台泥 (1101)-凱基-豐中券商分點個股進出

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

台泥

(1101)

可現股當沖

股價
33.20
漲跌
▼0.30
漲幅
-0.90%
成交量
9,945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

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－凱基-豐中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-豐中券商分點個股進出
凱基-豐中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	0.00	12	33.33	33.20	-12	11,730	-0.10%
2024/11/18	0	0.00	3	33.50	33.25	-3	11,508	-0.03%
2024/11/15	0	0.00	18	33.14	33.15	-18	11,361	-0.16%
2024/11/13	1	32.50	2	32.45	32.45	-1	11,484	-0.01%
2024/11/12	4	32.50	0	0.00	32.45	4	12,041	0.03%
2024/11/11	0	32.05	5	31.95	32.25	-5	11,873	-0.04%
2024/11/08	2	31.95	0	0.00	31.90	2	11,905	0.02%
2024/11/07	10	32.02	0	0.00	31.95	10	12,154	0.08%
2024/11/06	3	32.20	14.6	32.31	32.05	-11.6	12,369	-0.09%
2024/11/05	0	0.00	7	32.45	32.55	-7	12,488	-0.06%
2024/11/04	0	0.00	9.2	32.44	32.45	-9.2	12,826	-0.07%
2024/11/01	1	32.10	0	0.00	32.10	1	13,337	0.01%
2024/10/30	2	32.03	0	0.00	31.95	2	13,447	0.01%
2024/10/29	1	31.90	16	31.99	32.10	-15	13,575	-0.11%
2024/10/28	0	0.00	6	32.03	32.15	-6	13,522	-0.04%
2024/10/25	1.2	32.02	0	0.00	32.05	1.2	13,669	0.01%
2024/10/24	11	32.00	0.5	32.01	32.00	10.5	13,883	0.08%
2024/10/23	6	32.06	6	32.18	32.20	0	14,174	0.00%
2024/10/22	6	32.08	0	0.00	32.15	6	14,384	0.04%
2024/10/21	6	32.38	30	32.40	32.30	-24	14,602	-0.16%
2024/10/17	1	32.40	43.1	32.43	32.50	-42.1	15,205	-0.28%
2024/10/16	0.1	32.28	0	0.00	32.15	0.1	15,372	0.00%
2024/10/14	0	0.00	2.1	32.58	32.55	-2.1	15,463	-0.01%
2024/10/11	1	32.80	0	0.00	32.50	1	15,732	0.01%
2024/10/09	4	32.60	0	0.00	32.45	4	15,928	0.03%
2024/10/08	3	33.03	3.2	33.15	33.05	-0.2	15,935	0.00%
2024/10/07	27	33.51	0	0.00	33.50	27	16,042	0.17%
2024/10/04	9	33.53	13	33.80	33.80	-4	16,129	-0.02%
2024/10/01	0	0.00	0	33.55	33.70	0	16,113	0.00%
2024/09/30	1	33.75	31	33.88	33.80	-30	16,135	-0.19%
2024/09/27	1	32.70	35	33.07	33.30	-34	15,693	-0.22%
2024/09/26	2.1	32.50	1.8	32.55	32.60	0.4	15,583	0.00%
2024/09/25	0	0.00	7.3	32.40	32.75	-7.3	15,737	-0.05%
2024/09/23	0	0.00	0.2	32.20	32.20	-0.2	16,145	0.00%
2024/09/20	1	32.05	0	0.00	32.30	1	16,232	0.01%
2024/09/19	3.1	31.95	0.4	32.20	32.20	2.7	16,356	0.02%
2024/09/18	6	32.18	2	32.20	32.10	4	16,498	0.02%
2024/09/16	1	32.10	0	0.00	32.20	1	16,964	0.01%
2024/09/12	1	31.30	0	0.00	31.50	1	17,137	0.01%
2024/09/11	2.2	31.32	6	31.49	31.30	-3.8	17,159	-0.02%
2024/09/10	3	31.52	5	31.55	31.45	-2	17,248	-0.01%
2024/09/09	2	31.43	6	31.45	31.55	-4	17,458	-0.02%
2024/09/06	0	0.00	2	31.75	31.75	-2	17,633	-0.01%
2024/09/05	1.1	31.89	0	0.00	31.55	1.1	17,789	0.01%
2024/09/04	2.5	31.54	4	31.66	31.75	-1.5	17,823	-0.01%
2024/09/03	7	32.53	2.5	32.33	32.15	4.5	17,552	0.03%
2024/09/02	0.1	32.88	1.5	32.87	32.75	-1.4	17,423	-0.01%
2024/08/30	0	0.00	2	33.00	32.95	-2	17,444	-0.01%
2024/08/28	6.4	32.84	2	32.90	32.90	4.4	17,440	0.03%
2024/08/27	0.1	33.00	2	32.95	33.05	-1.9	17,656	-0.01%
2024/08/26	1	33.15	2.1	33.20	33.15	-1.1	17,873	-0.01%
2024/08/23	0	0.00	3.5	32.95	32.95	-3.5	18,214	-0.02%
2024/08/22	1	32.80	0	0.00	33.05	1	18,324	0.01%
2024/08/21	0	0.00	4	32.75	32.80	-4	18,453	-0.02%
2024/08/19	9	32.81	113	32.75	32.70	-104	18,809	-0.55%	大賣/鉅額交易
