-0.10%
2024/08/15	49.8	33.05	41.5	32.93	32.90	8.3	19,474	0.04%
2024/08/14	32.2	33.57	2	33.63	33.60	30.2	19,114	0.16%
2024/08/13	10	34.48	2.2	34.50	34.60	7.8	18,640	0.04%
2024/08/12	8.2	34.54	0	0.00	34.45	8.2	18,777	0.04%
2024/08/09	14.1	34.16	14	34.56	34.50	0.1	18,908	0.00%
2024/08/08	1.2	34.24	47.1	33.99	34.00	-46	18,971	-0.24%
2024/08/07	14.3	33.81	3	33.78	33.80	11.3	19,111	0.06%
2024/08/06	0.1	33.55	4.1	33.57	33.80	-4	19,273	-0.02%
2024/08/05	12.5	33.13	11.4	33.02	33.10	1	19,081	0.01%
2024/08/02	7	34.19	1	34.20	34.30	6	18,640	0.03%
2024/08/01	32	34.70	1	34.75	34.60	31	18,651	0.17%
2024/07/31	1.1	34.66	2	34.60	34.65	-0.9	19,006	0.00%
2024/07/30	5.5	34.58	1.7	34.61	34.65	3.8	19,146	0.02%
2024/07/29	9.1	34.87	7	34.95	34.90	2.1	19,188	0.01%
2024/07/26	24.6	34.89	42	34.86	34.90	-17.4	19,146	-0.09%
2024/07/23	9.8	34.76	24.2	34.94	34.95	-14.4	19,040	-0.08%
2024/07/22	19.5	34.16	14.1	34.04	34.35	5.4	18,944	0.03%
2024/07/19	2	34.33	1	34.35	34.60	1	18,891	0.01%
2024/07/18	38.1	34.98	22.5	34.73	34.80	15.6	18,816	0.08%
2024/07/17	4	34.41	4	34.55	34.50	0	18,575	0.00%
2024/07/16	45	34.05	0	0.00	34.15	45	18,617	0.24%
2024/07/15	3	34.15	2	34.15	34.10	1	18,906	0.01%
2024/07/12	1	34.40	31	34.39	34.25	-30	19,001	-0.16%
2024/07/11	15	33.85	2	33.85	34.05	13	18,966	0.07%
2024/07/10	5.2	33.92	15.6	34.01	33.85	-10.4	19,323	-0.05%
2024/07/09	9.2	34.18	44	34.20	34.00	-34.8	19,560	-0.18%
2024/07/08	23.2	34.53	5	34.57	34.60	18.2	19,534	0.09%
2024/07/05	14	34.39	17.1	34.35	34.45	-3.1	19,401	-0.02%
2024/07/04	43	34.10	20.4	34.05	34.15	22.6	19,513	0.12%
2024/07/03	5	33.68	11	33.95	34.00	-6	19,444	-0.03%
2024/07/02	11.6	33.61	33.1	33.92	33.70	-21.5	19,419	-0.11%
2024/07/01	31	33.67	20.1	33.60	33.55	10.9	19,630	0.06%
2024/06/28	4.3	34.24	5	34.47	34.20	-0.7	19,424	0.00%
2024/06/27	1	33.95	0	0.00	34.25	1	19,120	0.01%
2024/06/26	1.1	34.12	12.3	34.36	34.40	-11.2	19,040	-0.06%
2024/06/25	11.5	34.02	6.1	34.29	34.50	5.4	19,006	0.03%
2024/06/24	26.3	34.50	2	34.38	34.25	24.3	18,893	0.13%
2024/06/21	40	34.55	48.5	34.51	34.65	-8.5	18,790	-0.05%
2024/06/20	6	34.06	27	34.08	34.15	-21	18,385	-0.11%
2024/06/19	4	33.98	14.1	34.01	34.05	-10.1	18,482	-0.05%
2024/06/18	14.6	33.78	1	33.85	33.90	13.6	18,549	0.07%
2024/06/17	67	33.96	7	33.92	34.00	60	18,871	0.32%
2024/06/14	7	33.77	1.2	33.94	34.00	5.8	19,045	0.03%
2024/06/13	21	33.51	16	33.58	33.45	5	18,976	0.03%
2024/06/12	28	33.36	0	0.00	33.00	28	19,030	0.15%
2024/06/11	2.1	32.95	0	0.00	32.85	2.1	18,937	0.01%
2024/06/07	1	33.10	0	0.00	33.05	1	18,986	0.01%
2024/06/06	1.1	32.75	0	0.00	32.70	1.1	18,999	0.01%
2024/06/05	10.1	32.80	0	0.00	32.70	10.1	19,137	0.05%
2024/06/04	26.1	32.84	0	0.00	32.70	26.1	19,258	0.14%
2024/06/03	5	33.00	0	0.00	33.00	5	19,241	0.03%
2024/05/31	2.1	33.00	3	33.02	33.00	-0.9	19,359	0.00%
2024/05/30	22.1	33.01	10.5	33.07	32.85	11.6	19,198	0.06%
2024/05/29	61	33.26	3	33.35	33.20	58	19,084	0.30%
2024/05/28	13	33.73	0	0.00	33.95	13	18,880	0.07%
2024/05/27	1.3	33.84	0	0.00	33.80	1.3	19,149	0.01%
2024/05/24	0	34.00	3	33.95	34.05	-3	19,164	-0.02%
2024/05/23	1	34.00	0	0.00	34.00	1	19,106	0.01%
2024/05/22	4	34.21	27.1	34.24	34.35	-23.1	18,882	-0.12%
2024/05/21	23	33.25	51	33.21	33.35	-28	18,203	-0.15%
2024/05/20	4	33.95	14	33.80	33.85	-10	18,043	-0.06%
2024/05/17	3	33.75	19.1	33.85	33.90	-16.1	17,916	-0.09%
2024/05/16	21.3	33.46	1	33.45	33.60	20.3	17,836	0.11%
2024/05/15	0.4	33.30	110.2	33.45	33.30	-109.8	17,783	-0.62%	大賣/鉅額交易
2024/05/14	49	33.26	2	33.25	33.35	47	17,869	0.26%
2024/05/13	15.1	33.77	28	33.67	33.70	-13	17,684	-0.07%
2024/05/10	5.2	32.97	2.2	32.88	33.30	3	17,314	0.02%
2024/05/09	32	32.81	3	32.90	32.65	29	17,094	0.17%
2024/05/08	11	32.91	5.5	33.10	33.10	5.6	17,111	0.03%
2024/05/07	30	32.91	8.1	33.06	33.20	21.9	17,141	0.13%
2024/05/06	14	32.92	34	32.92	33.00	-20	16,992	-0.12%
2024/05/03	2	32.45	29	32.50	32.40	-27	16,551	-0.16%
2024/05/02	0.2	32.30	0	0.00	32.30	0.2	16,359	0.00%
2024/04/30	0	32.35	0.2	32.30	32.05	-0.2	16,171	0.00%
2024/04/29	10	32.35	0.7	32.30	32.35	9.3	16,038	0.06%
2024/04/26	41.2	31.92	5	31.80	31.80	36.2	15,880	0.23%
2024/04/25	13	31.98	0	0.00	32.00	13	15,849	0.08%
2024/04/24	28	32.29	0	0.00	32.15	28	15,799	0.18%
2024/04/23	33.4	32.67	16.6	32.73	32.35	16.8	16,021	0.10%
2024/04/22	1	32.45	10	32.50	32.60	-9	15,974	-0.06%
2024/04/19	26.4	32.29	0.4	32.10	32.00	26	15,756	0.17%
2024/04/18	2	32.60	1	32.45	32.70	1	15,379	0.01%
2024/04/17	0.2	32.65	5.1	32.49	32.65	-4.9	15,172	-0.03%
2024/04/16	34.2	32.80	23.1	32.95	32.45	11.1	15,008	0.07%
2024/04/15	11	32.72	21.2	32.46	32.35	-10.2	14,402	-0.07%
2024/04/12	1.2	31.90	5	31.85	32.20	-3.8	14,063	-0.03%
2024/04/11	2.7	32.46	2	32.40	32.40	0.7	13,848	0.01%
2024/04/10	12	32.83	39	32.89	32.70	-27	13,783	-0.20%
2024/04/09	6	32.28	0.1	32.35	32.45	5.9	13,609	0.04%
2024/04/08	5.2	32.26	0	0.00	32.30	5.2	13,545	0.04%
2024/04/03	45	32.54	36.3	32.18	32.00	8.7	13,436	0.06%
2024/04/02	4	32.10	22	31.97	31.95	-18	13,046	-0.14%
2024/04/01	60	32.10	0	0.00	32.15	60	13,124	0.46%
2024/03/29	82	31.80	1	31.85	32.15	81	13,089	0.62%
2024/03/28	18.2	31.74	2	31.70	31.70	16.2	12,963	0.12%
2024/03/27	16.1	31.72	1	31.65	31.70	15.1	12,844	0.12%
2024/03/26	3.2	31.48	2.1	31.50	31.55	1	12,765	0.01%
2024/03/25	21.1	31.10	3.3	31.10	31.10	17.8	12,723	0.14%
2024/03/22	9.7	31.18	3	31.10	31.15	6.7	12,702	0.05%
2024/03/21	14.3	31.52	2.1	31.53	31.50	12.3	12,514	0.10%
2024/03/20	65.3	30.93	5	30.90	30.90	60.3	12,516	0.48%
2024/03/19	11.3	31.49	2.1	31.48	31.40	9.2	12,198	0.08%
2024/03/18	14.1	31.68	5	31.75	31.70	9.1	11,945	0.08%
2024/03/15	14.6	32.00	10	32.00	31.95	4.6	11,833	0.04%
2024/03/14	2.2	31.76	8	31.84	32.00	-5.9	11,512	-0.05%
2024/03/13	24.4	31.80	3	31.70	31.70	21.4	11,518	0.19%
2024/03/12	0.2	31.93	10	31.95	32.00	-9.8	11,388	-0.09%
2024/03/11	14.2	31.71	1.5	31.73	31.80	12.7	11,415	0.11%
2024/03/08	14.1	32.00	1	32.00	31.85	13.1	11,531	0.11%
2024/03/07	2.2	31.95	4	31.92	32.00	-1.8	11,664	-0.02%
2024/03/06	4.5	31.92	0	0.00	32.00	4.5	12,022	0.04%
2024/03/05	2.2	32.08	0	0.00	32.00	2.2	13,502	0.02%
2024/03/04	4.1	32.13	0	0.00	32.05	4.1	13,771	0.03%
2024/03/01	7.6	32.12	3	32.00	32.05	4.6	14,657	0.03%
2024/02/29	6.2	32.15	2.5	32.20	32.10	3.7	14,759	0.02%
2024/02/27	23	31.90	38	32.04	31.85	-15	14,610	-0.10%
2024/02/26	0	32.50	11	32.15	32.15	-11	14,608	-0.08%
2024/02/23	0	0.00	1	32.45	32.40	-1	14,694	-0.01%
2024/02/22	19.7	32.48	5.1	32.51	32.55	14.6	15,103	0.10%
2024/02/21	2.6	32.46	4	32.45	32.50	-1.4	15,202	-0.01%
2024/02/20	1.1	32.55	20	32.60	32.65	-19	15,222	-0.12%
2024/02/19	4	32.69	13	32.52	32.80	-9	15,433	-0.06%
2024/02/16	2.1	31.80	3	31.85	31.90	-0.9	15,704	-0.01%
2024/02/15	15.2	31.87	124.1	32.00	32.00	-109	15,670	-0.70%	大賣/鉅額交易
2024/02/05	5.2	32.01	0	0.00	32.15	5.2	15,497	0.03%
2024/02/02	1.1	32.21	1	32.45	32.25	0.1	15,452	0.00%
2024/02/01	0	0.00	2.5	32.45	32.45	-2.5	15,591	-0.02%
2024/01/31	4.1	31.89	2	32.00	31.90	2.1	15,628	0.01%
2024/01/30	4.1	32.13	0	0.00	32.00	4.1	15,538	0.03%
2024/01/29	24.1	32.42	0	0.00	32.35	24.1	15,511	0.16%
2024/01/26	6.7	32.68	46	32.65	32.60	-39.4	15,632	-0.25%
2024/01/25	0.1	32.80	61.2	32.66	32.70	-61.2	15,730	-0.39%
2024/01/24	2.1	32.70	0	0.00	32.60	2.1	15,865	0.01%
2024/01/23	6.2	32.62	1	32.65	32.70	5.2	16,153	0.03%
2024/01/22	5.1	32.34	0	0.00	32.30	5.1	16,296	0.03%
2024/01/19	11.1	31.85	10	31.85	32.40	1.1	16,355	0.01%
2024/01/18	0.3	32.13	10	32.15	32.05	-9.8	16,380	-0.06%
2024/01/17	16.9	32.31	10	32.25	32.20	6.9	16,459	0.04%
2024/01/16	31.8	32.95	1	33.05	32.90	30.8	16,356	0.19%
2024/01/15	1.8	33.71	30	33.70	33.65	-28.2	16,277	-0.17%
2024/01/12	1.1	33.66	0	0.00	33.75	1.1	16,716	0.01%
2024/01/11	2.1	33.73	1	33.65	33.70	1.1	17,605	0.01%
2024/01/10	5.2	33.80	0	0.00	33.70	5.2	18,877	0.03%
2024/01/09	4.3	34.09	0	0.00	34.05	4.3	19,006	0.02%
2024/01/08	3.1	34.33	0	0.00	34.25	3.1	19,126	0.02%
2024/01/05	2.3	34.29	7	34.30	34.35	-4.7	19,349	-0.02%
2024/01/04	11.6	34.20	0	0.00	34.20	11.6	19,609	0.06%
2024/01/03	43.1	34.22	13	34.30	34.20	30.1	19,771	0.15%
2024/01/02	2.8	34.82	5	34.81	34.70	-2.2	19,818	-0.01%
2023/12/29	0.6	34.89	21	34.85	34.85	-20.4	19,953	-0.10%
2023/12/28	0.1	34.80	32.2	34.78	34.90	-32.1	20,185	-0.16%
2023/12/27	3.3	34.83	7	34.82	34.90	-3.8	20,197	-0.02%
2023/12/26	3.1	34.63	7	34.65	34.65	-4	20,237	-0.02%
2023/12/25	0.1	34.50	3.1	34.53	34.50	-3	20,449	-0.01%
2023/12/22	1.1	34.20	0	0.00	34.30	1.1	20,578	0.01%
2023/12/21	4.1	34.24	0	0.00	34.25	4.1	20,790	0.02%
2023/12/20	12.1	34.40	6	34.32	34.50	6.1	21,158	0.03%
2023/12/19	1	34.25	3	34.35	34.35	-2	21,394	-0.01%
2023/12/18	0.1	34.60	1	34.50	34.55	-1	21,730	0.00%
2023/12/15	30.3	34.32	0	0.00	34.30	30.3	21,955	0.14%
2023/12/14	8	34.30	12	34.45	34.40	-4	21,772	-0.02%
2023/12/13	11.1	34.11	0	0.00	34.05	11.1	21,743	0.05%
2023/12/12	8.4	34.17	1	34.20	34.15	7.4	21,824	0.03%
2023/12/11	0	0.00	10	34.60	34.40	-10	21,878	-0.05%
2023/12/08	0	0.00	2	34.75	34.60	-2	22,119	-0.01%
2023/12/07	2.2	34.52	0	0.00	34.50	2.2	22,107	0.01%
2023/12/06	7	34.67	3	34.75	34.60	4	22,145	0.02%
2023/12/05	5	34.20	16	34.71	34.90	-11	22,206	-0.05%
2023/12/04	12.9	34.26	2	34.25	34.05	10.9	22,066	0.05%
2023/12/01	55.1	34.49	0	0.00	34.40	55.1	22,225	0.25%
2023/11/30	40.7	35.17	29.1	35.18	34.95	11.6	21,892	0.05%
2023/11/29	8	34.36	3	34.35	34.25	5	20,364	0.02%
2023/11/28	37	34.89	27.2	35.02	34.50	9.8	20,138	0.05%
2023/11/27	4	34.19	8.1	34.19	33.95	-4.1	19,597	-0.02%
2023/11/24	0	0.00	1.2	34.07	33.75	-1.2	19,408	-0.01%
2023/11/22	5	33.94	2	34.10	33.85	3	19,049	0.02%
2023/11/21	22.5	33.97	11.1	34.03	34.20	11.4	18,952	0.06%
2023/11/20	5	33.61	0.1	33.65	33.60	5	18,544	0.03%
2023/11/17	2	33.30	2	33.30	33.20	0	18,469	0.00%
2023/11/16	1.3	33.12	0	0.00	33.05	1.3	18,400	0.01%
2023/11/15	0.1	33.00	114	33.00	33.15	-114	18,225	-0.63%	大賣/鉅額交易
2023/11/14	0.3	32.65	0	0.00	32.50	0.3	18,089	0.00%
2023/11/13	1.1	32.72	0	0.00	32.80	1.1	18,187	0.01%
2023/11/09	0.1	33.00	0.1	33.00	32.90	0	18,388	0.00%
2023/11/08	0.1	32.92	0.1	33.00	32.90	0	18,405	0.00%