2024/08/16	5	33.00	137	32.93	32.85	-132	19,420	-0.68%	大賣/鉅額交易
2024/08/15	4.7	32.98	0	0.00	32.90	4.7	19,474	0.02%
2024/08/14	284.3	33.50	5	33.59	33.60	279.3	19,114	1.46%	大買/鉅額交易
2024/08/13	0	0.00	1	34.50	34.60	-1	18,640	-0.01%
2024/08/12	0.1	34.35	1	34.40	34.45	-0.9	18,777	0.00%
2024/08/09	5	34.40	10	34.65	34.50	-5	18,908	-0.03%
2024/08/08	5	34.00	23.3	34.28	34.00	-18.3	18,971	-0.10%
2024/08/07	6	33.68	0	33.80	33.80	6	19,111	0.03%
2024/08/06	5	33.70	1	33.50	33.80	4	19,273	0.02%
2024/08/05	45	33.05	38	33.10	33.10	7	19,081	0.04%
2024/08/02	4	34.23	88	34.10	34.30	-84	18,640	-0.45%
2024/08/01	10	34.65	0.6	34.60	34.60	9.4	18,651	0.05%
2024/07/31	1	34.60	0	0.00	34.65	1	19,006	0.01%
2024/07/30	6	34.48	1	34.60	34.65	5	19,146	0.03%
2024/07/29	51	34.90	3	34.90	34.90	48	19,188	0.25%
2024/07/26	0	0.00	0.4	34.90	34.90	-0.4	19,146	0.00%
2024/07/23	11	34.86	5.6	34.69	34.95	5.5	19,040	0.03%
2024/07/22	2.2	34.02	4	34.10	34.35	-1.8	18,944	-0.01%
2024/07/19	3.1	34.59	35	34.61	34.60	-31.9	18,891	-0.17%
2024/07/18	15	34.80	3	34.98	34.80	12	18,816	0.06%
2024/07/17	5	34.15	20	34.48	34.50	-15	18,575	-0.08%
2024/07/16	15	34.03	0	0.00	34.15	15	18,617	0.08%
2024/07/15	0	0.00	6.3	34.20	34.10	-6.3	18,906	-0.03%
2024/07/12	1	34.40	36	34.45	34.25	-35	19,001	-0.18%
2024/07/11	14	33.89	0.1	33.95	34.05	13.9	18,966	0.07%
2024/07/10	13	33.91	0	0.00	33.85	13	19,323	0.07%
2024/07/09	10.5	34.15	3	34.03	34.00	7.5	19,560	0.04%
2024/07/08	22	34.54	1.2	34.51	34.60	20.8	19,534	0.11%
2024/07/05	0	0.00	9	34.37	34.45	-9	19,401	-0.05%
2024/07/04	0	0.00	6.3	34.04	34.15	-6.3	19,513	-0.03%
2024/07/03	6	33.79	3.4	33.93	34.00	2.6	19,444	0.01%
2024/07/02	7	33.54	5	33.90	33.70	2	19,419	0.01%
2024/07/01	26	33.59	15.2	33.75	33.55	10.8	19,630	0.05%
2024/06/28	6	34.20	5.2	34.44	34.20	0.8	19,424	0.00%
2024/06/27	5.1	34.00	0	0.00	34.25	5.1	19,120	0.03%
2024/06/26	2.9	34.20	0	0.00	34.40	2.9	19,040	0.02%
2024/06/25	1	34.00	2	34.40	34.50	-1	19,006	-0.01%
2024/06/24	3	34.30	0	0.00	34.25	3	18,893	0.02%
2024/06/21	30	34.55	18	34.39	34.65	12	18,790	0.06%
2024/06/20	2	34.10	25.8	34.10	34.15	-23.8	18,385	-0.13%
2024/06/19	1.2	33.94	20	34.03	34.05	-18.8	18,482	-0.10%
2024/06/18	0.4	33.84	0	0.00	33.90	0.4	18,549	0.00%
2024/06/17	2.1	33.90	1	33.95	34.00	1.1	18,871	0.01%
2024/06/14	10	33.45	33	33.95	34.00	-23	19,045	-0.12%
2024/06/13	0	0.00	7	33.60	33.45	-7	18,976	-0.04%
2024/06/12	8	33.14	23	33.24	33.00	-15	19,030	-0.08%
2024/06/11	3.1	32.94	12	32.98	32.85	-8.9	18,937	-0.05%
2024/06/07	3	32.98	3	32.97	33.05	0	18,986	0.00%
2024/06/06	12	32.73	0	0.00	32.70	12	18,999	0.06%
2024/06/05	2	32.80	0	0.00	32.70	2	19,137	0.01%
2024/06/04	1.5	32.74	0	0.00	32.70	1.5	19,258	0.01%
2024/06/03	7	33.02	0.1	33.05	33.00	6.9	19,241	0.04%
2024/05/31	13	33.10	5	33.06	33.00	8	19,359	0.04%
2024/05/30	19.4	33.06	14	33.07	32.85	5.4	19,198	0.03%
2024/05/29	32.1	33.32	2	33.48	33.20	30.1	19,084	0.16%
2024/05/28	6.2	33.70	3	33.88	33.95	3.2	18,880	0.02%
2024/05/27	1.1	33.80	1	33.90	33.80	0.1	19,149	0.00%
2024/05/24	2	33.88	1	33.65	34.05	1	19,164	0.01%
2024/05/23	2.2	33.95	6	34.02	34.00	-3.9	19,106	-0.02%
2024/05/22	4.2	34.22	31	34.18	34.35	-26.9	18,882	-0.14%
2024/05/21	10.3	33.26	3	33.35	33.35	7.3	18,203	0.04%