2023/11/07	0.1	32.65	0.1	32.70	32.55	0	18,432	0.00%
2023/11/06	11.1	32.86	6	32.85	32.80	5.1	18,394	0.03%
2023/11/03	0.1	32.82	2.1	32.83	32.90	-2	18,290	-0.01%
2023/11/02	13.1	32.40	6	32.50	32.35	7.1	18,196	0.04%
2023/11/01	4.1	32.20	2	32.05	32.10	2	18,166	0.01%
2023/10/31	10.1	32.10	4	32.25	32.25	6.1	18,158	0.03%
2023/10/30	0.1	32.00	54	31.82	32.00	-54	18,028	-0.30%
2023/10/27	0.1	31.95	1	31.90	31.85	-1	17,917	-0.01%
2023/10/26	5.1	31.48	1	31.45	31.45	4.1	17,975	0.02%
2023/10/25	23.1	31.57	0	0.00	31.55	23.1	17,848	0.13%
2023/10/24	7	31.70	6	31.55	31.50	1	17,706	0.01%
2023/10/23	18.1	31.61	0	0.00	31.65	18.1	17,530	0.10%
2023/10/20	9.3	31.59	0	0.00	31.75	9.3	17,702	0.05%
2023/10/19	74	31.79	6	31.88	31.90	68	17,409	0.39%
2023/10/18	46.6	32.49	2	32.45	32.45	44.6	16,813	0.27%
2023/10/17	17.2	33.53	1	33.35	33.45	16.2	15,659	0.10%
2023/10/16	1.1	33.61	4	33.81	33.60	-2.9	15,645	-0.02%
2023/10/13	7.3	33.96	2.5	34.03	33.80	4.8	15,722	0.03%
2023/10/12	0	33.60	2.1	33.61	33.70	-2.1	15,681	-0.01%
2023/10/11	2.2	33.03	2.1	33.00	33.10	0.1	15,548	0.00%
2023/10/06	1.1	32.95	4	32.90	32.80	-2.9	15,540	-0.02%
2023/10/05	14.5	32.81	0	0.00	32.75	14.5	15,507	0.09%
2023/10/04	15.1	32.87	0	0.00	32.90	15.1	15,539	0.10%
2023/10/03	0.9	33.20	15	33.25	33.20	-14.1	15,625	-0.09%
2023/10/02	13.2	33.14	1	33.10	33.10	12.2	15,776	0.08%
2023/09/28	16.1	33.17	2	33.15	33.25	14.1	16,020	0.09%
2023/09/27	0.6	33.01	2	33.05	33.05	-1.4	15,999	-0.01%
2023/09/26	20.8	33.03	4	33.09	33.00	16.8	15,938	0.11%
2023/09/25	81.1	33.10	7	33.09	33.10	74.1	15,777	0.47%
2023/09/22	17.7	33.47	1	33.40	33.50	16.7	15,474	0.11%
2023/09/21	37.3	33.99	0	0.00	33.80	37.3	15,253	0.24%
2023/09/20	11.1	34.46	5	34.35	34.35	6.1	15,082	0.04%
2023/09/19	15.5	34.95	1	34.85	34.80	14.5	14,902	0.10%
2023/09/18	5.6	35.03	16	35.05	35.10	-10.4	14,938	-0.07%
2023/09/15	1.1	35.25	9	35.10	35.10	-8	15,030	-0.05%
2023/09/14	4.5	35.37	11	35.45	35.50	-6.5	14,962	-0.04%
2023/09/13	40.1	35.13	13.1	35.09	35.30	27	14,972	0.18%
2023/09/12	5.1	34.49	0	0.00	34.60	5.1	15,254	0.03%
2023/09/11	1.2	34.06	0	0.00	34.20	1.2	15,266	0.01%
2023/09/08	7.2	34.17	0	0.00	34.10	7.2	15,301	0.05%
2023/09/07	9.1	34.33	1	34.30	34.35	8.1	15,280	0.05%
2023/09/06	33.9	34.55	0	0.00	34.40	33.9	15,287	0.22%
2023/09/05	25.1	35.09	0	0.00	35.00	25.1	14,939	0.17%
2023/09/04	10.6	35.10	19	34.96	35.20	-8.4	14,925	-0.06%
2023/09/01	10.4	35.14	6	35.22	35.25	4.4	14,877	0.03%
2023/08/31	27.6	35.07	0.2	35.35	34.95	27.4	14,843	0.18%
2023/08/30	5.1	35.49	0	0.00	35.30	5.1	14,684	0.03%
2023/08/29	4	35.26	4.1	35.25	35.40	-0.1	15,130	0.00%
2023/08/28	8.2	35.16	1	35.10	35.20	7.2	15,344	0.05%
2023/08/25	7.1	35.15	1	35.10	35.10	6.1	16,124	0.04%
2023/08/24	2.8	35.29	0	0.00	35.30	2.8	16,441	0.02%
2023/08/23	1.1	35.32	0	0.00	35.30	1.1	16,726	0.01%
2023/08/22	19.2	35.40	2	35.40	35.40	17.2	16,947	0.10%
2023/08/21	2.1	35.16	3	35.23	35.40	-0.9	17,344	-0.01%
2023/08/18	7.9	35.30	4	35.34	35.15	3.9	17,523	0.02%
2023/08/17	14.2	35.64	0	0.00	35.65	14.2	17,458	0.08%
2023/08/16	10.8	36.09	7	36.15	36.05	3.8	17,488	0.02%
2023/08/15	19.1	36.64	0	0.00	36.70	19.1	17,473	0.11%
2023/08/14	6.2	36.80	0	0.00	36.85	6.2	17,582	0.04%
2023/08/11	7	37.37	5	37.42	37.40	2	17,637	0.01%
2023/08/10	4	36.96	0	0.00	36.85	4	17,644	0.02%
2023/08/09	4	37.14	2	37.20	37.15	2	17,972	0.01%
2023/08/08	6.3	37.18	35	37.15	37.10	-28.8	18,250	-0.16%
2023/08/07	0	37.55	1	37.50	37.65	-1	18,384	-0.01%
2023/08/04	0.2	37.48	0	0.00	37.35	0.2	18,438	0.00%
2023/08/02	7.4	37.36	9.5	37.18	37.20	-2.1	18,846	-0.01%
2023/08/01	1.1	37.55	4	37.60	37.55	-3	19,015	-0.02%
2023/07/31	2.1	37.30	13	37.36	37.30	-11	19,125	-0.06%
2023/07/28	0	0.00	2	37.30	37.35	-2	19,175	-0.01%
2023/07/27	1.1	37.45	17	37.41	37.35	-15.9	19,620	-0.08%
2023/07/26	12	37.29	1	37.30	37.25	11	20,584	0.05%
2023/07/25	19.1	37.39	21	37.22	37.40	-1.9	20,798	-0.01%
2023/07/24	3.1	36.70	3	36.10	36.50	0.1	20,874	0.00%
2023/07/21	16.1	36.26	0	0.00	36.10	16.1	21,180	0.08%
2023/07/20	4.1	36.60	5	36.60	36.55	-1	21,667	0.00%
2023/07/19	12.1	36.78	4.2	36.64	36.60	7.9	22,718	0.03%
2023/07/18	24.1	36.57	2	36.83	37.10	22.1	23,504	0.09%
2023/07/17	22.1	36.75	6.3	36.80	36.75	15.7	23,411	0.07%
2023/07/14	1.1	36.95	2	37.00	37.00	-1	23,348	0.00%
2023/07/13	21	36.87	7	37.01	36.80	14	23,366	0.06%
2023/07/12	8.1	36.56	2	36.60	36.60	6.1	23,564	0.03%
2023/07/11	7.3	36.69	3	37.00	36.55	4.3	23,517	0.02%
2023/07/10	36.6	37.03	0	0.00	36.85	36.6	23,394	0.16%
2023/07/07	30.1	36.98	1	37.05	37.30	29.1	23,264	0.12%
2023/07/06	32.3	37.35	2	37.30	37.25	30.3	23,393	0.13%
2023/07/05	18.4	37.92	6	38.03	37.80	12.4	23,091	0.05%
2023/07/04	45.1	38.12	7	38.14	38.05	38.1	22,913	0.17%
2023/07/03	9.1	38.20	6	38.23	38.25	3.1	22,864	0.01%
2023/06/30	15.1	38.07	1.1	38.15	38.05	14	22,907	0.06%
2023/06/29	8	38.14	5.3	38.20	38.05	2.7	22,932	0.01%
2023/06/28	24.8	38.08	0	0.00	38.05	24.8	22,980	0.11%
2023/06/27	7.3	38.57	7	38.68	38.45	0.3	23,114	0.00%
2023/06/26	8	38.74	0	0.00	38.80	8	23,371	0.03%
2023/06/21	33	38.40	4	38.35	38.70	29	23,378	0.12%
2023/06/20	8	38.59	0.1	38.60	38.55	7.9	23,375	0.03%
2023/06/19	5	38.75	22	38.68	38.70	-17	23,493	-0.07%
2023/06/16	12.2	38.78	8	38.76	38.70	4.2	23,472	0.02%
2023/06/15	1	38.30	1	38.30	38.35	0	23,007	0.00%
2023/06/14	20.1	38.21	5	38.27	38.35	15.1	23,330	0.06%
2023/06/13	2.3	38.19	6	38.16	38.25	-3.7	23,466	-0.02%
2023/06/12	23.1	38.30	7	38.39	38.25	16.1	23,491	0.07%
2023/06/09	74	38.49	1	38.50	38.45	73	23,511	0.31%
2023/06/08	5	38.61	2	38.50	38.50	3	23,676	0.01%
2023/06/07	2	38.68	12	38.80	38.80	-10	23,851	-0.04%
2023/06/06	7.5	38.75	42	38.79	38.80	-34.5	24,048	-0.14%
2023/06/05	98	38.85	4	39.06	38.85	94	24,210	0.39%
2023/06/02	17	38.51	29	38.41	38.55	-12	24,023	-0.05%
2023/06/01	13.1	37.85	7	37.75	37.75	6.1	23,598	0.03%
2023/05/31	59.2	38.08	19	38.14	37.90	40.2	23,504	0.17%
2023/05/30	4	38.03	10	38.30	38.30	-6	22,887	-0.03%
2023/05/29	3.2	37.89	131	38.02	38.15	-127.8	23,178	-0.55%	大賣/鉅額交易
2023/05/26	15.4	37.78	3	37.78	38.00	12.4	23,692	0.05%
2023/05/25	66.3	37.55	5	37.75	38.05	61.3	24,133	0.25%
2023/05/24	11.1	37.60	0	0.00	37.85	11.1	23,953	0.05%
2023/05/23	39	37.99	5	37.98	37.90	34	23,751	0.14%
2023/05/22	41	38.07	13.1	38.25	38.25	27.9	23,649	0.12%
2023/05/19	2.1	37.71	7	37.79	37.85	-4.9	23,556	-0.02%
2023/05/18	16.2	37.91	0	0.00	37.85	16.2	23,437	0.07%
2023/05/17	59	37.94	20	37.97	37.90	39	23,453	0.17%
2023/05/16	1	37.45	5	37.76	37.75	-4	23,506	-0.02%
2023/05/15	38.1	37.26	7	37.26	37.35	31.1	23,506	0.13%
2023/05/12	34.3	38.37	5	38.17	37.80	29.3	23,276	0.13%
2023/05/11	34.3	38.37	5	38.17	38.20	29.3	23,037	0.13%
2023/05/10	14.1	38.70	1	38.65	38.85	13.1	22,849	0.06%
2023/05/09	47.3	38.76	5.1	38.96	38.65	42.2	22,795	0.19%
2023/05/08	22	39.53	8	39.61	39.60	14	22,479	0.06%
2023/05/05	34.2	39.29	12.3	39.24	39.30	21.9	22,322	0.10%
2023/05/04	10.2	39.57	8	39.51	39.45	2.2	22,305	0.01%
2023/05/03	7.1	39.69	66	39.61	39.50	-58.9	22,236	-0.27%
2023/05/02	26.3	39.35	45.3	39.77	39.90	-19	22,048	-0.09%
2023/04/28	17.2	38.85	22.1	39.03	38.70	-4.9	21,538	-0.02%
2023/04/27	18.6	38.97	5	39.25	38.65	13.6	21,481	0.06%
2023/04/26	44.1	38.86	36	38.54	39.10	8.1	21,572	0.04%
2023/04/25	53.2	38.85	26	38.72	38.50	27.2	21,693	0.13%
2023/04/24	135.2	39.27	109.2	39.23	39.55	26.1	21,265	0.12%	大買/大賣/
2023/04/21	31.3	38.25	49.1	38.42	38.30	-17.8	20,241	-0.09%
2023/04/20	5	37.22	5	37.25	37.20	0	19,358	0.00%
2023/04/19	4.2	37.32	1	37.25	37.10	3.2	19,409	0.02%
2023/04/18	31	37.67	6.2	37.73	37.45	24.8	19,425	0.13%
2023/04/17	30	38.08	24.5	38.01	37.95	5.5	19,656	0.03%
2023/04/14	11.1	37.47	39	37.36	37.55	-27.9	19,373	-0.14%
2023/04/13	2	37.45	3.2	37.55	37.55	-1.2	19,387	-0.01%
2023/04/12	20.6	37.75	29	37.70	37.45	-8.4	19,333	-0.04%
2023/04/11	18	37.37	39	37.45	37.45	-21	19,262	-0.11%
2023/04/10	1.3	36.42	3	36.38	36.60	-1.8	19,042	-0.01%
2023/04/07	6	36.44	0	0.00	36.40	6	19,060	0.03%
2023/04/06	10	36.35	0	0.00	36.45	10	19,160	0.05%
2023/03/31	1	36.50	9	36.54	36.40	-8	19,407	-0.04%
2023/03/30	7.1	36.16	0	36.25	36.20	7.1	20,415	0.03%
2023/03/29	8	36.19	5	36.27	36.35	3	21,328	0.01%
2023/03/28	43.5	36.23	2	36.20	36.20	41.5	22,230	0.19%
2023/03/27	15.5	36.76	2	36.78	36.65	13.5	23,097	0.06%
2023/03/24	13	37.46	8.1	37.68	37.60	4.9	23,872	0.02%
2023/03/22	60	37.30	4	37.29	37.20	56	23,957	0.23%
2023/03/21	10	37.10	5	37.05	37.05	5	24,027	0.02%
2023/03/20	1	36.90	5	36.95	36.90	-4	24,042	-0.02%
2023/03/17	7.1	36.56	0	0.00	36.40	7.1	24,199	0.03%
2023/03/16	19.1	36.40	2	36.43	36.35	17.1	23,908	0.07%
2023/03/15	16	37.10	3	37.20	37.10	13	23,942	0.05%
2023/03/14	8.5	36.55	7.1	36.74	36.75	1.4	24,037	0.01%
2023/03/13	2.6	36.63	1.6	36.84	36.75	1	24,266	0.00%
2023/03/10	24.8	36.75	1	36.70	36.70	23.8	24,281	0.10%
2023/03/09	14.3	37.42	6.3	37.70	37.20	8	24,506	0.03%
2023/03/08	19.6	37.62	0	0.00	37.75	19.6	24,873	0.08%
2023/03/07	3.3	37.99	3	37.95	37.95	0.3	24,885	0.00%
2023/03/06	0	0.00	57	37.90	37.95	-57	25,216	-0.23%
2023/03/03	11.1	37.76	0	0.00	37.75	11.1	25,487	0.04%
2023/03/02	17	37.60	13	37.77	37.90	4	25,669	0.02%
2023/03/01	30.2	38.14	18	38.08	37.80	12.2	25,706	0.05%
2023/02/24	5	39.25	5	39.36	39.15	0	25,338	0.00%
2023/02/23	27	39.05	26.6	39.28	39.50	0.4	24,816	0.00%
2023/02/22	3.6	37.92	10	38.03	38.05	-6.4	25,159	-0.03%
2023/02/21	11.1	38.26	6.3	38.35	38.35	4.8	26,058	0.02%
2023/02/20	3.5	37.91	2	38.15	38.25	1.5	26,714	0.01%
2023/02/17	2	37.90	5	37.90	38.00	-3	27,226	-0.01%
2023/02/16	12	37.57	30	37.61	37.50	-18	27,958	-0.06%
2023/02/15	7.1	37.54	7	37.74	37.55	0.1	28,051	0.00%
2023/02/14	28	37.54	1.5	37.43	37.25	26.5	27,991	0.09%
2023/02/13	6	37.00	6	36.85	37.00	0	27,957	0.00%
2023/02/10	29	36.65	31	36.87	36.85	-2	28,096	-0.01%
2023/02/09	0	0.00	16	36.67	36.60	-16	28,114	-0.06%
2023/02/08	0	0.00	7	36.69	36.75	-7	28,188	-0.02%
2023/02/07	0	0.00	16	36.62	36.65	-16	28,269	-0.06%
2023/02/06	0.1	36.40	3	36.20	36.15	-2.9	28,252	-0.01%
2023/02/03	8.2	36.41	9	36.40	36.45	-0.8	28,142	0.00%
2023/02/02	7	36.71	3	36.85	36.80	4	28,165	0.01%