2024/05/20	0.4	33.88	2	33.85	33.85	-1.6	18,043	-0.01%
2024/05/17	1	33.90	8.1	33.84	33.90	-7.1	17,916	-0.04%
2024/05/16	2.2	33.36	4.3	33.55	33.60	-2.1	17,836	-0.01%
2024/05/15	1	33.40	10	33.30	33.30	-9	17,783	-0.05%
2024/05/14	17.8	33.27	7	33.64	33.35	10.8	17,869	0.06%
2024/05/13	3.3	33.67	68	33.74	33.70	-64.7	17,684	-0.37%
2024/05/10	0	0.00	23	32.98	33.30	-23	17,314	-0.13%
2024/05/09	3	32.82	0	0.00	32.65	3	17,094	0.02%
2024/05/08	12	33.03	1.5	33.08	33.10	10.5	17,111	0.06%
2024/05/07	2	33.03	16	32.97	33.20	-14	17,141	-0.08%
2024/05/06	3.1	32.92	21.1	32.94	33.00	-18	16,992	-0.11%
2024/05/03	0	0.00	4	32.44	32.40	-4	16,551	-0.02%
2024/05/02	8	32.25	3	32.25	32.30	5	16,359	0.03%
2024/04/30	199.2	32.34	0	0.00	32.05	199.2	16,171	1.23%	大買/鉅額交易
2024/04/29	1	32.35	27	32.30	32.35	-26	16,038	-0.16%
2024/04/26	3	31.88	1	31.80	31.80	2	15,880	0.01%
2024/04/25	27.1	32.00	16	31.94	32.00	11.1	15,849	0.07%
2024/04/24	13.1	32.29	3	32.20	32.15	10.1	15,799	0.06%
2024/04/23	3.8	32.48	30	33.03	32.35	-26.2	16,021	-0.16%
2024/04/22	10.1	32.54	6	32.50	32.60	4.1	15,974	0.03%
2024/04/19	25.4	32.03	105	32.05	32.00	-79.6	15,756	-0.51%	大賣/
2024/04/18	9.5	32.61	3	32.73	32.70	6.5	15,379	0.04%
2024/04/17	5.5	32.57	3.1	32.63	32.65	2.4	15,172	0.02%
2024/04/16	67.5	32.46	5	32.82	32.45	62.5	15,008	0.42%
2024/04/15	103	32.79	6	32.80	32.35	97	14,402	0.67%	大買/
2024/04/12	12	31.98	1.2	32.03	32.20	10.8	14,063	0.08%
2024/04/11	6	32.44	0	0.00	32.40	6	13,848	0.04%
2024/04/10	2	32.83	7	32.90	32.70	-5	13,783	-0.04%
2024/04/09	0	0.00	1	32.45	32.45	-1	13,609	-0.01%
2024/04/08	24	32.41	1	32.40	32.30	23	13,545	0.17%
2024/04/03	38	32.42	3	32.40	32.00	35	13,436	0.26%
2024/04/02	3.1	31.95	1	31.95	31.95	2.1	13,046	0.02%
2024/04/01	5	32.14	32	32.20	32.15	-27	13,124	-0.21%
2024/03/29	1	31.95	2	31.93	32.15	-1	13,089	-0.01%
2024/03/28	0.5	31.85	1	31.90	31.70	-0.5	12,963	0.00%
2024/03/27	6	31.63	2	31.80	31.70	4	12,844	0.03%
2024/03/26	10	31.50	5	31.49	31.55	5	12,765	0.04%
2024/03/25	3.2	31.09	1	31.15	31.10	2.2	12,723	0.02%
2024/03/22	2.1	31.15	0	0.00	31.15	2.1	12,702	0.02%
2024/03/21	6.4	31.43	8.5	31.53	31.50	-2.1	12,514	-0.02%
2024/03/20	53	31.01	0	0.00	30.90	53	12,516	0.42%
2024/03/19	3.8	31.48	6.7	31.55	31.40	-2.9	12,198	-0.02%
2024/03/18	6.3	31.70	2	31.65	31.70	4.3	11,945	0.04%
2024/03/15	1	31.95	56.9	32.02	31.95	-55.9	11,833	-0.47%
2024/03/14	3.3	31.83	6	31.85	32.00	-2.7	11,512	-0.02%
2024/03/13	15.6	31.72	4	31.70	31.70	11.6	11,518	0.10%
2024/03/12	4	31.86	0	0.00	32.00	4	11,388	0.04%
2024/03/11	5.1	31.73	5	31.70	31.80	0.1	11,415	0.00%
2024/03/08	13.2	31.99	10	31.90	31.85	3.2	11,531	0.03%
2024/03/07	8.1	31.97	2	31.93	32.00	6.1	11,664	0.05%
2024/03/06	3.1	31.95	1	31.90	32.00	2.1	12,022	0.02%
2024/03/05	1	32.10	1	32.10	32.00	0	13,502	0.00%
2024/03/04	2	32.15	1	32.10	32.05	1	13,771	0.01%
2024/03/01	6.1	32.02	0	0.00	32.05	6.1	14,657	0.04%
2024/02/29	4	32.15	0	0.00	32.10	4	14,759	0.03%
2024/02/27	11.2	31.96	8.1	32.05	31.85	3.1	14,610	0.02%
2024/02/26	2	32.28	0	0.00	32.15	2	14,608	0.01%
2024/02/23	6	32.41	7	32.40	32.40	-1	14,694	-0.01%
2024/02/22	0.1	32.40	0	0.00	32.55	0.1	15,103	0.00%
2024/02/21	0	0.00	2	32.45	32.50	-2	15,202	-0.01%
2024/02/20	2	32.60	0	0.00	32.65	2	15,222	0.01%
2024/02/19	8.6	32.73	15.4	32.34	32.80	-6.8	15,433	-0.04%
2024/02/16	21	31.89	5	31.95	31.90	16	15,704	0.10%
2024/02/15	3	31.85	3	32.00	32.00	0	15,670	0.00%
2024/02/05	2	32.00	3	32.15	32.15	-1	15,497	-0.01%
2024/02/02	0.1	32.35	15	32.32	32.25	-15	15,452	-0.10%
2024/02/01	2	32.00	12	32.14	32.45	-10	15,591	-0.06%
2024/01/31	4.3	31.93	4	31.88	31.90	0.3	15,628	0.00%
2024/01/30	6.1	32.10	7	32.15	32.00	-0.9	15,538	-0.01%
2024/01/29	3	32.40	18	32.50	32.35	-15	15,511	-0.10%
2024/01/26	5	32.65	8	32.65	32.60	-3	15,632	-0.02%
2024/01/25	19	32.65	0	0.00	32.70	19	15,730	0.12%
2024/01/24	3.1	32.65	2	32.75	32.60	1.1	15,865	0.01%
2024/01/23	2	32.55	0	0.00	32.70	2	16,153	0.01%
2024/01/22	5.1	32.41	0	0.00	32.30	5.1	16,296	0.03%
2024/01/19	5	32.04	3	32.30	32.40	2	16,355	0.01%
2024/01/18	5	32.13	20	32.20	32.05	-15	16,380	-0.09%
2024/01/17	7.3	32.26	36	32.26	32.20	-28.7	16,459	-0.17%
2024/01/16	4.3	33.06	10	32.95	32.90	-5.7	16,356	-0.03%
2024/01/15	32	33.65	0	0.00	33.65	32	16,277	0.20%
2024/01/11	5	33.70	19	33.71	33.70	-14	17,605	-0.08%
2024/01/10	5	33.75	3	33.70	33.70	2	18,877	0.01%
2024/01/09	30	34.07	30	34.25	34.05	0	19,006	0.00%
2024/01/08	0	0.00	6	34.40	34.25	-6	19,126	-0.03%
2024/01/05	2	34.25	3	34.22	34.35	-1	19,349	-0.01%
2024/01/04	0	0.00	1	34.25	34.20	-1	19,609	-0.01%
2024/01/03	27	34.30	0.1	34.50	34.20	26.9	19,771	0.14%
2024/01/02	1	34.80	1	34.75	34.70	0	19,818	0.00%
2023/12/29	0	0.00	67	34.81	34.85	-67	19,953	-0.34%
2023/12/28	10	34.80	0	0.00	34.90	10	20,185	0.05%
2023/12/27	0	0.00	23	34.83	34.90	-23	20,197	-0.11%
2023/12/26	2	34.65	35	34.62	34.65	-33	20,237	-0.16%
2023/12/25	1	34.50	11	34.55	34.50	-10	20,449	-0.05%
2023/12/21	2	34.23	0	0.00	34.25	2	20,790	0.01%
2023/12/20	0	0.00	16	34.49	34.50	-16	21,158	-0.08%
2023/12/19	3	34.35	0	0.00	34.35	3	21,394	0.01%
2023/12/18	1	34.55	11	34.59	34.55	-10	21,730	-0.05%
2023/12/15	6	34.39	12.1	34.45	34.30	-6.1	21,955	-0.03%
2023/12/14	0	0.00	12	34.40	34.40	-12	21,772	-0.06%
2023/12/13	1	34.10	5	34.06	34.05	-4	21,743	-0.02%
2023/12/12	2	34.15	0	0.00	34.15	2	21,824	0.01%
2023/12/11	3	34.32	6	34.38	34.40	-3	21,878	-0.01%
2023/12/08	3	34.70	0	0.00	34.60	3	22,119	0.01%
2023/12/07	2	34.55	0	0.00	34.50	2	22,107	0.01%
2023/12/06	5	34.67	2	34.90	34.60	3	22,145	0.01%
2023/12/05	4	34.85	52	34.80	34.90	-48	22,206	-0.22%
2023/12/04	3	34.15	8	34.24	34.05	-5	22,066	-0.02%
2023/12/01	46.1	34.52	5	34.65	34.40	41.1	22,225	0.18%
2023/11/30	56	35.23	99.1	34.99	34.95	-43.1	21,892	-0.20%
2023/11/29	11	34.46	4	34.68	34.25	7	20,364	0.03%
2023/11/28	48	35.08	41.3	34.79	34.50	6.7	20,138	0.03%
2023/11/27	1	33.95	6.1	34.14	33.95	-5.1	19,597	-0.03%
2023/11/24	3	33.95	7	34.00	33.75	-4	19,408	-0.02%
2023/11/22	4	34.05	48	33.87	33.85	-44	19,049	-0.23%
2023/11/21	0.6	34.10	16.3	34.08	34.20	-15.7	18,952	-0.08%
2023/11/20	8	33.60	3	33.60	33.60	5	18,544	0.03%
2023/11/17	1	33.25	3	33.23	33.20	-2	18,469	-0.01%
2023/11/16	2	33.08	4	33.16	33.05	-2	18,400	-0.01%
2023/11/15	2	32.88	2	32.95	33.15	0	18,225	0.00%
2023/11/14	3	32.53	0	0.00	32.50	3	18,089	0.02%
2023/11/13	0	32.80	2.4	32.72	32.80	-2.4	18,187	-0.01%
2023/11/10	3	32.90	0	0.00	32.85	3	18,374	0.02%
2023/11/09	0	0.00	0.3	33.00	32.90	-0.3	18,388	0.00%