2023/02/01	6	36.48	3	36.53	36.75	3	28,193	0.01%
2023/01/31	23.2	36.71	8	36.70	36.25	15.2	28,263	0.05%
2023/01/30	6	36.74	24.5	36.79	36.95	-18.5	28,195	-0.07%
2023/01/17	26	36.14	1	36.00	36.00	25	28,181	0.09%
2023/01/16	18	36.58	39.1	36.56	36.50	-21.1	28,175	-0.07%
2023/01/13	13	35.89	54.2	36.16	36.15	-41.2	27,855	-0.15%
2023/01/12	2	35.08	19.4	35.31	35.40	-17.4	27,913	-0.06%
2023/01/11	15	34.65	45	34.72	34.70	-30	28,119	-0.11%
2023/01/10	15.1	34.45	4	34.54	34.60	11.1	28,426	0.04%
2023/01/09	1	34.45	44.1	34.57	34.60	-43.1	28,943	-0.15%
2023/01/06	10	34.28	6	34.29	34.25	4	29,213	0.01%
2023/01/05	19.1	34.18	31.2	34.39	34.45	-12.1	29,670	-0.04%
2023/01/04	3	33.55	2	33.65	33.50	1	29,498	0.00%
2023/01/03	8	33.38	25	33.31	33.50	-17	29,714	-0.06%
2022/12/30	11.2	33.80	9.3	33.81	33.65	1.9	29,735	0.01%
2022/12/29	8.2	33.78	2	33.78	33.70	6.2	29,889	0.02%
2022/12/28	3.2	34.22	67.3	34.17	34.30	-64.1	30,140	-0.21%
2022/12/27	8	34.53	6.3	34.51	34.30	1.8	30,373	0.01%
2022/12/26	6.1	34.30	8.1	34.31	34.40	-2	30,533	-0.01%
2022/12/23	13	34.42	2	34.25	34.05	11	31,062	0.04%
2022/12/22	1.3	34.66	59.1	34.52	34.45	-57.8	31,982	-0.18%
2022/12/21	52.2	33.87	20.1	33.95	34.05	32.1	31,325	0.10%
2022/12/20	5.2	33.71	7	33.79	33.70	-1.8	30,705	-0.01%
2022/12/19	2	34.13	25	33.95	33.85	-23	30,251	-0.08%
2022/12/16	57.3	33.14	18	33.65	34.60	39.3	29,428	0.13%
2022/12/15	0.9	33.55	0	0.00	33.55	0.9	28,860	0.00%
2022/12/14	7.2	33.61	6	33.50	33.50	1.2	29,170	0.00%
2022/12/13	17.1	33.91	1	33.65	33.70	16.1	29,231	0.06%
2022/12/12	23	33.62	0	0.00	33.85	23	29,198	0.08%
2022/12/09	12.1	33.65	33	33.75	33.70	-20.9	29,684	-0.07%
2022/12/08	10.1	33.20	8	33.15	33.20	2.1	29,675	0.01%
2022/12/07	8.1	33.15	7	33.31	33.35	1.1	29,677	0.00%
2022/12/06	7.2	33.38	21	33.46	33.30	-13.8	29,698	-0.05%
2022/12/05	7.1	33.36	56	33.52	33.70	-48.9	29,562	-0.17%
2022/12/02	18.1	33.71	33	33.70	33.65	-14.9	29,249	-0.05%
2022/12/01	8.1	33.90	43	34.08	34.05	-34.9	29,193	-0.12%
2022/11/30	6.2	33.61	0	0.00	33.90	6.2	29,003	0.02%
2022/11/29	28	33.30	27	33.35	33.55	1	28,619	0.00%
2022/11/28	37	32.94	21	33.12	33.00	16	28,640	0.06%
2022/11/25	105.1	33.38	50	33.43	33.55	55.1	28,428	0.19%	大買/
2022/11/24	5.1	32.82	11	32.84	33.20	-5.9	28,273	-0.02%
2022/11/23	13	32.75	10	32.98	32.70	3	28,055	0.01%
2022/11/22	40.2	32.64	6	32.63	32.65	34.2	27,954	0.12%
2022/11/21	33.6	32.92	3	32.85	32.85	30.6	27,730	0.11%
2022/11/18	31.3	33.61	32	33.71	33.30	-0.8	27,498	0.00%
2022/11/17	69.3	34.22	40.2	34.22	34.25	29.1	26,542	0.11%
2022/11/16	40	33.10	3	32.90	32.90	37	25,556	0.14%
2022/11/15	40	33.42	22.6	33.26	33.85	17.5	24,950	0.07%
2022/11/14	91	33.58	13.5	33.82	34.15	77.5	24,375	0.32%
2022/11/11	4	32.21	6	32.35	32.15	-2	23,576	-0.01%
2022/11/10	8.8	31.68	3.3	31.73	31.70	5.5	23,483	0.02%
2022/11/09	1.1	31.95	24	31.81	31.90	-22.9	23,444	-0.10%
2022/11/08	19	31.51	33.4	31.55	31.65	-14.4	23,282	-0.06%
2022/11/07	10.2	30.87	1	30.95	31.00	9.2	23,106	0.04%
2022/11/04	2	30.25	2	30.28	30.45	0	23,191	0.00%
2022/11/03	14.1	30.25	0	0.00	30.30	14.1	23,144	0.06%
2022/11/02	19.1	30.71	0	0.00	30.75	19.1	23,105	0.08%
2022/11/01	1	30.60	0.3	30.80	30.65	0.7	23,119	0.00%
2022/10/31	4	30.34	0	0.00	30.25	4	23,108	0.02%
2022/10/28	25.4	30.77	13.1	30.79	30.50	12.4	23,119	0.05%
2022/10/27	39.9	30.90	8.1	30.97	30.85	31.8	23,111	0.14%
2022/10/26	4.2	30.36	11.6	30.35	30.30	-7.4	23,119	-0.03%
2022/10/25	140.9	29.99	21.8	29.93	29.90	119.1	23,077	0.52%	大買/鉅額交易
2022/10/24	7.6	30.87	0	0.00	30.60	7.6	22,682	0.03%
2022/10/21	14.1	31.00	9	31.22	31.00	5.1	22,562	0.02%
2022/10/20	15.2	30.81	4	30.70	30.90	11.2	22,518	0.05%
2022/10/19	10.3	31.74	7	31.88	31.60	3.4	22,012	0.02%
2022/10/18	4.4	31.48	2	31.60	31.45	2.4	21,608	0.01%
2022/10/17	10.2	31.56	3	31.62	31.70	7.2	21,593	0.03%
2022/10/14	4.1	32.53	0	0.00	32.40	4.1	21,633	0.02%
2022/10/13	34.9	32.92	2.3	33.04	32.65	32.6	21,544	0.15%
2022/10/12	3.1	33.76	13	33.76	33.75	-9.9	21,287	-0.05%
2022/10/11	9	33.85	12	33.88	33.80	-3	21,345	-0.01%
2022/10/07	3	34.28	0	0.00	34.25	3	21,291	0.01%
2022/10/06	0.8	34.40	0	0.00	34.30	0.8	21,266	0.00%
2022/10/05	17.7	34.21	7	34.29	34.15	10.7	21,277	0.05%
2022/10/04	8.4	33.76	17	33.74	33.85	-8.6	21,025	-0.04%
2022/10/03	4.4	33.77	0	0.00	33.65	4.4	20,773	0.02%
2022/09/30	8.5	33.87	0	0.00	33.80	8.5	20,658	0.04%
2022/09/29	43.6	34.18	4	34.18	34.15	39.6	20,144	0.20%
2022/09/28	6.5	35.15	0	0.00	34.90	6.5	19,056	0.03%
2022/09/27	9.3	35.72	0	0.00	35.80	9.3	18,789	0.05%
2022/09/26	23	36.07	5.9	36.20	35.85	17.1	18,599	0.09%
2022/09/23	32.2	37.07	2	37.10	37.00	30.2	18,381	0.16%
2022/09/22	11.8	37.41	1	37.35	37.55	10.8	18,250	0.06%
2022/09/21	12.2	38.08	1	38.30	38.10	11.2	17,880	0.06%
2022/09/20	9.3	38.65	0	0.00	38.55	9.3	17,513	0.05%
2022/09/19	4.1	38.84	6	38.78	38.80	-2	17,397	-0.01%
2022/09/16	11.8	38.82	0.3	38.90	38.60	11.5	17,332	0.07%
2022/09/15	6	39.45	8.2	39.44	39.55	-2.2	16,939	-0.01%
2022/09/14	5	39.71	0	0.00	39.65	5	16,875	0.03%
2022/09/13	1	39.85	1.1	39.90	39.90	-0.1	16,925	0.00%
2022/09/12	0	0.00	4	39.83	39.80	-4	16,977	-0.02%
2022/09/08	5	39.72	3	39.73	39.85	2	17,321	0.01%
2022/09/07	4	39.69	2.4	39.70	39.70	1.6	17,462	0.01%
2022/09/06	1.1	39.61	12.1	39.65	39.85	-11	17,501	-0.06%
2022/09/05	8	39.12	11	39.07	39.10	-3	17,483	-0.02%
2022/09/02	13.5	38.65	0	0.00	38.50	13.5	17,570	0.08%
2022/09/01	3.7	38.93	1	38.90	38.90	2.7	17,325	0.02%
2022/08/31	5.2	39.25	0	39.30	39.30	5.2	17,158	0.03%
2022/08/30	6.8	39.27	5	39.37	39.25	1.8	17,048	0.01%
2022/08/29	4.2	39.07	11	39.12	39.35	-6.8	17,169	-0.04%
2022/08/26	0	0.00	10.2	39.60	39.65	-10.2	17,183	-0.06%
2022/08/25	1	39.30	0.2	39.55	39.55	0.8	17,263	0.00%
2022/08/24	2.4	39.20	1.9	39.30	39.25	0.5	17,398	0.00%
2022/08/23	3	39.12	0	0.00	39.35	3	17,816	0.02%
2022/08/22	4	39.14	2.2	39.41	39.65	1.8	17,936	0.01%
2022/08/19	17.2	39.51	0	39.55	39.45	17.2	18,065	0.10%
2022/08/18	6	39.60	6	39.76	39.80	0	18,153	0.00%
2022/08/17	5	39.38	11	39.59	40.00	-6	18,215	-0.03%
2022/08/16	4.1	39.25	10	39.50	39.35	-5.9	18,244	-0.03%
2022/08/15	0	0.00	1.6	39.32	39.30	-1.6	18,314	-0.01%
2022/08/12	10.1	39.11	4	39.21	39.30	6.1	18,719	0.03%
2022/08/11	10	38.83	1	38.95	39.35	9	18,846	0.05%
2022/08/10	13.1	38.48	0	0.00	38.75	13.1	18,945	0.07%
2022/08/09	4.6	38.33	5	38.45	38.75	-0.4	19,108	0.00%
2022/08/08	3.1	38.36	0	0.00	38.70	3.1	19,258	0.02%
2022/08/05	1	38.90	0	0.00	38.85	1	19,436	0.01%
2022/08/04	10	38.83	2	38.90	38.75	8	19,943	0.04%
2022/08/03	1	38.95	3	39.00	39.10	-2	20,186	-0.01%
2022/08/02	10	39.05	0	0.00	39.15	10	20,245	0.05%
2022/08/01	10.1	39.01	6	39.24	39.50	4.1	20,243	0.02%
2022/07/29	1.1	38.52	19	38.50	38.75	-17.9	20,205	-0.09%
2022/07/28	8.7	38.06	6	38.05	38.20	2.7	20,134	0.01%
2022/07/27	1.3	37.88	0	0.00	37.85	1.3	20,075	0.01%
2022/07/26	7.2	37.77	20	37.83	37.80	-12.8	20,246	-0.06%
2022/07/25	5.4	37.87	3	37.85	37.85	2.4	20,320	0.01%
2022/07/22	22.9	37.76	1	38.00	37.70	21.9	20,389	0.11%
2022/07/21	17.6	38.00	12	37.98	38.05	5.6	20,196	0.03%
2022/07/20	22.5	41.64	14.4	41.86	41.60	8.1	19,656	0.04%
2022/07/19	5	41.45	6	41.44	41.65	-1	19,510	-0.01%
2022/07/18	16.1	40.24	0.6	40.21	40.70	15.5	19,267	0.08%
2022/07/15	13.2	40.75	2.5	40.83	40.50	10.7	19,169	0.06%
2022/07/14	5	41.77	2	41.75	41.70	3	19,107	0.02%
2022/07/13	1.1	41.62	20	41.76	41.80	-18.9	19,230	-0.10%
2022/07/12	10	40.90	6	41.02	41.00	4	19,337	0.02%
2022/07/11	2.4	41.16	6.7	41.07	41.10	-4.3	19,484	-0.02%
2022/07/08	0	0.00	10	40.95	40.80	-10	19,573	-0.05%
2022/07/07	21	40.42	20	40.75	40.90	1	19,674	0.01%
2022/07/06	22.1	40.58	3	40.23	40.00	19.1	20,055	0.10%
2022/07/05	3	40.37	3	40.72	40.75	0	19,967	0.00%
2022/07/04	0.8	40.18	0.3	40.50	40.00	0.5	19,809	0.00%
2022/07/01	26.3	40.36	42	40.58	40.35	-15.8	19,681	-0.08%
2022/06/30	0	0.00	7	39.51	39.50	-7	19,421	-0.04%
2022/06/29	9	39.53	6	39.58	39.55	3	19,227	0.02%
2022/06/28	7	39.84	0	0.00	39.60	7	19,218	0.04%
2022/06/27	19.1	39.91	4	40.03	39.80	15.1	19,203	0.08%
2022/06/24	9.7	39.44	1	39.50	39.50	8.7	19,070	0.05%
2022/06/23	6.3	39.23	2	39.10	39.00	4.3	18,963	0.02%
2022/06/22	7	39.79	1	39.55	39.50	6	18,809	0.03%
2022/06/21	1.1	39.35	6	39.32	39.45	-4.9	18,775	-0.03%
2022/06/20	16.7	39.01	0.2	39.15	38.85	16.5	18,695	0.09%
2022/06/17	8.1	39.68	1	39.65	39.60	7.1	18,440	0.04%
2022/06/16	22.3	40.17	2	40.10	40.00	20.3	18,279	0.11%
2022/06/15	24.3	40.10	0	0.00	40.05	24.3	18,452	0.13%
2022/06/14	22.5	40.14	0	0.00	40.10	22.5	18,363	0.12%
2022/06/13	22.4	40.86	0	0.00	40.80	22.4	18,122	0.12%
2022/06/10	10.4	41.46	0	0.00	41.40	10.4	17,840	0.06%
2022/06/09	2	41.60	1	41.65	41.55	1	17,831	0.01%
2022/06/08	1.5	41.72	0.1	41.85	41.75	1.5	17,785	0.01%
2022/06/07	10	41.39	0	0.00	41.35	10	17,736	0.06%
2022/06/06	11	41.57	0	0.00	41.55	11	17,502	0.06%
2022/06/02	6	41.73	3	41.70	41.70	3	17,511	0.02%
2022/06/01	19.1	42.28	0	0.00	42.10	19.1	17,534	0.11%
2022/05/31	3	42.70	1.2	42.63	42.60	1.9	17,391	0.01%
2022/05/30	12	42.86	5.2	42.88	42.80	6.8	16,918	0.04%
2022/05/27	1	42.20	3	42.30	42.20	-2	16,696	-0.01%
2022/05/26	11	41.97	2	42.15	41.70	9	16,596	0.05%
2022/05/25	9.1	41.38	3.1	41.84	41.65	6	16,538	0.04%
2022/05/24	10	41.21	0	0.00	41.20	10	16,462	0.06%
2022/05/23	2	41.25	0	0.00	41.20	2	16,294	0.01%
2022/05/20	27	41.66	1.2	41.82	41.15	25.9	16,186	0.16%
2022/05/19	5.1	41.13	0	0.00	41.10	5.1	15,717	0.03%
2022/05/18	12.7	41.53	0	0.00	41.60	12.7	15,532	0.08%
2022/05/17	8.4	41.52	0	0.00	41.50	8.4	15,250	0.05%
2022/05/16	7.1	41.34	0	0.00	41.25	7.1	15,019	0.05%
2022/05/13	1	41.55	4	41.51	41.60	-3	14,715	-0.02%
2022/05/12	17.6	41.23	1	41.40	40.80	16.6	14,482	0.11%
2022/05/11	21.8	42.68	0	0.00	42.65	21.8	13,898	0.16%
2022/05/10	15.3	43.86	0	0.00	43.85	15.3	13,469	0.11%
2022/05/09	14.3	44.53	1	44.50	44.25	13.3	13,279	0.10%
2022/05/06	7.1	45.17	0	0.00	45.10	7.1	13,113	0.05%
2022/05/05	3.6	45.68	0	0.00	45.60	3.6	13,152	0.03%
2022/05/04	3	45.32	0	0.00	45.50	3	13,127	0.02%
2022/05/03	2.3	45.60	2	45.35	45.35	0.3	13,228	0.00%
2022/04/29	4	45.98	0	0.00	45.90	4	12,942	0.03%