2023/11/07	2	32.55	0	0.00	32.55	2	18,432	0.01%
2023/11/06	0	0.00	1	32.85	32.80	-1	18,394	-0.01%
2023/11/03	46	32.89	16	32.85	32.90	30	18,290	0.16%
2023/11/02	0	0.00	3	32.45	32.35	-3	18,196	-0.02%
2023/11/01	5	32.10	0	0.00	32.10	5	18,166	0.03%
2023/10/31	22	32.27	16.3	32.19	32.25	5.7	18,158	0.03%
2023/10/30	16	31.97	3	32.00	32.00	13	18,028	0.07%
2023/10/27	5	31.74	9.8	31.90	31.85	-4.8	17,917	-0.03%
2023/10/26	15.5	31.47	1	31.45	31.45	14.5	17,975	0.08%
2023/10/25	8	31.73	2	31.80	31.55	6	17,848	0.03%
2023/10/24	56.4	31.64	4	31.49	31.50	52.4	17,706	0.30%
2023/10/23	25	31.74	6	31.77	31.65	19	17,530	0.11%
2023/10/20	22.5	31.64	14	31.64	31.75	8.5	17,702	0.05%
2023/10/19	34.8	31.85	2	31.85	31.90	32.8	17,409	0.19%
2023/10/18	17.6	32.51	9	32.54	32.45	8.6	16,813	0.05%
2023/10/17	4	33.45	0	0.00	33.45	4	15,659	0.03%
2023/10/16	0	0.00	3	33.80	33.60	-3	15,645	-0.02%
2023/10/13	5	34.01	7	34.08	33.80	-2	15,722	-0.01%
2023/10/12	7	33.75	1	33.55	33.70	6	15,681	0.04%
2023/10/11	1	32.95	1	33.10	33.10	0	15,548	0.00%
2023/10/06	6.1	32.93	0	0.00	32.80	6.1	15,540	0.04%
2023/10/05	7.4	32.78	0	0.00	32.75	7.4	15,507	0.05%
2023/10/04	2	32.90	11	32.91	32.90	-9	15,539	-0.06%
2023/10/03	4.2	33.25	5	33.21	33.20	-0.8	15,625	-0.01%
2023/10/02	7	33.14	0	0.00	33.10	7	15,776	0.04%
2023/09/28	3	33.10	0	0.00	33.25	3	16,020	0.02%
2023/09/27	3	33.00	0	0.00	33.05	3	15,999	0.02%
2023/09/26	10.3	33.03	0	0.00	33.00	10.3	15,938	0.06%
2023/09/25	17.6	33.15	0	0.00	33.10	17.6	15,777	0.11%
2023/09/22	16	33.48	0	0.00	33.50	16	15,474	0.10%
2023/09/21	54.1	33.96	6.3	33.81	33.80	47.8	15,253	0.31%
2023/09/20	34.2	34.49	0	0.00	34.35	34.2	15,082	0.23%
2023/09/19	0.1	34.90	1	34.85	34.80	-0.9	14,902	-0.01%
2023/09/18	2	35.05	0	0.00	35.10	2	14,938	0.01%
2023/09/15	21	35.17	2	35.30	35.10	19	15,030	0.13%
2023/09/14	0	0.00	22	35.36	35.50	-22	14,962	-0.15%
2023/09/13	5	35.11	10	35.12	35.30	-5	14,972	-0.03%
2023/09/12	0	0.00	0	34.65	34.60	0	15,254	0.00%
2023/09/11	3.1	34.10	1	34.10	34.20	2.1	15,266	0.01%
2023/09/08	4.8	34.18	1	34.15	34.10	3.8	15,301	0.02%
2023/09/07	23	34.27	22.8	34.49	34.35	0.2	15,280	0.00%
2023/09/06	43.3	34.69	2	34.38	34.40	41.3	15,287	0.27%
2023/09/05	8.4	35.02	5	35.01	35.00	3.4	14,939	0.02%
2023/09/04	11.3	35.01	0	0.00	35.20	11.3	14,925	0.08%
2023/09/01	5	35.12	7.1	35.34	35.25	-2.1	14,877	-0.01%
2023/08/31	13	35.05	0	0.00	34.95	13	14,843	0.09%
2023/08/30	4	35.30	0	0.00	35.30	4	14,684	0.03%
2023/08/29	2.1	35.25	0	0.00	35.40	2.1	15,130	0.01%
2023/08/28	0.2	35.20	0	0.00	35.20	0.2	15,344	0.00%
2023/08/25	8	35.15	1	35.15	35.10	7	16,124	0.04%
2023/08/24	1.8	35.34	5	35.31	35.30	-3.2	16,441	-0.02%
2023/08/23	2	35.40	0	0.00	35.30	2	16,726	0.01%
2023/08/22	2	35.30	2	35.40	35.40	0	16,947	0.00%
2023/08/18	7.1	35.26	3	35.35	35.15	4.1	17,523	0.02%
2023/08/17	33.4	35.59	22	35.64	35.65	11.4	17,458	0.07%
2023/08/16	22.3	36.14	4	36.29	36.05	18.3	17,488	0.10%
2023/08/15	5.3	36.66	4	36.56	36.70	1.3	17,473	0.01%
2023/08/14	6	37.08	0	0.00	36.85	6	17,582	0.03%
2023/08/11	0	0.00	2	37.40	37.40	-2	17,637	-0.01%
2023/08/10	1	36.85	0	0.00	36.85	1	17,644	0.01%
2023/08/09	2.1	37.15	0	0.00	37.15	2.1	17,972	0.01%
2023/08/08	35	37.22	6	37.36	37.10	29	18,250	0.16%
2023/08/07	33	37.54	7	37.53	37.65	26	18,384	0.14%
2023/08/04	2.6	37.31	4.2	37.42	37.35	-1.6	18,438	-0.01%
2023/08/02	2.6	37.26	7.5	37.35	37.20	-4.9	18,846	-0.03%
2023/08/01	4.2	37.60	5	37.55	37.55	-0.8	19,015	0.00%
2023/07/31	21.1	37.39	1	37.35	37.30	20.1	19,125	0.11%
2023/07/28	1.1	37.30	0	0.00	37.35	1.1	19,175	0.01%
2023/07/27	3.5	37.31	4	37.35	37.35	-0.5	19,620	0.00%
2023/07/26	0.1	37.40	23	37.31	37.25	-22.9	20,584	-0.11%
2023/07/25	8.1	37.39	28	37.32	37.40	-19.9	20,798	-0.10%
2023/07/24	1.2	36.67	10.9	36.54	36.50	-9.7	20,874	-0.05%
2023/07/21	8.1	36.37	15	36.27	36.10	-7	21,180	-0.03%
2023/07/20	4	36.65	0	0.00	36.55	4	21,667	0.02%
2023/07/19	18.1	36.65	8	36.73	36.60	10.1	22,718	0.04%
2023/07/18	6.2	36.62	22	36.65	37.10	-15.8	23,504	-0.07%
2023/07/17	22.1	36.77	50	36.76	36.75	-28	23,411	-0.12%
2023/07/14	2	36.93	16	36.98	37.00	-14	23,348	-0.06%
2023/07/13	8.6	36.86	0	0.00	36.80	8.6	23,366	0.04%
2023/07/12	7	36.56	2	36.65	36.60	5	23,564	0.02%
2023/07/11	22	36.70	18	36.88	36.55	4	23,517	0.02%
2023/07/10	43.2	37.05	1	37.35	36.85	42.2	23,394	0.18%
2023/07/07	23.3	37.05	18	37.33	37.30	5.3	23,264	0.02%
2023/07/06	19.2	37.34	4	37.40	37.25	15.2	23,393	0.06%
2023/07/05	12.4	38.05	0	0.00	37.80	12.4	23,091	0.05%
2023/07/04	4.1	38.15	4	38.23	38.05	0.1	22,913	0.00%
2023/07/03	0.1	38.30	30	38.20	38.25	-29.9	22,864	-0.13%
2023/06/30	3	38.08	0	0.00	38.05	3	22,907	0.01%
2023/06/29	12.3	38.12	0	0.00	38.05	12.3	22,932	0.05%
2023/06/28	11.2	38.15	8	38.05	38.05	3.2	22,980	0.01%
2023/06/27	7	38.56	49.1	38.55	38.45	-42.1	23,114	-0.18%
2023/06/26	3	38.73	9	38.83	38.80	-6	23,371	-0.03%
2023/06/21	8.1	38.40	10.1	38.59	38.70	-2	23,378	-0.01%
2023/06/20	3.8	38.60	6.1	38.60	38.55	-2.3	23,375	-0.01%
2023/06/19	8.1	38.75	26.3	38.75	38.70	-18.2	23,493	-0.08%
2023/06/16	2	38.70	12	38.91	38.70	-10	23,472	-0.04%
2023/06/15	1	38.30	2	38.30	38.35	-1	23,007	0.00%
2023/06/14	3.4	38.24	8.2	38.30	38.35	-4.8	23,330	-0.02%
2023/06/13	16.3	38.25	0.2	38.35	38.25	16.1	23,466	0.07%
2023/06/12	13	38.39	3	38.40	38.25	10	23,491	0.04%
2023/06/09	7.5	38.41	0	0.00	38.45	7.5	23,511	0.03%
2023/06/08	5.5	38.61	7	38.46	38.50	-1.5	23,676	-0.01%
2023/06/07	13.1	38.84	13	38.80	38.80	0.1	23,851	0.00%
2023/06/06	7	38.76	8	38.68	38.80	-1	24,048	0.00%
2023/06/05	19	38.93	30	39.02	38.85	-11	24,210	-0.05%
2023/06/02	9.1	38.43	49	38.36	38.55	-39.9	24,023	-0.17%
2023/06/01	16.7	37.85	10	37.93	37.75	6.7	23,598	0.03%
2023/05/31	23	38.00	26.2	37.99	37.90	-3.2	23,504	-0.01%
2023/05/30	4.1	38.00	5	38.27	38.30	-0.9	22,887	0.00%
2023/05/29	14	37.83	23.3	37.98	38.15	-9.3	23,178	-0.04%
2023/05/26	1	37.75	20	37.79	38.00	-19	23,692	-0.08%
2023/05/25	13.1	37.61	9	37.72	38.05	4.1	24,133	0.02%
2023/05/24	11.6	37.60	4	37.65	37.85	7.6	23,953	0.03%
2023/05/23	22	37.98	0	0.00	37.90	22	23,751	0.09%
2023/05/22	16	38.12	74	37.79	38.25	-58	23,649	-0.25%
2023/05/19	4	37.84	0	0.00	37.85	4	23,556	0.02%
2023/05/18	3.4	37.84	12	37.83	37.85	-8.6	23,437	-0.04%
2023/05/17	10.6	37.87	7	37.95	37.90	3.6	23,453	0.02%
2023/05/16	8.1	37.60	6	37.77	37.75	2.1	23,506	0.01%
2023/05/15	25.7	37.32	11	37.25	37.35	14.7	23,506	0.06%
2023/05/12	8.4	38.21	14	38.27	37.80	-5.6	23,276	-0.02%