2022/04/28	14	45.68	0	0.00	46.10	14	12,785	0.11%
2022/04/27	21.1	45.88	1	46.00	45.80	20.1	12,580	0.16%
2022/04/26	6	46.12	0	0.00	46.20	6	12,312	0.05%
2022/04/25	4.1	46.09	9	46.22	46.10	-4.9	12,241	-0.04%
2022/04/22	5.1	46.56	1	46.70	46.55	4.1	12,099	0.03%
2022/04/21	31	46.75	0	0.00	46.80	31	12,074	0.26%
2022/04/20	2.2	46.51	0	0.00	46.60	2.2	12,063	0.02%
2022/04/19	3.2	46.48	2	46.20	46.35	1.2	11,970	0.01%
2022/04/18	30.2	46.62	0.1	46.70	46.50	30.1	11,843	0.25%
2022/04/15	22.4	47.17	1	47.10	47.10	21.4	11,628	0.18%
2022/04/14	15.1	47.80	3	48.10	47.70	12.1	11,442	0.11%
2022/04/13	22.5	48.09	12.3	47.86	48.00	10.2	11,348	0.09%
2022/04/12	8.3	48.18	38.3	48.45	48.00	-30.1	11,175	-0.27%
2022/04/11	12	49.50	6.1	49.45	49.45	5.9	10,764	0.06%
2022/04/08	2	49.73	0	0.00	49.80	2	10,837	0.02%
2022/04/07	0	0.00	15	49.73	49.55	-15	10,806	-0.14%
2022/04/06	10	49.98	11	49.77	50.20	-1	10,709	-0.01%
2022/04/01	1	49.95	0	0.00	49.75	1	10,657	0.01%
2022/03/31	0	0.00	14	49.94	49.90	-14	10,588	-0.13%
2022/03/30	0	0.00	1	49.80	49.85	-1	10,436	-0.01%
2022/03/28	1	49.65	1	49.65	49.70	0	10,389	0.00%
2022/03/25	1.7	49.67	10.2	49.69	49.70	-8.5	10,342	-0.08%
2022/03/24	1	49.90	6	49.87	49.95	-5	10,385	-0.05%
2022/03/23	11	49.62	16	49.51	49.65	-5	10,460	-0.05%
2022/03/22	6	49.53	19	49.45	49.70	-13	10,377	-0.13%
2022/03/21	11	49.17	31	49.60	49.75	-20	10,380	-0.19%
2022/03/18	25	48.56	42.1	48.75	48.95	-17.1	10,135	-0.17%
2022/03/17	14	48.02	10	48.05	48.00	4	9,745	0.04%
2022/03/16	6	47.96	3.2	47.71	47.85	2.9	9,630	0.03%
2022/03/15	11	47.67	1	47.80	47.95	10	9,597	0.10%
2022/03/14	0.2	47.65	10	47.40	47.55	-9.8	9,592	-0.10%
2022/03/11	3	47.52	10	47.50	47.45	-7	9,676	-0.07%
2022/03/10	10	47.53	0	0.00	47.60	10	9,818	0.10%
2022/03/09	10	47.25	0	0.00	47.25	10	9,901	0.10%
2022/03/08	4.2	46.99	0	0.00	46.95	4.2	10,051	0.04%
2022/03/07	6.2	47.25	5	47.20	47.10	1.2	10,059	0.01%
2022/03/04	2	47.78	0	0.00	47.65	2	10,340	0.02%
2022/03/02	0	0.00	4.2	47.76	48.00	-4.2	10,752	-0.04%
2022/03/01	1	47.65	1	47.80	47.80	0	10,862	0.00%
2022/02/25	6	47.20	0	0.00	47.35	6	10,955	0.05%
2022/02/24	9	47.27	7	47.20	47.30	2	10,884	0.02%
2022/02/23	14.1	47.52	1	47.80	47.65	13.1	10,872	0.12%
2022/02/22	2	47.20	8	47.60	47.70	-6	10,974	-0.05%
2022/02/21	1	47.50	0	0.00	47.60	1	10,977	0.01%
2022/02/18	2	47.30	0	0.00	47.45	2	11,056	0.02%
2022/02/17	11.1	47.47	0	0.00	47.45	11.1	11,143	0.10%
2022/02/16	3	47.00	0	0.00	47.00	3	11,199	0.03%
2022/02/15	4	47.00	0	0.00	47.00	4	11,255	0.04%
2022/02/14	2.2	47.05	1	47.00	47.15	1.2	11,341	0.01%
2022/02/11	4	47.29	0	0.00	47.55	4	11,337	0.04%
2022/02/10	2.2	47.16	0	0.00	47.55	2.2	11,361	0.02%
2022/02/09	0	0.00	5	47.00	47.30	-5	11,433	-0.04%
2022/02/07	7.6	46.76	2	47.00	47.10	5.6	11,491	0.05%
2022/01/26	2	46.80	3	46.90	46.85	-1	11,314	-0.01%
2022/01/25	4.2	46.78	1	46.75	46.80	3.2	11,349	0.03%
2022/01/24	6.2	47.20	0	0.00	47.15	6.2	11,222	0.06%
2022/01/21	1.2	47.42	0	0.00	47.40	1.2	11,339	0.01%
2022/01/20	4	47.53	0.4	47.60	47.50	3.6	11,291	0.03%
2022/01/18	2	47.50	0	0.00	47.75	2	11,490	0.02%
2022/01/14	12	47.56	1	47.60	47.60	11	11,605	0.09%
2022/01/13	2	47.58	0	0.00	47.95	2	11,826	0.02%
2022/01/12	0.6	47.50	0	0.00	47.50	0.6	12,070	0.00%
2022/01/11	0	0.00	1	47.10	47.50	-1	12,310	-0.01%
2022/01/10	2.3	47.08	1	47.30	47.30	1.3	12,274	0.01%
2022/01/07	2.2	47.50	0	0.00	47.45	2.2	12,237	0.02%
2022/01/06	0	0.00	11	47.25	47.60	-11	12,219	-0.09%
2022/01/05	14.2	47.16	12	47.16	47.15	2.2	12,240	0.02%
2022/01/04	9.2	47.15	10	47.10	47.30	-0.8	12,299	-0.01%
2022/01/03	0	48.05	1	47.80	47.45	-1	12,196	-0.01%
2021/12/29	0	48.20	0.5	48.15	48.15	-0.5	12,270	0.00%
2021/12/28	10	48.05	1	48.00	48.15	9	12,350	0.07%
2021/12/27	0	0.00	1	48.00	48.10	-1	12,448	-0.01%
2021/12/24	0.5	47.90	0.1	47.85	47.90	0.4	12,692	0.00%
2021/12/23	4	47.58	0	0.00	47.70	4	12,853	0.03%
2021/12/21	1.5	47.23	0	0.00	47.25	1.5	13,062	0.01%
2021/12/17	0	0.00	3	47.55	47.45	-3	13,236	-0.02%
2021/12/16	0.1	47.00	4	46.98	46.90	-3.9	13,161	-0.03%
2021/12/15	1	47.00	0	0.00	46.95	1	13,398	0.01%
2021/12/14	3	47.00	3	47.10	47.00	0	13,527	0.00%
2021/12/13	30.1	47.24	0	47.15	47.10	30.1	13,762	0.22%
2021/12/10	0.1	47.49	0.2	47.50	47.30	-0.1	14,011	0.00%
2021/12/09	1.2	47.60	0	0.00	47.40	1.2	14,718	0.01%
2021/12/08	1	47.60	0.4	47.70	47.70	0.7	15,007	0.00%
2021/12/07	14	47.20	1.1	47.35	47.55	12.9	15,100	0.09%
2021/12/06	1	47.30	2	47.05	47.30	-1	15,059	-0.01%
2021/12/03	0.1	46.65	0	0.00	46.40	0.1	15,012	0.00%
2021/12/02	3	46.40	2	46.53	46.30	1	14,910	0.01%
2021/12/01	5.7	46.49	1	46.60	46.60	4.7	14,885	0.03%
2021/11/30	2.2	46.92	0	0.00	46.00	2.2	14,816	0.02%
2021/11/29	3.1	46.11	1	46.10	46.50	2.1	14,386	0.01%
2021/11/26	14.1	46.53	5	46.60	46.50	9.1	14,324	0.06%
2021/11/25	5	47.12	10	47.35	47.15	-5	14,217	-0.04%
2021/11/24	3.1	47.47	120	47.55	47.45	-117	14,124	-0.83%	大賣/鉅額交易
2021/11/23	2.2	47.78	1	47.80	47.80	1.2	13,953	0.01%
2021/11/22	4.2	47.99	4.2	47.86	47.90	0	13,999	0.00%
2021/11/19	5.6	48.23	0.1	48.35	48.30	5.6	13,936	0.04%
2021/11/18	6.1	48.30	5	48.35	48.30	1.1	13,882	0.01%
2021/11/17	7.1	48.36	2	48.35	48.55	5.1	13,875	0.04%
2021/11/16	6	48.40	0	0.00	48.65	6	13,977	0.04%
2021/11/15	9.1	48.38	0.6	48.57	48.60	8.6	14,174	0.06%
2021/11/12	0	48.63	35	48.47	48.70	-35	14,358	-0.24%
2021/11/11	6	48.60	2	48.78	48.80	4	14,578	0.03%
2021/11/10	4	48.50	3	48.55	48.70	1	14,843	0.01%
2021/11/09	20.5	48.55	0	0.00	48.80	20.5	15,088	0.14%
2021/11/08	17.1	48.66	13	48.65	48.95	4.1	16,197	0.03%
2021/11/05	6.1	47.91	10	47.88	48.15	-3.9	16,989	-0.02%
2021/11/04	3.2	48.13	5	48.20	48.10	-1.8	17,324	-0.01%
2021/11/03	5	48.15	5	48.10	48.15	0	17,764	0.00%
2021/11/02	1.1	48.68	5	48.55	48.15	-3.9	18,197	-0.02%
2021/11/01	0	48.35	0	0.00	48.25	0	18,674	0.00%
2021/10/29	8	48.33	0	0.00	48.25	8	18,923	0.04%
2021/10/28	2	48.53	5	48.60	48.50	-3	19,472	-0.02%
2021/10/27	1	48.36	0	0.00	48.35	1	19,594	0.01%
2021/10/26	11.1	48.65	0	0.00	48.45	11.1	19,646	0.06%
2021/10/25	13.1	48.33	1.1	48.26	48.25	12	19,726	0.06%
2021/10/22	0.1	48.80	0	0.00	48.80	0.1	20,089	0.00%
2021/10/21	3.1	48.52	0	0.00	48.75	3.1	20,240	0.02%
2021/10/20	29.7	48.38	13	48.73	48.35	16.7	20,272	0.08%
2021/10/19	15.1	49.18	0	0.00	49.10	15.1	20,369	0.07%
2021/10/18	0.1	50.00	0	0.00	49.80	0.1	20,223	0.00%
2021/10/15	1.7	49.95	0	0.00	50.10	1.7	20,486	0.01%
2021/10/14	12	49.95	5	49.90	49.90	7	20,492	0.03%
2021/10/12	1	50.30	1	50.20	50.20	0	20,491	0.00%
2021/10/08	0	0.00	6.2	50.30	50.40	-6.2	20,467	-0.03%
2021/10/07	1	49.95	0.1	50.20	50.40	0.9	20,717	0.00%
2021/10/06	1	49.85	3	49.95	49.90	-2	20,940	-0.01%
2021/10/05	20.1	49.85	2	50.10	50.30	18.1	21,193	0.09%
2021/10/04	2.1	50.20	2	50.10	50.00	0.1	21,654	0.00%
2021/10/01	2.3	50.34	2	49.98	50.20	0.3	22,316	0.00%
2021/09/30	2	50.95	1	51.20	51.00	1	22,380	0.00%
2021/09/29	2	50.70	9	50.72	50.60	-7	22,519	-0.03%
2021/09/28	6.8	51.15	3	51.17	51.00	3.8	22,713	0.02%
2021/09/27	28	50.80	3	50.97	51.10	25	22,761	0.11%
2021/09/24	0	0.00	11	51.44	51.30	-11	22,881	-0.05%
2021/09/23	2	51.05	1	51.50	51.20	1	22,886	0.00%
2021/09/22	2.2	50.11	31	50.24	50.70	-28.8	22,838	-0.13%
2021/09/17	2	50.70	0	0.00	50.70	2	22,742	0.01%
2021/09/16	0.1	51.40	22.1	51.17	51.70	-22	22,693	-0.10%
2021/09/15	4	51.20	4	51.23	51.20	0	22,526	0.00%
2021/09/14	9	51.43	47	51.22	51.40	-38	22,421	-0.17%
2021/09/13	5.1	49.88	12.1	49.90	50.10	-7	21,802	-0.03%
2021/09/10	1	48.09	12	48.82	49.00	-11	21,700	-0.05%
2021/09/09	2	48.05	0	0.00	48.20	2	21,833	0.01%
2021/09/08	1.1	48.75	6	48.59	48.55	-4.9	21,908	-0.02%
2021/09/07	0	0.00	6.5	48.77	48.75	-6.5	21,992	-0.03%
2021/09/06	0	48.93	9	48.87	48.80	-9	22,010	-0.04%
2021/09/03	5	48.45	6	48.49	48.50	-1	21,935	0.00%
2021/09/02	3	48.05	0	0.00	47.90	3	21,889	0.01%
2021/09/01	2.1	48.14	4.2	48.14	48.40	-2.1	21,952	-0.01%
2021/08/31	0	0.00	1	47.30	48.45	-1	21,850	0.00%
2021/08/30	0	47.50	4.5	47.36	47.60	-4.5	21,749	-0.02%
2021/08/27	2	47.35	2	47.40	47.45	0	21,802	0.00%
2021/08/26	7.2	46.95	1	47.10	46.95	6.2	22,042	0.03%
2021/08/23	11	46.80	14	46.76	46.80	-3	22,436	-0.01%
2021/08/20	11.5	46.32	1	46.50	46.15	10.5	22,539	0.05%
2021/08/19	21.6	46.29	13	46.20	46.20	8.6	22,907	0.04%
2021/08/18	3.4	47.17	12	46.66	47.25	-8.6	22,789	-0.04%
2021/08/17	4	47.60	4.5	47.44	47.30	-0.5	22,621	0.00%
2021/08/16	14.4	48.28	87.9	47.99	47.95	-73.6	22,465	-0.33%
2021/08/13	9	48.31	12	48.33	48.40	-3	22,509	-0.01%
2021/08/12	42.8	46.69	26	47.48	47.60	16.8	22,621	0.07%
2021/08/11	45.3	51.10	18	51.12	51.10	27.3	21,868	0.12%
2021/08/10	25.2	52.00	6	51.90	51.90	19.2	21,421	0.09%
2021/08/09	32.2	52.04	12	52.32	52.40	20.2	21,726	0.09%
2021/08/06	10	52.70	3	52.70	52.90	7	21,805	0.03%
2021/08/05	12.1	52.99	30.4	53.16	52.70	-18.3	22,168	-0.08%
2021/08/04	1	54.29	11	53.84	53.80	-10	23,135	-0.04%
2021/08/03	8	53.76	12	53.67	53.90	-4	23,671	-0.02%
2021/08/02	1	52.60	1	52.70	52.80	0	23,444	0.00%
2021/07/30	16	52.68	16	52.73	52.60	0	23,936	0.00%
2021/07/29	9	52.54	18	52.26	52.90	-9	24,450	-0.04%
2021/07/28	51.2	52.30	9	52.90	52.40	42.2	24,837	0.17%
2021/07/27	20	52.82	1	52.80	53.00	19	25,536	0.07%
2021/07/26	36.1	53.37	5	53.24	53.20	31.1	26,205	0.12%
2021/07/23	1	53.00	101	52.64	53.00	-100	26,532	-0.38%	大賣/
2021/07/22	10	52.04	147	52.00	52.10	-137	26,663	-0.51%	大賣/鉅額交易
2021/07/21	3.5	51.90	18	52.17	51.80	-14.5	27,077	-0.05%
2021/07/20	2	51.60	13.1	51.61	51.70	-11.1	27,984	-0.04%
2021/07/19	1	51.80	122.3	51.60	52.00	-121.3	29,485	-0.41%	大賣/鉅額交易
2021/07/16	4	51.40	2	51.45	51.50	2	32,699	0.01%
2021/07/15	6	51.52	13.3	51.59	51.60	-7.3	34,817	-0.02%
2021/07/14	13.1	51.49	5	51.36	51.50	8.1	36,177	0.02%
2021/07/13	5.1	51.88	37	51.76	51.90	-31.9	36,859	-0.09%
2021/07/12	4	52.13	1	52.00	52.20	3	37,265	0.01%
2021/07/09	46.1	52.18	4	52.65	52.00	42.1	37,473	0.11%
2021/07/08	43	52.37	21	52.48	52.80	22	37,291	0.06%
2021/07/07	2	51.10	4.4	51.18	51.30	-2.4	36,928	-0.01%
2021/07/06	38.1	51.14	3.1	50.94	51.20	35	36,823	0.10%
2021/07/05	2	50.65	0	0.00	50.60	2	36,751	0.01%
2021/07/02	8	50.58	4	50.65	50.50	4	36,605	0.01%
2021/07/01	22	50.62	2.5	50.88	50.60	19.5	36,533	0.05%
2021/06/29	1	51.10	2	51.20	51.20	-1	36,788	0.00%
2021/06/28	3	51.03	1	51.20	51.10	2	36,966	0.01%
2021/06/25	1.1	51.12	1.1	51.01	51.00	0	36,992	0.00%
2021/06/24	0	0.00	15	51.01	51.10	-15	37,241	-0.04%
2021/06/23	3	50.80	12	50.74	51.00	-9	37,676	-0.02%
2021/06/22	12	51.07	2	50.95	50.90	10	37,792	0.03%
2021/06/21	4	50.73	2	50.75	50.70	2	37,889	0.01%
2021/06/18	1	51.10	0	0.00	51.00	1	38,189	0.00%
2021/06/17	15	51.56	0	0.00	51.50	15	39,486	0.04%
2021/06/16	1	51.70	1	51.80	51.90	0	39,623	0.00%
2021/06/15	0	0.00	11	51.19	51.30	-11	39,581	-0.03%
2021/06/11	5	51.30	2.2	51.40	51.40	2.8	39,636	0.01%
2021/06/09	11	50.93	0	0.00	51.30	11	39,925	0.03%
2021/06/08	9	51.37	1	51.50	51.40	8	40,039	0.02%
2021/06/07	10	51.66	0	0.00	51.50	10	40,264	0.02%
2021/06/04	7	52.01	4	51.90	51.90	3	40,452	0.01%
2021/06/03	44	51.98	10	52.06	52.30	34	40,659	0.08%
2021/06/02	19	51.68	44	51.50	52.00	-25	40,510	-0.06%
2021/06/01	10	51.40	10	51.40	51.50	0	40,290	0.00%
2021/05/31	21	51.20	25.1	51.18	51.60	-4.1	40,457	-0.01%
2021/05/28	9	50.43	3	50.20	50.60	6	40,331	0.01%
2021/05/27	14	50.01	0	0.00	50.30	14	40,411	0.03%
2021/05/26	7.1	50.80	10	50.90	50.70	-3	40,254	-0.01%
2021/05/25	2	51.25	1	51.20	51.10	1	40,193	0.00%
2021/05/24	0.1	51.00	3.1	51.24	51.30	-3	40,233	-0.01%
2021/05/21	6	51.43	5	53.00	51.20	1	40,408	0.00%
2021/05/20	25	50.86	7	50.93	50.80	18	40,310	0.04%
2021/05/19	15	50.67	40	50.34	50.50	-25	40,085	-0.06%
2021/05/18	111.3	49.65	16.2	49.79	50.00	95	39,915	0.24%	大買/
2021/05/17	12	47.88	8	48.00	47.90	4	39,776	0.01%
2021/05/14	18.1	49.92	30.2	49.80	49.60	-12.1	39,121	-0.03%
2021/05/13	22	48.68	48.4	48.49	49.20	-26.3	38,782	-0.07%
2021/05/12	38.2	50.05	15	49.07	49.60	23.2	38,261	0.06%
2021/05/11	80.1	51.99	42	52.42	51.60	38.1	36,972	0.10%
2021/05/10	34	52.59	14	52.78	52.90	20	36,241	0.06%
2021/05/07	140.3	52.11	20	52.22	52.30	120.3	36,059	0.33%	大買/鉅額交易
2021/05/06	31	51.52	37	51.81	53.00	-6	35,706	-0.02%
2021/05/05	85	50.86	9.3	51.06	50.80	75.7	35,241	0.21%
2021/05/04	52	50.62	19	50.22	50.20	33	35,127	0.09%
2021/05/03	43.1	51.24	22	51.39	51.20	21.1	34,169	0.06%
2021/04/29	32.2	52.47	19	52.32	52.10	13.2	33,664	0.04%
2021/04/28	18.1	52.51	34.7	52.34	53.20	-16.6	33,224	-0.05%
2021/04/27	25	52.68	23	52.70	52.70	2	33,106	0.01%
2021/04/26	36.1	52.82	28.1	53.27	53.10	8	32,617	0.02%
2021/04/23	74.2	52.60	25	52.38	53.00	49.2	31,717	0.16%
2021/04/22	156.5	56.57	173	56.21	54.10	-16.5	30,558	-0.05%	大買/大賣/
2021/04/21	129	54.25	60.3	54.25	55.70	68.7	27,491	0.25%	大買/
2021/04/20	55	52.45	86.1	52.80	52.00	-31.1	25,459	-0.12%
2021/04/19	61.1	49.92	29	50.01	50.40	32.1	24,106	0.13%
2021/04/16	30	48.08	28.1	48.59	49.00	1.9	23,301	0.01%
2021/04/15	33	47.79	27	48.11	47.90	6	22,795	0.03%
2021/04/14	17	46.89	24	46.96	47.00	-7	22,494	-0.03%
2021/04/13	11	47.45	43	47.31	47.20	-32	22,362	-0.14%
2021/04/12	7.1	46.72	2	46.85	46.85	5.1	22,111	0.02%
2021/04/09	9	46.88	9	46.87	46.70	0	22,041	0.00%
2021/04/08	20	46.78	153	46.85	46.90	-133	21,910	-0.61%	大賣/鉅額交易
2021/04/07	2	46.80	22	46.79	46.80	-20	21,820	-0.09%
2021/04/06	31	46.74	213.2	46.74	46.85	-182.1	21,761	-0.84%	大賣/鉅額交易
2021/04/01	32	46.69	27	46.79	46.70	5	21,372	0.02%
2021/03/31	17	46.67	16.1	46.76	46.80	0.9	21,256	0.00%
2021/03/30	12	46.35	16	46.48	46.55	-4	21,044	-0.02%
2021/03/29	22	46.39	6.4	46.49	46.50	15.6	20,945	0.07%
2021/03/26	237	46.09	13.5	46.12	46.15	223.5	20,680	1.08%	大買/鉅額交易
2021/03/25	116	45.49	10.3	45.52	45.55	105.7	20,287	0.52%	大買/鉅額交易
2021/03/24	19	45.62	8	45.63	45.55	11	20,110	0.05%
2021/03/23	20	45.74	15.5	45.71	45.70	4.5	19,996	0.02%
2021/03/22	53.5	45.72	46	45.75	45.80	7.5	19,589	0.04%
2021/03/19	1	42.70	2	42.85	42.70	-1	18,122	-0.01%
2021/03/18	2	43.00	5	43.00	43.10	-3	17,888	-0.02%
2021/03/17	2.4	42.82	14	42.86	42.85	-11.6	17,899	-0.06%
2021/03/16	4	42.50	0	0.00	42.60	4	17,904	0.02%
2021/03/15	15.2	42.54	0	42.60	42.35	15.2	17,936	0.08%
2021/03/12	7	42.64	1	42.60	42.70	6	17,781	0.03%
2021/03/11	7.1	42.89	11	42.97	42.85	-3.9	17,666	-0.02%
2021/03/10	18	43.06	15.1	42.95	43.00	2.9	17,600	0.02%
2021/03/09	19	42.98	11.2	43.05	43.40	7.8	17,714	0.04%
2021/03/08	15.7	42.67	12	42.61	42.65	3.7	17,513	0.02%
2021/03/05	13	42.18	0	0.00	42.50	13	17,433	0.07%
2021/03/04	4.5	42.39	2	42.38	42.50	2.5	17,847	0.01%
2021/03/03	5	42.45	2	42.40	42.55	3	17,835	0.02%
2021/03/02	16	42.38	11.1	42.37	42.10	4.9	17,744	0.03%
2021/02/26	9	42.28	10	42.25	42.00	-1	17,589	-0.01%
2021/02/25	10.4	42.74	6.8	42.87	42.90	3.6	17,255	0.02%
2021/02/24	0	0.00	3	42.62	42.55	-3	17,267	-0.02%
2021/02/23	12	42.28	10	42.36	42.45	2	17,237	0.01%
2021/02/22	13.2	41.81	2	41.83	41.80	11.2	17,008	0.07%
2021/02/19	3.1	41.30	3	41.37	41.60	0.1	16,970	0.00%
2021/02/18	9.1	41.30	1	41.20	41.35	8.1	16,894	0.05%
2021/02/17	14	41.11	0.5	41.30	41.25	13.5	16,801	0.08%
2021/02/05	9.9	40.69	3	40.62	40.85	6.9	16,576	0.04%
2021/02/04	1	40.45	0	0.00	40.40	1	16,647	0.01%
2021/02/03	7	40.56	10	40.55	40.55	-3	17,019	-0.02%
2021/02/02	3	40.87	2	40.85	40.75	1	16,937	0.01%
2021/02/01	1	40.80	2.1	40.70	40.80	-1.1	16,812	-0.01%
2021/01/29	5.2	40.26	3	40.20	40.15	2.2	16,789	0.01%
2021/01/28	11.1	40.41	0	0.00	40.25	11.1	16,597	0.07%
2021/01/27	17	40.47	3	40.40	40.35	14	16,362	0.09%
2021/01/26	44.2	40.45	4	40.30	40.35	40.2	16,223	0.25%
2021/01/25	7	40.76	0	0.00	40.90	7	15,710	0.04%
2021/01/22	11	40.56	2	40.60	40.60	9	15,509	0.06%
2021/01/21	4.1	40.98	1	41.00	40.80	3.1	15,191	0.02%
2021/01/20	19.1	40.94	2	40.90	40.95	17.1	15,029	0.11%
2021/01/19	2.3	41.70	1	41.75	41.75	1.3	14,598	0.01%
2021/01/18	18.2	41.49	1	41.40	41.60	17.2	14,547	0.12%
2021/01/15	17	42.16	0	0.00	41.95	17	14,248	0.12%
2021/01/14	3	42.53	8	42.56	42.55	-5	13,868	-0.04%
2021/01/13	3.4	42.69	6	42.68	42.70	-2.7	13,709	-0.02%
2021/01/12	7	42.79	12	42.71	42.70	-5	13,599	-0.04%
2021/01/11	1	42.95	3	42.88	43.10	-2	13,516	-0.01%
2021/01/08	2	42.90	0	0.00	42.95	2	13,435	0.01%
2021/01/07	4	42.89	9	42.85	42.85	-5	13,366	-0.04%
2021/01/06	0	0.00	6	43.12	42.95	-6	13,172	-0.05%
2021/01/05	0	0.00	15	43.05	43.10	-15	13,036	-0.12%
2021/01/04	16	43.24	0	0.00	43.20	16	12,974	0.12%
2020/12/31	6	43.53	3	43.57	43.20	3	12,933	0.02%
2020/12/30	1	43.10	0	0.00	43.25	1	12,962	0.01%
2020/12/29	8	42.89	0	0.00	43.00	8	12,916	0.06%
2020/12/28	1	42.85	0	0.00	43.00	1	12,907	0.01%
2020/12/25	2	42.75	1	42.85	42.80	1	12,961	0.01%
2020/12/24	34.1	42.78	1	42.70	42.70	33.1	13,055	0.25%
2020/12/23	7.1	42.72	0	0.00	42.80	7.1	13,075	0.05%
2020/12/22	11.4	43.18	8	42.89	42.95	3.4	13,149	0.03%
2020/12/21	6	43.28	23	43.46	43.50	-17	13,438	-0.13%
2020/12/18	0	0.00	2	42.95	42.95	-2	13,750	-0.01%
2020/12/17	4.1	42.67	0	0.00	42.65	4.1	13,865	0.03%
2020/12/16	0.2	43.19	11.6	43.15	43.05	-11.4	13,782	-0.08%
2020/12/15	26	42.59	8	42.65	42.50	18	13,764	0.13%
2020/12/14	1	42.80	2	42.80	42.80	-1	13,726	-0.01%
2020/12/11	7	42.93	1	42.90	42.90	6	13,816	0.04%
2020/12/10	0.1	43.25	1	43.20	43.25	-0.9	13,749	-0.01%
2020/12/09	1	43.45	5	43.50	43.35	-4	13,778	-0.03%
2020/12/08	2	43.28	41	43.46	43.60	-39	13,772	-0.28%
2020/12/07	8	43.53	23	43.41	43.55	-15	13,759	-0.11%
2020/12/04	11	43.56	0	0.00	43.65	11	13,838	0.08%
2020/12/03	17	43.75	11	43.81	43.50	6	13,761	0.04%
2020/12/01	4	42.88	11	43.00	43.15	-7	13,676	-0.05%
2020/11/30	11	43.50	1	42.90	42.90	10	13,906	0.07%
2020/11/27	3	43.25	12	43.28	43.30	-9	13,694	-0.07%
2020/11/26	4	42.91	50.1	42.86	42.95	-46.1	13,620	-0.34%
2020/11/25	3	42.75	3	42.92	42.60	0	13,772	0.00%
2020/11/24	1	43.00	2	42.80	42.75	-1	13,849	-0.01%
2020/11/23	11	42.99	28	43.00	43.00	-17	13,800	-0.12%
2020/11/20	2	42.63	5.8	42.74	42.70	-3.8	13,790	-0.03%
2020/11/19	6	42.93	5	42.90	42.90	1	13,775	0.01%
2020/11/18	13	42.75	0	0.00	42.70	13	13,816	0.09%
2020/11/17	21	42.56	16	42.60	42.75	5	13,854	0.04%
2020/11/16	2	42.38	1	42.40	42.35	1	14,202	0.01%
2020/11/13	7	42.26	0	0.00	42.25	7	14,467	0.05%
2020/11/12	2	42.48	3	42.48	42.40	-1	14,811	-0.01%
2020/11/11	12.2	42.29	13	42.45	42.65	-0.8	14,831	-0.01%
2020/11/10	4	41.39	4	41.40	41.55	0	14,766	0.00%
2020/11/09	1	41.20	13.3	41.17	41.15	-12.3	14,981	-0.08%
2020/11/06	6	40.83	1	40.90	40.85	5	16,178	0.03%
2020/11/05	4.5	40.92	0	0.00	41.05	4.5	16,546	0.03%
2020/11/04	0	0.00	1	40.85	40.90	-1	16,842	-0.01%
2020/11/03	5	40.75	3	40.75	40.95	2	17,212	0.01%
2020/11/02	2	40.55	1	40.60	40.60	1	17,662	0.01%
2020/10/30	0	0.00	4	40.51	40.55	-4	18,262	-0.02%
2020/10/28	3	40.55	2	40.58	40.55	1	18,534	0.01%
2020/10/27	3.4	40.46	0	0.00	40.50	3.4	18,592	0.02%
2020/10/26	6	40.54	0	0.00	40.50	6	18,606	0.03%
2020/10/22	1	40.50	3	40.73	41.00	-2	18,943	-0.01%
2020/10/21	2.2	40.39	0	0.00	40.30	2.2	19,040	0.01%
2020/10/20	1	40.25	0	0.00	40.35	1	19,061	0.01%
2020/10/19	0	0.00	1	40.55	40.45	-1	19,122	-0.01%
2020/10/16	0.4	40.45	0	0.00	40.30	0.4	19,278	0.00%
2020/10/15	7	40.22	0	0.00	40.30	7	19,671	0.04%
2020/10/14	8.3	40.69	1	40.70	40.50	7.3	19,700	0.04%
2020/10/13	4	40.59	0	0.00	40.50	4	19,784	0.02%
2020/10/12	1	40.90	0	0.00	40.95	1	20,214	0.00%
2020/10/08	1	41.30	0	0.00	41.15	1	20,431	0.00%
2020/10/07	2	41.03	0.3	41.40	41.15	1.8	20,445	0.01%
2020/10/06	1	41.20	0	0.00	41.40	1	20,441	0.00%
2020/09/30	0	0.00	12.1	41.63	41.40	-12.1	20,812	-0.06%
2020/09/29	0	0.00	3	41.32	41.20	-3	20,975	-0.01%
2020/09/28	3	40.73	8	40.89	40.95	-5	21,043	-0.02%
2020/09/25	1	40.55	3	40.57	40.55	-2	21,224	-0.01%
2020/09/24	29	40.09	2	40.25	40.05	27	21,293	0.13%
2020/09/23	10	41.02	0	0.00	41.00	10	21,057	0.05%
2020/09/22	6	41.90	1	41.65	41.80	5	20,759	0.02%
2020/09/21	8	42.31	1	42.35	42.25	7	20,638	0.03%
2020/09/18	3	42.50	2.1	42.51	42.50	0.9	20,706	0.00%
2020/09/17	2.8	42.71	0	0.00	42.55	2.8	20,727	0.01%
2020/09/16	3	42.77	3.5	42.77	42.85	-0.5	20,772	0.00%
2020/09/15	1	42.50	22	42.72	42.70	-21	20,736	-0.10%
2020/09/14	8	42.45	1.1	42.44	42.95	6.9	20,963	0.03%
2020/09/11	10	42.31	0	0.00	42.30	10	20,893	0.05%
2020/09/10	27	42.29	0	0.00	42.45	27	20,933	0.13%
2020/09/09	5	42.17	3	42.55	42.55	2	20,892	0.01%