2023/05/11	8.4	38.21	14	38.27	38.20	-5.6	23,037	-0.02%
2023/05/10	1.7	38.69	0	0.00	38.85	1.7	22,849	0.01%
2023/05/09	39.1	38.79	5	38.65	38.65	34.1	22,795	0.15%
2023/05/08	14	39.60	2	39.55	39.60	12	22,479	0.05%
2023/05/05	7.2	39.31	6	39.51	39.30	1.2	22,322	0.01%
2023/05/04	19.1	39.52	6	39.45	39.45	13.1	22,305	0.06%
2023/05/03	82.1	39.65	18.1	39.90	39.50	64	22,236	0.29%
2023/05/02	21.1	39.62	27.2	39.84	39.90	-6.1	22,048	-0.03%
2023/04/28	10	38.78	4	38.70	38.70	6	21,538	0.03%
2023/04/27	3	38.85	1	39.20	38.65	2	21,481	0.01%
2023/04/26	19.2	38.94	8.4	38.49	39.10	10.8	21,572	0.05%
2023/04/25	26.9	38.81	4.1	38.54	38.50	22.8	21,693	0.10%
2023/04/24	83.7	39.24	24.2	39.34	39.55	59.5	21,265	0.28%
2023/04/21	16.5	38.16	27.4	38.48	38.30	-10.9	20,241	-0.05%
2023/04/20	5.1	37.23	1.5	37.38	37.20	3.6	19,358	0.02%
2023/04/19	3	37.22	3	37.40	37.10	0	19,409	0.00%
2023/04/18	8	37.54	0	0.00	37.45	8	19,425	0.04%
2023/04/17	10.1	37.96	17	38.12	37.95	-7	19,656	-0.04%
2023/04/14	2.1	37.47	18	37.44	37.55	-15.9	19,373	-0.08%
2023/04/13	5	37.52	5	37.55	37.55	0	19,387	0.00%
2023/04/12	50	37.57	2.1	37.59	37.45	47.9	19,333	0.25%
2023/04/11	3	37.53	11	37.42	37.45	-8	19,262	-0.04%
2023/04/10	1.9	36.52	0.5	36.60	36.60	1.4	19,042	0.01%
2023/04/07	6.9	36.43	4	36.40	36.40	2.9	19,060	0.02%
2023/04/06	13.2	36.41	0.3	36.50	36.45	12.9	19,160	0.07%
2023/03/31	3	36.48	2	36.53	36.40	1	19,407	0.01%
2023/03/30	6.7	36.13	0	0.00	36.20	6.7	20,415	0.03%
2023/03/29	5	36.23	0	0.00	36.35	5	21,328	0.02%
2023/03/28	7.3	36.33	5	36.38	36.20	2.3	22,230	0.01%
2023/03/27	14.2	36.76	15	36.95	36.65	-0.8	23,097	0.00%
2023/03/24	0	0.00	1	37.55	37.60	-1	23,872	0.00%
2023/03/23	3	37.45	0	0.00	37.35	3	23,875	0.01%
2023/03/21	13	37.06	2	37.35	37.05	11	24,027	0.05%
2023/03/20	2.1	36.80	3.2	36.89	36.90	-1.1	24,042	0.00%
2023/03/17	3.3	36.47	11	36.55	36.40	-7.7	24,199	-0.03%
2023/03/16	22.7	36.49	0	0.00	36.35	22.7	23,908	0.10%
2023/03/15	7	37.07	2	36.95	37.10	5	23,942	0.02%
2023/03/14	6.2	36.53	11	36.67	36.75	-4.8	24,037	-0.02%
2023/03/13	2	36.68	5	36.39	36.75	-3	24,266	-0.01%
2023/03/10	8.6	36.75	10	36.68	36.70	-1.4	24,281	-0.01%
2023/03/09	14.2	37.43	5	37.32	37.20	9.2	24,506	0.04%
2023/03/08	9.4	37.62	1	37.65	37.75	8.4	24,873	0.03%
2023/03/07	12	37.95	0	0.00	37.95	12	24,885	0.05%
2023/03/06	2	38.00	3	38.00	37.95	-1	25,216	0.00%
2023/03/03	3.1	37.82	2	37.78	37.75	1.1	25,487	0.00%
2023/03/02	15.1	37.60	7	37.71	37.90	8.1	25,669	0.03%
2023/03/01	28	38.08	3	37.80	37.80	25	25,706	0.10%
2023/02/24	0	0.00	5.1	39.30	39.15	-5.1	25,338	-0.02%
2023/02/23	26	39.24	56.1	39.41	39.50	-30.1	24,816	-0.12%
2023/02/22	2.1	37.98	1	37.90	38.05	1.1	25,159	0.00%
2023/02/21	1	38.40	1	38.35	38.35	0	26,058	0.00%
2023/02/20	1	38.05	9.5	38.11	38.25	-8.5	26,714	-0.03%
2023/02/17	11	37.66	8	37.84	38.00	3	27,226	0.01%
2023/02/16	22	37.57	4	37.55	37.50	18	27,958	0.06%
2023/02/15	1	37.50	8	37.67	37.55	-7	28,051	-0.02%
2023/02/14	19.8	37.50	23.1	37.49	37.25	-3.3	27,991	-0.01%
2023/02/13	1	36.90	3	37.03	37.00	-2	27,957	-0.01%
2023/02/10	7.1	36.63	1	36.90	36.85	6.1	28,096	0.02%
2023/02/09	0	0.00	20	36.69	36.60	-20	28,114	-0.07%
2023/02/08	1	36.55	11	36.65	36.75	-10	28,188	-0.04%
2023/02/07	2	36.50	10	36.60	36.65	-8	28,269	-0.03%