2020/09/08	0	0.00	14	42.71	42.70	-14	20,918	-0.07%
2020/09/07	2	42.65	7	42.44	42.70	-5	21,054	-0.02%
2020/09/04	16	42.18	3.1	42.18	42.20	12.9	21,101	0.06%
2020/09/03	24	42.56	5	42.69	42.70	19	21,075	0.09%
2020/09/02	18	42.71	2	43.10	42.65	16	20,913	0.08%
2020/09/01	5	43.00	2	42.70	42.75	3	20,813	0.01%
2020/08/31	34	43.13	6	43.25	42.90	28	20,717	0.14%
2020/08/28	4	43.59	3	43.65	43.50	1	20,610	0.00%
2020/08/27	13	43.85	4	43.85	43.85	9	20,645	0.04%
2020/08/26	41	43.90	5	43.93	44.10	36	20,707	0.17%
2020/08/25	3	44.17	3	44.30	44.10	0	20,673	0.00%
2020/08/24	1	44.05	0	0.00	44.05	1	21,049	0.00%
2020/08/21	0	0.00	13	44.19	44.25	-13	21,056	-0.06%
2020/08/20	16	43.79	25	43.86	43.50	-9	20,862	-0.04%
2020/08/19	22	44.38	25	44.55	44.35	-3	20,547	-0.01%
2020/08/18	2	43.83	19	43.98	44.00	-17	20,240	-0.08%
2020/08/17	10	43.39	3	43.40	43.35	7	19,928	0.04%
2020/08/14	11	41.78	17	42.40	42.85	-6	19,825	-0.03%
2020/08/13	18	41.14	5	41.30	41.20	13	19,407	0.07%
2020/08/12	47	41.11	5	41.08	41.00	42	19,247	0.22%
2020/08/11	15	46.50	9	46.58	46.50	6	18,034	0.03%
2020/08/10	2	46.70	0.1	46.60	46.60	1.9	17,645	0.01%
2020/08/07	1	47.20	12	47.19	47.10	-11	17,455	-0.06%
2020/08/06	9	47.04	10.1	47.00	47.15	-1.1	17,219	-0.01%
2020/08/05	2	46.50	127	46.06	46.45	-125	16,833	-0.74%	大賣/鉅額交易
2020/08/04	5	45.20	12	45.56	45.40	-7	16,369	-0.04%
2020/08/03	2	44.90	0	0.00	44.95	2	16,214	0.01%
2020/07/31	7	45.26	0	0.00	45.00	7	16,141	0.04%
2020/07/30	3	45.33	2	45.23	45.35	1	16,127	0.01%
2020/07/29	0	0.00	2.8	45.07	45.05	-2.8	16,204	-0.02%
2020/07/28	2	44.25	2.1	44.36	44.50	-0.1	16,213	0.00%
2020/07/27	0	0.00	0.4	44.60	44.60	-0.4	16,216	0.00%
2020/07/24	6	45.23	1	45.00	45.00	5	16,217	0.03%
2020/07/23	0	0.00	9	45.47	45.60	-9	16,183	-0.06%
2020/07/22	4	45.46	0	0.00	45.50	4	16,181	0.02%
2020/07/21	3	45.52	5	45.66	45.55	-2	16,060	-0.01%
2020/07/20	0	0.00	7	45.19	45.10	-7	15,811	-0.04%
2020/07/17	1	44.90	12	44.80	44.80	-11	15,774	-0.07%
2020/07/16	8	44.68	5	44.64	44.50	3	15,824	0.02%
2020/07/15	12	45.59	9.1	45.50	45.60	2.9	15,384	0.02%
2020/07/14	1	45.30	0	0.00	45.30	1	15,181	0.01%
2020/07/13	2.1	45.10	2	45.10	45.20	0.1	15,199	0.00%
2020/07/10	11	45.09	14	45.10	44.95	-3	15,301	-0.02%
2020/07/09	4	45.30	13	45.33	45.30	-9	15,268	-0.06%
2020/07/08	3	44.78	5	45.08	45.15	-2	15,002	-0.01%
2020/07/07	8	44.22	3.2	44.22	44.50	4.8	14,733	0.03%
2020/07/06	6	44.13	9.7	44.32	44.40	-3.7	14,649	-0.03%
2020/07/03	0	0.00	10	43.95	43.95	-10	14,624	-0.07%
2020/07/02	6	43.28	57	43.60	43.60	-51	14,576	-0.35%
2020/07/01	0	0.00	1	42.95	43.10	-1	14,481	-0.01%
2020/06/30	2	42.80	41	42.85	42.75	-39	14,409	-0.27%
2020/06/29	51	42.71	1	42.80	42.65	50	14,485	0.35%
2020/06/24	62	42.80	1	42.85	42.85	61	14,456	0.42%
2020/06/23	3	42.72	1	42.95	42.70	2	14,452	0.01%
2020/06/22	1	42.95	0	0.00	42.90	1	14,506	0.01%
2020/06/19	2	42.80	1	43.15	42.55	1	14,595	0.01%
2020/06/18	2	42.78	0.6	42.80	42.70	1.4	14,575	0.01%
2020/06/17	4	42.60	0	0.00	42.85	4	14,913	0.03%
2020/06/15	4	42.66	0	0.00	42.50	4	15,627	0.03%
2020/06/12	11	42.96	3	42.95	42.90	8	15,929	0.05%
2020/06/11	2	43.85	0	0.00	43.30	2	16,268	0.01%
2020/06/10	1	43.60	7	43.97	44.00	-6	16,336	-0.04%
2020/06/09	0	0.00	2	43.90	43.90	-2	16,626	-0.01%
2020/06/08	4	43.75	0	0.00	43.95	4	16,884	0.02%
2020/06/05	0	0.00	0.2	43.55	43.65	-0.2	16,879	0.00%
2020/06/04	4	43.50	1.1	43.54	43.40	2.9	17,038	0.02%
2020/06/03	3	43.67	7	43.64	43.65	-4	17,164	-0.02%
2020/06/02	1	43.25	12	43.30	43.30	-11	17,071	-0.06%
2020/06/01	2.3	43.10	0	0.00	43.10	2.3	17,036	0.01%
2020/05/29	1	42.35	2	42.70	42.55	-1	16,970	-0.01%
2020/05/28	6	42.46	0	0.00	42.35	6	16,591	0.04%
2020/05/27	7	42.89	1	42.90	42.85	6	16,655	0.04%
2020/05/26	0	0.00	5	43.15	43.00	-5	16,717	-0.03%
2020/05/25	1	42.45	7	42.49	42.65	-6	16,826	-0.04%
2020/05/22	1	42.80	0	0.00	42.65	1	16,923	0.01%
2020/05/21	1	42.85	2	43.10	43.00	-1	16,923	-0.01%
2020/05/20	3	42.97	2	43.13	42.90	1	16,891	0.01%
2020/05/19	1	42.95	16	42.97	43.00	-15	16,886	-0.09%
2020/05/18	0	0.00	1	42.50	42.35	-1	16,725	-0.01%
2020/05/15	1	42.45	3	42.55	42.30	-2	16,700	-0.01%
2020/05/14	6.2	42.41	3	42.20	42.60	3.2	16,720	0.02%
2020/05/13	6	42.50	0	0.00	42.90	6	16,615	0.04%
2020/05/12	1	42.85	1	42.90	42.95	0	16,648	0.00%
2020/05/11	9	43.20	12	43.33	43.15	-3	16,683	-0.02%
2020/05/08	2	42.90	0	0.00	43.00	2	16,728	0.01%
2020/05/07	1	42.70	4	42.90	42.70	-3	16,749	-0.02%
2020/05/06	0	0.00	4	42.78	42.60	-4	16,822	-0.02%
2020/05/05	1	42.40	0	0.00	42.85	1	16,875	0.01%
2020/05/04	10	42.30	0	0.00	42.20	10	16,886	0.06%
2020/04/30	0	0.00	5	43.18	43.20	-5	16,928	-0.03%
2020/04/29	3	42.48	1	42.55	42.55	2	16,995	0.01%
2020/04/28	4	42.06	0	0.00	42.25	4	17,208	0.02%
2020/04/27	7	42.09	2	42.15	42.00	5	18,115	0.03%
2020/04/24	1	41.90	0	0.00	42.00	1	18,025	0.01%
2020/04/23	0	0.00	12	42.01	42.15	-12	18,025	-0.07%
2020/04/22	4	41.46	12.4	41.38	41.60	-8.4	17,994	-0.05%
2020/04/21	5	41.70	1	41.80	41.80	4	18,175	0.02%
2020/04/20	0	0.00	2	42.35	42.35	-2	18,223	-0.01%
2020/04/17	1	42.40	7	42.26	42.00	-6	18,450	-0.03%
2020/04/16	6	41.95	2	41.83	41.85	4	18,435	0.02%
2020/04/15	1	41.90	14	41.97	41.80	-13	18,514	-0.07%
2020/04/14	1.1	41.15	38	41.42	41.65	-36.9	18,414	-0.20%
2020/04/13	10.7	40.81	0	0.00	40.80	10.7	18,392	0.06%
2020/04/10	1	40.95	6.1	40.89	41.00	-5.1	18,530	-0.03%
2020/04/09	20	40.73	1	40.60	40.55	19	18,714	0.10%
2020/04/08	1	41.10	0	0.00	41.00	1	18,786	0.01%
2020/04/07	17	39.75	22	39.83	39.95	-5	18,599	-0.03%
2020/04/01	21	39.24	1	39.25	39.00	20	18,611	0.11%
2020/03/31	1	39.25	4	39.38	39.50	-3	18,495	-0.02%
2020/03/30	10	38.58	8	38.66	39.15	2	18,316	0.01%
2020/03/27	11	39.36	2	39.18	38.95	9	18,246	0.05%
2020/03/26	7	38.99	2	38.88	38.60	5	18,248	0.03%
2020/03/25	8	39.40	14	38.85	38.80	-6	18,249	-0.03%
2020/03/24	19.1	38.29	6	38.31	38.25	13.1	18,117	0.07%
2020/03/23	6	35.88	3	36.42	36.10	3	17,961	0.02%
2020/03/20	5	36.19	0	0.00	36.95	5	17,655	0.03%
2020/03/19	10	33.82	36	34.02	33.60	-26	17,337	-0.15%
2020/03/18	5	36.83	23	36.65	36.00	-18	17,069	-0.11%
2020/03/17	11	37.69	1	38.00	37.60	10	16,688	0.06%
2020/03/16	7	39.56	0.1	39.05	38.85	6.9	16,138	0.04%
2020/03/13	8.1	38.59	8	39.13	40.25	0.1	15,911	0.00%
2020/03/12	1	40.80	21	41.03	40.75	-20	15,439	-0.13%
2020/03/11	0	0.00	11	42.09	41.80	-11	15,048	-0.07%
2020/03/10	0	0.00	1	41.50	41.60	-1	14,955	-0.01%
2020/03/09	19	41.88	9	41.98	41.85	10	14,818	0.07%
2020/03/06	2	42.95	0	0.00	42.85	2	14,613	0.01%
2020/03/05	0	0.00	8.3	43.11	43.30	-8.3	14,608	-0.06%
2020/03/04	0	0.00	11	42.70	42.85	-11	14,772	-0.07%
2020/03/03	1	42.80	0.3	42.60	42.65	0.7	14,783	0.00%
2020/03/02	6	42.41	0	0.00	42.25	6	14,678	0.04%
2020/02/27	1	42.20	0	0.00	42.25	1	14,824	0.01%
2020/02/26	3	42.30	1	42.25	42.20	2	14,772	0.01%
2020/02/25	0	0.00	1.3	42.79	42.70	-1.3	14,628	-0.01%
2020/02/24	0	0.00	23	43.00	43.00	-23	14,574	-0.16%
2020/02/21	0	0.00	3	43.27	43.25	-3	14,887	-0.02%
2020/02/20	4	43.38	2	43.25	43.15	2	15,079	0.01%
2020/02/19	1	43.40	10	43.10	43.40	-9	15,251	-0.06%
2020/02/18	0	0.00	1	43.10	43.05	-1	15,442	-0.01%
2020/02/17	0	0.00	1	43.05	43.00	-1	15,522	-0.01%
2020/02/14	0	0.00	9.1	43.26	43.20	-9.1	15,690	-0.06%
2020/02/13	1	43.20	7	43.08	43.15	-6	15,652	-0.04%
2020/02/12	7	42.84	2	42.93	42.80	5	15,560	0.03%
2020/02/11	1.3	42.60	1.1	42.73	42.60	0.2	15,533	0.00%
2020/02/10	3	41.75	20	42.60	42.40	-17	15,477	-0.11%
2020/02/06	0	0.00	1	43.05	43.00	-1	15,478	-0.01%
2020/02/05	3	42.27	5	42.12	42.35	-2	15,557	-0.01%
2020/02/04	26	42.02	24	42.45	42.40	2	15,460	0.01%
2020/02/03	6	40.83	4	40.58	41.55	2	15,348	0.01%
2020/01/31	5	42.26	0	0.00	42.05	5	15,299	0.03%
2020/01/30	26	42.59	11	42.60	41.85	15	15,164	0.10%
2020/01/20	2	44.88	4	44.90	44.95	-2	14,282	-0.01%
2020/01/17	1	44.70	8	44.79	44.90	-7	14,487	-0.05%
2020/01/16	5.5	44.59	5	44.68	44.75	0.5	14,575	0.00%
2020/01/15	2.5	44.51	4	44.60	44.55	-1.5	14,636	-0.01%
2020/01/14	1.4	44.34	3	44.40	44.55	-1.7	14,537	-0.01%
2020/01/13	1	43.95	10	44.04	44.25	-9	14,595	-0.06%
2020/01/10	2	43.43	5	43.42	43.50	-3	15,006	-0.02%
2020/01/09	4	43.36	1	43.45	43.45	3	15,008	0.02%
2020/01/08	0	0.00	6	43.21	43.40	-6	14,943	-0.04%
2020/01/07	2.2	43.45	17.7	43.34	43.60	-15.6	14,877	-0.10%
2020/01/06	10	43.43	1	43.45	43.45	9	14,973	0.06%
2020/01/03	2	43.88	29	43.66	43.95	-27	14,911	-0.18%
2020/01/02	4.3	44.08	13.3	44.06	44.10	-9	14,838	-0.06%
2019/12/31	0	0.00	1	43.70	43.70	-1	14,647	-0.01%
2019/12/30	2.3	43.37	5	43.71	43.65	-2.8	14,673	-0.02%
2019/12/27	5	43.10	2	43.18	43.25	3	14,540	0.02%
2019/12/26	1	42.95	2	43.03	43.05	-1	14,635	-0.01%
2019/12/25	2	43.03	0	0.00	43.10	2	14,801	0.01%
2019/12/24	0	0.00	0.1	43.05	43.15	-0.1	14,907	0.00%
2019/12/23	1	43.05	24	43.10	43.25	-23	14,952	-0.15%
2019/12/20	6	42.93	2	43.00	42.95	4	14,978	0.03%
2019/12/19	4.3	42.91	9	42.84	43.00	-4.8	14,997	-0.03%
2019/12/18	1.3	42.84	2	42.98	43.00	-0.8	15,064	0.00%
2019/12/17	1	42.75	7	42.75	42.95	-6	15,039	-0.04%
2019/12/16	1.1	42.80	12.1	42.80	42.80	-11	14,936	-0.07%
2019/12/13	3	42.57	11	42.59	42.55	-8	14,945	-0.05%
2019/12/12	0	0.00	118	42.35	42.30	-118	14,920	-0.79%	大賣/鉅額交易
2019/12/11	4	42.20	1	42.15	42.15	3	14,985	0.02%
2019/12/10	1	42.00	7	42.19	42.10	-6	15,068	-0.04%
2019/12/09	2	42.03	19	41.95	42.05	-17	15,165	-0.11%
2019/12/05	0	0.00	12	41.79	41.65	-12	15,354	-0.08%
2019/12/04	0.2	41.75	0.3	41.75	41.75	0	15,645	0.00%
2019/12/03	1	41.70	1	41.70	41.85	0	15,733	0.00%
2019/12/02	5	41.25	5	41.26	41.35	0	15,733	0.00%
2019/11/29	7	41.62	6	41.56	41.40	1	15,719	0.01%
2019/11/28	0	0.00	6	42.00	42.00	-6	15,662	-0.04%
2019/11/27	3	41.82	0	0.00	41.95	3	15,837	0.02%
2019/11/26	3	42.05	1	42.30	41.80	2	15,863	0.01%
2019/11/25	1	42.05	1	42.00	41.95	0	15,528	0.00%
2019/11/22	4	42.10	1.2	42.35	42.10	2.8	15,556	0.02%
2019/11/21	25	42.24	12	42.09	42.35	13	15,639	0.08%
2019/11/20	7.2	42.34	13	42.35	42.65	-5.8	15,535	-0.04%
2019/11/19	3.1	41.89	5	41.99	42.10	-2	15,188	-0.01%
2019/11/18	12.3	42.00	18.3	42.02	42.10	-6	15,006	-0.04%
2019/11/15	0.6	41.60	26	41.46	41.70	-25.5	14,790	-0.17%
2019/11/14	4.1	41.10	14	41.11	41.15	-9.9	14,612	-0.07%
2019/11/13	3	41.08	9	41.09	41.00	-6	14,577	-0.04%
2019/11/12	5	40.59	0.1	40.70	40.65	4.9	14,491	0.03%
2019/11/11	1	40.50	20	40.60	40.35	-19	14,806	-0.13%
2019/11/07	1	40.65	0	0.00	40.95	1	15,890	0.01%
2019/11/06	2	40.85	11	40.84	40.80	-9	16,088	-0.06%
2019/11/05	0	0.00	1.2	40.98	40.90	-1.2	16,203	-0.01%
2019/11/04	12	40.86	2.1	40.95	40.95	9.9	16,285	0.06%
2019/11/01	2	40.45	1	40.50	40.55	1	16,295	0.01%
2019/10/31	4	40.44	3.9	40.50	40.45	0.1	16,600	0.00%
2019/10/30	5	40.31	1	40.45	40.35	4	16,869	0.02%
2019/10/29	7	40.51	6	40.84	40.65	1	16,765	0.01%
2019/10/28	4	40.73	0	0.00	40.75	4	16,612	0.02%
2019/10/25	12	40.68	23	40.84	40.85	-11	16,652	-0.07%
2019/10/24	32.4	40.83	1	41.15	41.00	31.4	16,478	0.19%
2019/10/23	5	40.91	0.1	40.95	40.95	4.9	16,533	0.03%
2019/10/22	6.2	41.27	2	41.43	41.40	4.2	16,532	0.03%
2019/10/21	2	41.55	20.3	41.60	41.50	-18.3	16,453	-0.11%
2019/10/18	14.2	40.98	37	40.85	40.95	-22.8	16,356	-0.14%
2019/10/17	0	0.00	1	40.05	40.10	-1	15,849	-0.01%
2019/10/16	0	0.00	8	39.99	40.00	-8	15,811	-0.05%
2019/10/15	10	39.76	1	40.05	40.00	9	15,916	0.06%
2019/10/14	10.1	39.80	12	39.93	39.95	-1.9	16,255	-0.01%
2019/10/09	16	39.65	10	39.62	39.50	6	16,418	0.04%
2019/10/08	0	0.00	6.3	39.70	39.75	-6.3	16,714	-0.04%
2019/10/07	2	39.25	1	39.15	39.30	1	17,140	0.01%
2019/10/04	15	38.79	6	38.88	38.90	9	17,320	0.05%
2019/10/03	46	38.85	0	0.00	39.00	46	17,304	0.27%
2019/10/02	1	39.36	2	39.35	39.25	-1	17,315	-0.01%
2019/10/01	13	39.66	0	39.75	39.65	13	17,356	0.07%
2019/09/27	13.1	39.65	0	0.00	39.65	13.1	17,381	0.08%
2019/09/26	5.1	39.80	20	39.95	39.90	-14.9	17,415	-0.09%
2019/09/25	5	39.65	21	39.65	39.60	-16	17,535	-0.09%
2019/09/23	6	39.90	0	0.00	39.75	6	17,507	0.03%
2019/09/20	5.4	39.81	7	39.75	40.20	-1.6	17,563	-0.01%
2019/09/19	2	39.80	0	0.00	39.80	2	17,483	0.01%
2019/09/18	1	39.81	4	40.04	39.80	-3	17,574	-0.02%
2019/09/17	17.7	39.68	10	39.55	39.50	7.7	17,619	0.04%
2019/09/16	11.8	40.16	0.1	40.15	40.10	11.7	17,629	0.07%
2019/09/12	2.4	40.07	1.3	40.05	40.05	1.1	17,599	0.01%
2019/09/11	4.3	39.81	10	39.95	40.00	-5.7	17,752	-0.03%
2019/09/10	53	40.03	1	39.90	39.95	52	17,949	0.29%
2019/09/09	30	39.91	1	40.00	40.00	29	18,140	0.16%
2019/09/06	13	39.66	36	39.89	39.85	-23	18,038	-0.13%
2019/09/05	4	38.74	5	38.95	39.00	-1	17,798	-0.01%
2019/09/04	11.1	38.40	0	0.00	38.45	11.1	17,818	0.06%
2019/09/03	3	38.45	1	38.40	38.35	2	17,972	0.01%
2019/09/02	2	38.10	10	38.10	38.25	-8	18,146	-0.04%
2019/08/30	22.1	38.06	2	38.30	38.45	20.1	18,113	0.11%
2019/08/29	5.1	37.55	0	0.00	37.80	5.1	18,035	0.03%
2019/08/28	5.3	37.61	0	0.00	37.70	5.3	18,261	0.03%
2019/08/27	3	37.57	0	0.00	37.65	3	18,435	0.02%
2019/08/26	2	37.50	3	37.60	37.70	-1	18,481	-0.01%
2019/08/23	7	37.84	2	38.05	38.20	5	18,473	0.03%
2019/08/22	4	37.91	3	37.93	37.85	1	18,541	0.01%
2019/08/21	2	37.98	0	0.00	37.95	2	18,734	0.01%
2019/08/20	0	0.00	1	38.20	38.15	-1	18,731	-0.01%
2019/08/19	2	38.13	1	38.20	38.10	1	18,777	0.01%
2019/08/16	0	0.00	1	37.95	37.95	-1	18,796	-0.01%
2019/08/15	23	37.81	6	37.86	38.00	17	18,773	0.09%
2019/08/14	4	38.11	15	38.19	38.30	-11	18,819	-0.06%
2019/08/13	12	37.36	6	37.55	37.25	6	18,656	0.03%
2019/08/12	125	43.93	17	43.96	43.95	108	18,080	0.60%	大買/鉅額交易
2019/08/08	3	43.97	16	44.11	43.90	-13	17,741	-0.07%
2019/08/07	4	43.50	1	43.65	43.35	3	17,601	0.02%
2019/08/06	21	43.24	2	43.45	43.30	19	17,750	0.11%
2019/08/05	8	43.52	3	43.50	43.55	5	17,728	0.03%
2019/08/02	20	43.61	3	43.75	43.55	17	17,716	0.10%
2019/08/01	31	44.18	5.9	44.40	44.05	25.1	17,596	0.14%
2019/07/31	8	44.70	0	0.00	44.70	8	17,513	0.05%
2019/07/30	47	44.89	0	0.00	44.80	47	17,651	0.27%
2019/07/29	18	44.93	2	44.95	44.85	16	17,948	0.09%
2019/07/26	12	44.27	10.4	44.25	44.65	1.6	18,163	0.01%
2019/07/25	27	44.53	6	44.45	44.30	21	18,228	0.12%
2019/07/24	31	44.87	1	44.80	44.80	30	18,091	0.17%
2019/07/23	2.2	44.83	0	0.00	45.05	2.2	18,053	0.01%
2019/07/22	32.1	44.94	0	0.00	44.90	32.1	18,025	0.18%
2019/07/19	9	44.61	0	0.00	44.80	9	17,949	0.05%
2019/07/18	0	0.00	1	44.55	44.60	-1	17,921	-0.01%
2019/07/17	17	44.54	0	0.00	44.70	17	18,132	0.09%
2019/07/16	4	44.60	0	0.00	44.75	4	18,306	0.02%
2019/07/15	23	44.06	35	44.15	44.05	-12	18,126	-0.07%
2019/07/12	13	44.57	3	44.82	44.35	10	18,091	0.06%
2019/07/11	37	45.19	10	44.81	44.80	27	18,028	0.15%
2019/07/10	7	45.84	1	45.85	45.85	6	17,637	0.03%
2019/07/09	3	46.03	1	46.10	46.00	2	17,645	0.01%
2019/07/08	2	46.15	2	46.25	46.20	0	17,825	0.00%
2019/07/05	2	46.05	3	46.13	46.15	-1	17,949	-0.01%
2019/07/04	11	45.90	3	45.92	45.90	8	18,032	0.04%
2019/07/03	5	46.24	3	46.42	46.25	2	18,223	0.01%
2019/07/02	0	0.00	34	46.48	46.35	-34	18,452	-0.18%
2019/07/01	6	46.30	5	46.35	46.15	1	18,483	0.01%
2019/06/28	2	45.78	3	45.88	46.05	-1	18,562	-0.01%
2019/06/27	0.2	45.95	0	0.00	45.95	0.2	18,801	0.00%
2019/06/26	0	0.00	2	45.60	45.55	-2	18,891	-0.01%
2019/06/25	5	45.45	0	0.00	45.60	5	19,323	0.03%
2019/06/24	1	45.60	10	45.47	45.60	-9	19,560	-0.05%
2019/06/21	0	0.00	1	45.25	45.15	-1	19,765	-0.01%
2019/06/20	4	45.35	0	0.00	45.40	4	20,696	0.02%
2019/06/19	31	45.16	10	45.23	45.30	21	20,682	0.10%
2019/06/18	5.2	45.06	9	45.04	45.20	-3.8	20,639	-0.02%
2019/06/17	6	44.76	9	44.74	44.70	-3	20,457	-0.01%
2019/06/14	5	43.90	11	43.90	43.95	-6	20,318	-0.03%
2019/06/13	44	43.72	5	43.81	43.85	39	20,846	0.19%
2019/06/12	7	43.62	4	43.70	43.75	3	20,917	0.01%
2019/06/11	2	43.70	46	43.86	44.00	-44	20,838	-0.21%
2019/06/10	3	43.77	2.5	43.54	43.85	0.5	20,740	0.00%
2019/06/06	0	0.00	3	42.98	43.15	-3	20,602	-0.01%
2019/06/05	22	43.13	0	0.00	43.00	22	20,525	0.11%
2019/06/04	21	43.33	1	43.65	43.10	20	20,408	0.10%
2019/06/03	3	43.00	74	42.79	43.40	-71	20,223	-0.35%
2019/05/31	0	0.00	2	42.80	42.90	-2	20,045	-0.01%
2019/05/30	3	42.67	2	42.58	42.80	1	19,910	0.01%
2019/05/29	1	42.30	1	42.50	42.50	0	19,853	0.00%
2019/05/28	1	42.30	0	0.00	42.30	1	19,894	0.01%
2019/05/27	1	42.45	1	42.85	42.40	0	19,814	0.00%
2019/05/24	0	0.00	1	42.35	42.35	-1	19,902	-0.01%
2019/05/23	2	42.33	4	42.50	42.35	-2	19,954	-0.01%
2019/05/22	3	42.62	5	42.75	42.70	-2	20,360	-0.01%
2019/05/21	0	0.00	7	42.80	42.85	-7	20,460	-0.03%
2019/05/20	7	42.41	3	42.55	42.35	4	20,442	0.02%
2019/05/16	20	42.10	6	41.81	42.00	14	20,412	0.07%
2019/05/15	6	41.75	0	0.00	41.75	6	20,302	0.03%
2019/05/14	30	41.64	2	41.60	41.55	28	20,272	0.14%
2019/05/13	0	0.00	6	42.43	42.00	-6	19,984	-0.03%
2019/05/10	1	42.50	46	42.79	42.50	-45	19,903	-0.23%
2019/05/09	26	42.52	0	0.00	42.50	26	19,795	0.13%
2019/05/08	1	42.90	23	43.05	43.00	-22	19,622	-0.11%
2019/05/07	4	42.91	2	42.95	42.90	2	19,430	0.01%
2019/05/06	12	42.28	2	42.48	42.30	10	19,257	0.05%
2019/05/03	21	42.80	4	42.58	42.85	17	18,942	0.09%
2019/05/02	35	42.20	4	42.28	42.20	31	18,615	0.17%
2019/04/30	4	42.06	3	42.12	42.00	1	18,472	0.01%
2019/04/29	21	41.99	2	42.05	42.10	19	18,476	0.10%
2019/04/26	2	41.73	1	41.85	41.75	1	18,369	0.01%
2019/04/25	0	0.00	3	41.53	41.80	-3	18,375	-0.02%
2019/04/24	4	41.58	6	41.46	41.55	-2	18,358	-0.01%
2019/04/23	5	40.89	2	41.23	41.60	3	18,316	0.02%
2019/04/22	31	41.35	16	41.50	41.00	15	18,243	0.08%
2019/04/19	3	41.58	0	0.00	41.70	3	17,929	0.02%
2019/04/18	15	41.75	19	41.52	41.60	-4	17,806	-0.02%
2019/04/17	31	42.07	1	41.95	41.95	30	17,616	0.17%
2019/04/16	2	42.35	1.2	42.48	42.30	0.8	17,377	0.00%
2019/04/15	1	42.20	14	42.33	42.50	-13	17,356	-0.07%
2019/04/12	17	42.19	15	41.95	42.00	2	17,209	0.01%
2019/04/11	19	42.20	27	42.25	42.05	-8	17,030	-0.05%
2019/04/10	26	41.97	7	41.95	42.00	19	16,791	0.11%
2019/04/09	22	42.10	6.2	42.21	42.15	15.8	16,545	0.10%
2019/04/08	2	42.05	6	42.24	42.30	-4	16,200	-0.02%
2019/04/03	3.1	41.55	57	41.58	41.70	-53.9	15,817	-0.34%
2019/04/02	10	41.50	7	41.49	41.40	3	15,641	0.02%
2019/04/01	6	41.48	0	0.00	41.35	6	15,380	0.04%
2019/03/29	4	41.23	10	41.20	41.25	-6	14,937	-0.04%
2019/03/28	18	40.99	7	41.20	41.00	11	14,770	0.07%
2019/03/27	11	40.58	31.4	40.64	40.55	-20.4	14,397	-0.14%
2019/03/26	35	40.44	1	40.50	40.45	34	14,149	0.24%
2019/03/25	36	40.12	28	40.27	40.50	8	13,906	0.06%
2019/03/22	2	38.85	14	38.68	38.70	-12	12,921	-0.09%
2019/03/21	10	38.70	14	38.48	38.85	-4	12,975	-0.03%
2019/03/20	1	38.10	0	0.00	38.05	1	12,847	0.01%
2019/03/19	3	37.85	2	38.08	38.10	1	12,820	0.01%
2019/03/18	42	37.76	0	0.00	37.80	42	12,718	0.33%
2019/03/15	0	0.00	1	38.70	38.65	-1	12,123	-0.01%
2019/03/14	0	0.00	2	38.55	38.60	-2	12,005	-0.02%
2019/03/13	0	0.00	2	38.45	38.50	-2	12,137	-0.02%
2019/03/12	1	38.00	4.1	38.39	38.40	-3.1	12,190	-0.03%
2019/03/11	2	37.90	5	37.90	37.85	-3	12,358	-0.02%
2019/03/08	1	37.85	1	37.90	38.00	0	12,634	0.00%
2019/03/07	3	38.07	3	38.12	38.00	0	12,816	0.00%
2019/03/06	2	38.05	0	0.00	38.25	2	12,966	0.02%
2019/03/05	3	38.05	0	0.00	38.00	3	13,299	0.02%
2019/03/04	6	38.18	0	0.00	38.20	6	14,411	0.04%
2019/02/27	3	38.20	0	0.00	38.40	3	14,337	0.02%
2019/02/26	2	38.28	3	38.25	38.20	-1	14,246	-0.01%
2019/02/25	3	38.47	3	38.45	38.45	0	14,362	0.00%
2019/02/22	11	38.75	2	38.75	38.70	9	14,472	0.06%
2019/02/21	2.1	38.86	4	39.15	39.30	-1.9	14,492	-0.01%
2019/02/19	0	0.00	21	37.54	37.55	-21	13,849	-0.15%
2019/02/18	22	36.96	0	0.00	36.90	22	13,696	0.16%
2019/02/15	1	37.00	26	37.17	37.45	-25	13,766	-0.18%
2019/02/14	2	37.65	1	37.65	37.50	1	13,833	0.01%
2019/02/13	0	0.00	6	37.70	37.65	-6	13,710	-0.04%
2019/02/12	0	0.00	27	37.80	37.70	-27	13,617	-0.20%
2019/02/11	15	37.69	3	37.65	37.65	12	13,612	0.09%
2019/01/30	0	0.00	20	37.20	37.35	-20	13,468	-0.15%
2019/01/29	0	0.00	2	37.00	37.10	-2	13,530	-0.01%
2019/01/28	0	0.00	4	36.91	37.00	-4	13,669	-0.03%
2019/01/25	0	0.00	4	36.68	36.60	-4	13,691	-0.03%
2019/01/24	0	0.00	3	36.30	36.40	-3	13,820	-0.02%
2019/01/21	1	36.25	3	36.20	36.25	-2	14,309	-0.01%
2019/01/18	5.1	35.75	4	35.73	36.00	1.1	14,490	0.01%
2019/01/17	9	35.54	1	35.70	35.45	8	14,775	0.05%
2019/01/16	2.8	35.65	0	0.00	35.60	2.8	15,381	0.02%
2019/01/15	1	35.70	0	35.90	35.70	1	15,547	0.01%
2019/01/14	8	35.59	0	0.00	35.60	8	15,440	0.05%
2019/01/10	0	0.00	6	36.60	36.55	-6	15,388	-0.04%
2019/01/09	0	0.00	6	36.23	36.35	-6	15,371	-0.04%
2019/01/08	3	35.75	0	0.00	35.55	3	15,314	0.02%
2019/01/07	3	36.00	0	0.00	36.00	3	15,385	0.02%
2019/01/04	20	35.21	19	35.20	35.45	1	15,411	0.01%
2019/01/03	1	35.20	0	0.00	35.15	1	15,897	0.01%
2019/01/02	2	35.75	0	0.00	35.50	2	15,978	0.01%
2018/12/27	0	0.00	2	35.75	35.40	-2	16,117	-0.01%
2018/12/25	2	35.70	6	35.32	35.85	-4	16,296	-0.02%
2018/12/24	10	35.90	2	35.70	35.80	8	16,416	0.05%
2018/12/21	2	35.45	0	0.00	35.40	2	16,971	0.01%
2018/12/20	22	35.58	3	35.80	35.40	19	16,974	0.11%
2018/12/18	10	35.60	10	35.70	35.65	0	16,943	0.00%
2018/12/17	3	36.10	7	36.04	36.00	-4	17,319	-0.02%
2018/12/14	20	35.70	8	35.53	35.75	12	17,273	0.07%
2018/12/13	1	35.00	2	35.50	35.50	-1	17,362	-0.01%
2018/12/10	0	0.00	2	34.85	34.75	-2	17,308	-0.01%
2018/12/07	13	35.16	3	35.32	35.05	10	17,487	0.06%
2018/12/05	6	34.89	13	34.79	34.85	-7	17,823	-0.04%
2018/12/04	5	35.25	11	35.45	35.05	-6	18,345	-0.03%
2018/12/03	10	35.34	0	0.00	35.85	10	18,146	0.06%
2018/11/29	0	0.00	1	34.20	34.05	-1	17,779	-0.01%
2018/11/28	9	33.67	3	33.77	34.05	6	17,765	0.03%
2018/11/27	30	33.36	1	33.60	33.50	29	17,583	0.16%
2018/11/26	3	35.18	0	0.00	35.35	3	16,748	0.02%
2018/11/23	6	34.58	0	0.00	34.70	6	17,213	0.03%
2018/11/22	35	35.39	0	0.00	34.85	35	17,290	0.20%
2018/11/21	7	35.69	0	0.00	35.70	7	17,165	0.04%
2018/11/19	1	36.50	1	36.60	36.50	0	17,037	0.00%
2018/11/14	7	36.35	0	0.00	36.35	7	17,409	0.04%
2018/11/13	0	0.00	4	36.16	36.40	-4	17,458	-0.02%
2018/11/09	0	0.00	1	34.90	34.90	-1	17,688	-0.01%
2018/11/08	9	35.48	0	0.00	35.50	9	18,029	0.05%
2018/11/07	2	35.45	0	0.00	35.50	2	18,509	0.01%
2018/11/05	12	35.29	0	0.00	35.35	12	19,895	0.06%
2018/11/02	3	36.30	6	36.25	36.45	-3	20,127	-0.01%
2018/11/01	1.1	34.51	3	35.45	35.65	-2	20,426	-0.01%
2018/10/31	2	34.58	7	34.79	34.70	-5	20,564	-0.02%
2018/10/30	0	0.00	1	34.35	34.10	-1	20,695	0.00%
2018/10/29	1	33.65	2	33.50	33.90	-1	20,980	0.00%
2018/10/26	5	33.38	3	33.65	33.50	2	21,504	0.01%
2018/10/25	7	33.66	2.1	33.15	34.00	4.9	22,325	0.02%
2018/10/24	12	33.96	10	34.44	34.15	2	23,157	0.01%
2018/10/23	20	36.27	3	35.87	36.00	17	22,836	0.07%
2018/10/22	4	37.40	1	37.70	37.55	3	23,078	0.01%
2018/10/19	10	37.29	0	0.00	37.25	10	24,086	0.04%
2018/10/18	1	37.95	1	37.95	38.00	0	24,280	0.00%
2018/10/17	3	38.27	2	38.60	38.25	1	25,131	0.00%
2018/10/16	7	37.96	8	38.08	38.20	-1	25,323	0.00%
2018/10/15	6	38.44	1	38.50	38.50	5	25,455	0.02%
2018/10/12	4	37.51	14.1	38.03	39.00	-10.1	25,600	-0.04%
2018/10/11	14	37.54	3	37.40	37.60	11	25,654	0.04%
2018/10/09	1	40.25	2	40.25	40.05	-1	25,282	0.00%
2018/10/08	2	39.65	2	39.65	39.75	0	25,339	0.00%
2018/10/05	5	40.00	0	0.00	39.70	5	25,579	0.02%
2018/10/04	5	39.72	5	40.10	39.80	0	25,683	0.00%
2018/10/03	3	40.10	1	40.70	40.20	2	25,833	0.01%
2018/10/02	0	0.00	2	40.28	40.30	-2	26,052	-0.01%
2018/10/01	22	41.45	8	41.39	41.05	14	26,235	0.05%
2018/09/28	17.2	41.26	12	41.42	41.10	5.2	26,430	0.02%
2018/09/27	3.8	39.76	9	40.16	40.25	-5.2	26,273	-0.02%
2018/09/26	8	40.10	0	0.00	39.90	8	26,482	0.03%
2018/09/25	0	0.00	1	40.55	40.20	-1	26,920	0.00%
2018/09/21	0	0.00	1	40.55	40.40	-1	27,049	0.00%
2018/09/20	5	40.10	0	0.00	40.10	5	26,888	0.02%
2018/09/19	0	0.00	6	40.79	40.15	-6	26,972	-0.02%
2018/09/18	0	0.00	3.1	39.67	39.70	-3.1	27,031	-0.01%
2018/09/17	0	0.00	1	39.30	39.30	-1	27,184	0.00%
2018/09/14	6	38.78	9	39.36	39.65	-3	27,256	-0.01%
2018/09/13	4	39.19	1	39.25	39.10	3	27,301	0.01%
2018/09/12	2	38.05	1	38.30	38.55	1	27,171	0.00%
2018/09/11	2	37.75	4.1	37.76	38.00	-2.1	27,244	-0.01%
2018/09/10	19	39.17	2	38.78	37.95	17	27,027	0.06%
2018/09/07	1	41.45	0	0.00	41.30	1	26,616	0.00%
2018/09/06	5	41.85	0.1	41.70	41.80	4.9	26,592	0.02%
2018/09/05	0	0.00	0.6	41.60	41.55	-0.6	26,581	0.00%
2018/09/04	5.1	41.45	6	41.80	42.10	-0.9	26,593	0.00%
2018/09/03	6.7	41.32	2	41.68	41.35	4.7	26,409	0.02%
2018/08/31	5.1	41.61	2	41.70	42.35	3.1	26,343	0.01%
2018/08/30	11	42.12	2	41.93	42.00	9	26,050	0.03%
2018/08/29	0.2	43.20	0	0.00	43.40	0.2	25,625	0.00%
2018/08/28	0	0.00	2	43.40	43.30	-2	25,698	-0.01%
2018/08/27	0.1	43.10	0	0.00	43.30	0.1	25,815	0.00%
2018/08/24	0	0.00	3	42.85	42.80	-3	25,756	-0.01%
2018/08/23	2	42.93	1	43.25	43.10	1	25,948	0.00%
2018/08/22	2	42.80	2	42.95	42.95	0	26,075	0.00%
2018/08/21	1	42.35	8.2	42.34	42.90	-7.2	26,120	-0.03%
2018/08/20	0	0.00	2	42.00	42.00	-2	26,216	-0.01%
2018/08/17	3	42.30	6	42.74	42.05	-3	26,177	-0.01%
2018/08/16	4	41.68	2	41.65	42.00	2	26,134	0.01%
2018/08/15	3	42.70	2	42.78	42.35	1	26,225	0.00%
2018/08/14	4	43.20	22	42.95	43.30	-18	25,975	-0.07%
2018/08/13	5	42.59	46.1	42.83	42.15	-41.1	25,677	-0.16%
2018/08/10	0	0.00	15	41.33	41.50	-15	24,798	-0.06%
2018/08/08	0	0.00	2	40.63	40.60	-2	25,207	-0.01%
2018/08/07	4	40.30	0	0.00	40.15	4	25,092	0.02%
2018/08/06	6	40.38	0	0.00	40.35	6	25,024	0.02%
2018/08/03	14	41.16	0	0.00	40.45	14	24,795	0.06%
2018/08/02	7	40.69	3	40.88	40.60	4	24,490	0.02%
2018/08/01	9	40.01	15	40.78	41.05	-6	23,866	-0.03%
2018/07/31	16	39.42	5	39.57	39.35	11	22,946	0.05%
2018/07/30	2	40.80	6	41.03	40.70	-4	22,017	-0.02%
2018/07/27	9	40.70	6	41.49	40.30	3	21,668	0.01%
2018/07/26	11.1	40.95	16	41.35	40.50	-4.9	21,333	-0.02%
2018/07/25	7	45.01	8	45.19	45.10	-1	20,460	0.00%
2018/07/24	4	44.73	30.1	44.21	45.50	-26.1	20,173	-0.13%
2018/07/23	0	0.00	1	42.65	42.65	-1	19,368	-0.01%
2018/07/20	4	42.43	1	43.05	42.30	3	19,251	0.02%
2018/07/19	1	42.65	0	0.00	42.75	1	19,164	0.01%
2018/07/18	1	42.20	2	42.28	42.25	-1	19,412	-0.01%
2018/07/17	3	42.18	6	42.18	42.15	-3	19,164	-0.02%
2018/07/16	15	42.58	7	43.15	42.50	8	19,102	0.04%
2018/07/13	1	42.80	35.6	43.46	43.50	-34.6	19,058	-0.18%
2018/07/12	2	42.85	2	42.93	42.70	0	18,723	0.00%
2018/07/11	6	42.18	0	0.00	42.15	6	18,533	0.03%
2018/07/09	0	0.00	2	42.15	42.75	-2	17,897	-0.01%
2018/07/06	4	41.66	0	0.00	41.60	4	17,544	0.02%
2018/07/05	0	0.00	1	42.25	42.05	-1	17,264	-0.01%
2018/07/04	2	41.75	0	0.00	42.00	2	17,216	0.01%
2018/07/02	2	41.60	0	0.00	41.85	2	16,442	0.01%
2018/06/29	27	42.05	2	41.90	42.35	25	16,147	0.15%
2018/06/28	2	42.35	7	42.50	42.40	-5	15,725	-0.03%
2018/06/27	0	0.00	7	43.10	43.00	-7	15,500	-0.05%
2018/06/26	14	43.95	0	0.00	43.70	14	15,155	0.09%
2018/06/21	1	44.60	1	44.60	44.75	0	14,558	0.00%
2018/06/20	1	44.00	2	44.63	44.75	-1	14,521	-0.01%
2018/06/15	1	45.25	0	0.00	45.25	1	13,991	0.01%
2018/06/14	1	44.90	0	0.00	44.90	1	13,688	0.01%
2018/06/13	0	0.00	2	45.30	45.45	-2	13,540	-0.01%
2018/06/11	0	0.00	1	44.60	44.60	-1	13,386	-0.01%
2018/06/08	20	44.75	0	0.00	45.00	20	13,315	0.15%
2018/06/04	21	45.14	8	45.61	45.65	13	12,867	0.10%
2018/06/01	1	43.85	1	43.65	43.75	0	12,533	0.00%
2018/05/31	1	43.55	3	43.67	43.60	-2	12,403	-0.02%
2018/05/30	9	43.77	0	0.00	43.75	9	12,061	0.07%
2018/05/29	3	43.07	2	43.00	43.40	1	11,777	0.01%
2018/05/28	6	44.00	11	44.05	43.95	-5	11,560	-0.04%
2018/05/24	1	43.90	10	43.80	44.75	-9	11,186	-0.08%
2018/05/23	8	43.94	0	0.00	44.10	8	10,986	0.07%
2018/05/22	11	45.84	0	0.00	45.60	11	10,678	0.10%
2018/05/21	6	46.00	0	0.00	46.00	6	10,604	0.06%
2018/05/16	13	45.35	16	46.59	45.90	-3	9,922	-0.03%
2018/05/15	5	42.87	8	43.31	43.50	-3	9,122	-0.03%
2018/05/14	15	42.48	3	42.48	43.15	12	9,082	0.13%
2018/05/11	5	41.10	0	0.00	41.25	5	8,797	0.06%
2018/05/08	0	0.00	6	40.98	40.80	-6	8,411	-0.07%
2018/05/07	0	0.00	3	41.00	40.40	-3	8,247	-0.04%
2018/05/04	3	39.80	0	0.00	39.55	3	7,995	0.04%
2018/05/02	0	0.00	1	40.80	40.85	-1	7,860	-0.01%
2018/04/30	2	40.35	7	40.64	40.85	-5	7,745	-0.06%
2018/04/27	11	40.31	1	40.40	40.30	10	7,743	0.13%
2018/04/26	0	0.00	1	40.70	40.50	-1	7,705	-0.01%
2018/04/24	3	40.28	4	40.55	40.85	-1	7,530	-0.01%
2018/04/23	0	0.00	1	39.00	38.90	-1	7,116	-0.01%
2018/04/20	0	0.00	1	39.05	38.75	-1	7,184	-0.01%
2018/04/19	0	38.90	2	39.00	39.00	-2	7,137	-0.03%
2018/04/18	1	38.10	2	38.15	38.20	-1	7,203	-0.01%
2018/04/17	0	37.75	0	0.00	38.00	0	7,686	0.00%
2018/04/12	0	0.00	6	38.33	38.10	-6	8,316	-0.07%
2018/04/11	0	0.00	5	38.45	38.45	-5	8,816	-0.06%
2018/04/10	0	38.00	2.2	38.05	38.20	-2.2	8,908	-0.02%
2018/04/09	0	37.30	0	0.00	37.35	0	8,975	0.00%
2018/03/30	0	0.00	1	36.80	36.60	-1	9,384	-0.01%
2018/03/29	0	36.60	0	0.00	36.55	0	9,612	0.00%
2018/03/28	0	0.00	1	36.95	37.00	-1	9,764	-0.01%
2018/03/22	1	37.50	0	0.00	37.55	1	10,341	0.01%
2018/03/16	3	37.60	0	0.00	37.60	3	10,402	0.03%
2018/03/14	0	0.00	2	37.58	37.50	-2	10,242	-0.02%
2018/03/13	0	0.00	3	37.50	37.50	-3	10,211	-0.03%
2018/03/12	3	37.08	3	37.10	37.20	0	10,295	0.00%
2018/03/09	5	36.55	0	0.00	36.65	5	10,563	0.05%
2018/03/07	0	0.00	5	36.50	36.40	-5	10,705	-0.05%
2018/03/06	1	36.55	0	0.00	36.50	1	10,762	0.01%
2018/03/01	0	0.00	3	37.00	37.00	-3	11,286	-0.03%
2018/02/27	0	0.00	4	36.70	37.00	-4	11,254	-0.04%
2018/02/23	9	36.68	1	36.60	36.85	8	11,245	0.07%
2018/02/22	1	36.40	0	0.00	36.50	1	11,272	0.01%
2018/02/21	0	0.00	3	37.00	37.20	-3	11,246	-0.03%
2018/02/09	8	35.76	7	35.64	35.60	1	11,191	0.01%
2018/02/08	4	36.73	2	36.83	36.75	2	11,101	0.02%
2018/02/07	6	36.44	0	0.00	36.40	6	11,348	0.05%
2018/02/06	21	36.13	0	0.00	35.50	21	11,176	0.19%
2018/02/05	0.2	37.75	0	0.00	37.80	0.2	10,868	0.00%
2018/02/01	5	37.80	0	0.00	37.90	5	10,779	0.05%
2018/01/31	0.2	37.50	0	0.00	37.65	0.2	10,778	0.00%
2018/01/30	3.2	37.93	11	37.85	37.90	-7.8	10,744	-0.07%
2018/01/29	0.2	37.80	0	0.00	37.95	0.2	10,715	0.00%
2018/01/25	0	0.00	1	37.60	37.60	-1	10,496	-0.01%
2018/01/23	11.2	37.09	1	37.25	37.30	10.2	10,370	0.10%
2018/01/18	0	0.00	5	38.45	37.85	-5	10,032	-0.05%
2018/01/17	0	0.00	2	38.43	38.50	-2	9,868	-0.02%
2018/01/16	0.1	37.95	0	0.00	38.10	0.1	9,731	0.00%
2018/01/15	0	0.00	2	37.65	37.85	-2	9,652	-0.02%
2018/01/12	10	37.40	0	0.00	37.60	10	9,583	0.10%
2018/01/11	2.1	37.76	0	0.00	37.50	2.1	9,356	0.02%
2018/01/09	1.1	38.32	17	38.41	38.30	-15.9	8,715	-0.18%
2018/01/08	0	0.00	13	38.15	38.20	-13	8,456	-0.15%
2018/01/04	0	0.00	3	37.10	37.20	-3	7,623	-0.04%
2018/01/03	0.1	37.15	43	36.74	37.35	-43	7,533	-0.57%
2018/01/02	0	0.00	10	36.60	36.55	-10	7,250	-0.14%