2023/02/06	9.6	36.19	0	0.00	36.15	9.6	28,252	0.03%
2023/02/03	18.1	36.44	2	36.45	36.45	16.1	28,142	0.06%
2023/02/02	0	0.00	2	36.85	36.80	-2	28,165	-0.01%
2023/02/01	0	0.00	5	36.65	36.75	-5	28,193	-0.02%
2023/01/31	23.1	36.49	3	36.78	36.25	20.1	28,263	0.07%
2023/01/30	0	0.00	8	36.81	36.95	-8	28,195	-0.03%
2023/01/17	4	36.04	3	35.97	36.00	1	28,181	0.00%
2023/01/16	8	36.58	1.1	36.27	36.50	6.9	28,175	0.02%
2023/01/13	8	36.14	25.4	36.06	36.15	-17.4	27,855	-0.06%
2023/01/12	7	35.17	17	35.32	35.40	-10	27,913	-0.04%
2023/01/11	0	0.00	8.1	34.68	34.70	-8.1	28,119	-0.03%
2023/01/10	0.1	34.53	2	34.58	34.60	-1.9	28,426	-0.01%
2023/01/09	3	34.50	39	34.48	34.60	-36	28,943	-0.12%
2023/01/06	17.1	34.45	4	34.29	34.25	13.1	29,213	0.04%
2023/01/05	18.1	34.56	34	34.45	34.45	-15.9	29,670	-0.05%
2023/01/04	1	33.50	0	0.00	33.50	1	29,498	0.00%
2023/01/03	3.3	33.37	0	0.00	33.50	3.3	29,714	0.01%
2022/12/30	11	33.68	210	33.81	33.65	-199	29,735	-0.67%	大賣/鉅額交易
2022/12/29	6.1	33.82	0	0.00	33.70	6.1	29,889	0.02%
2022/12/28	4.8	34.15	1	34.35	34.30	3.8	30,140	0.01%
2022/12/27	6	34.49	2	34.60	34.30	4	30,373	0.01%
2022/12/26	14.2	34.24	11	34.31	34.40	3.2	30,533	0.01%
2022/12/23	10	34.19	0	0.00	34.05	10	31,062	0.03%
2022/12/22	1.2	34.67	21	34.34	34.45	-19.8	31,982	-0.06%
2022/12/21	6	33.81	17	34.00	34.05	-11	31,325	-0.04%
2022/12/20	4	33.56	5	33.88	33.70	-1	30,705	0.00%
2022/12/19	38	33.77	51	33.97	33.85	-13	30,251	-0.04%
2022/12/16	12.1	33.08	20	33.76	34.60	-7.9	29,428	-0.03%
2022/12/15	31	33.50	1	33.40	33.55	30	28,860	0.10%
2022/12/14	1	33.50	0	0.00	33.50	1	29,170	0.00%
2022/12/13	2.2	34.02	37	34.02	33.70	-34.8	29,231	-0.12%
2022/12/12	12	33.82	24	33.68	33.85	-12	29,198	-0.04%
2022/12/09	5	33.73	8	33.70	33.70	-3	29,684	-0.01%
2022/12/08	5	33.20	0	0.00	33.20	5	29,675	0.02%
2022/12/07	1.8	33.22	6	33.39	33.35	-4.2	29,677	-0.01%
2022/12/06	2.4	33.40	3.2	33.37	33.30	-0.8	29,698	0.00%
2022/12/05	34.1	33.55	9	33.62	33.70	25.1	29,562	0.08%
2022/12/02	14.6	33.72	2	33.70	33.65	12.6	29,249	0.04%
2022/12/01	201	34.04	6	34.23	34.05	195	29,193	0.67%	大買/鉅額交易
2022/11/30	24	33.67	50	33.56	33.90	-26	29,003	-0.09%
2022/11/29	7.2	32.96	7	33.01	33.55	0.2	28,619	0.00%
2022/11/28	36	33.06	1	32.90	33.00	35	28,640	0.12%
2022/11/25	12.1	33.26	64	33.33	33.55	-51.9	28,428	-0.18%
2022/11/24	45.1	32.80	35	33.08	33.20	10.1	28,273	0.04%
2022/11/23	19	32.60	2.6	32.77	32.70	16.4	28,055	0.06%
2022/11/22	16.2	32.57	4	32.64	32.65	12.2	27,954	0.04%
2022/11/21	16.2	32.91	2	32.85	32.85	14.2	27,730	0.05%
2022/11/18	41	33.68	0	0.00	33.30	41	27,498	0.15%
2022/11/17	47.2	34.06	63	34.09	34.25	-15.8	26,542	-0.06%
2022/11/16	25.4	33.18	7.1	33.02	32.90	18.3	25,556	0.07%
2022/11/15	48.1	33.35	21	33.64	33.85	27	24,950	0.11%
2022/11/14	28	33.35	195.3	33.36	34.15	-167.3	24,375	-0.69%	大賣/鉅額交易
2022/11/11	55	32.23	6	32.18	32.15	49	23,576	0.21%
2022/11/10	125.1	31.81	85	32.00	31.70	40.1	23,483	0.17%	大買/
2022/11/09	59	31.81	83	31.90	31.90	-24	23,444	-0.10%
2022/11/08	3	31.60	46	31.64	31.65	-43	23,282	-0.18%
2022/11/07	2	30.95	22	30.82	31.00	-20	23,106	-0.09%
2022/11/04	18	30.33	25	30.20	30.45	-7	23,191	-0.03%
2022/11/03	6.3	30.30	0.1	30.40	30.30	6.2	23,144	0.03%
2022/11/02	1.8	30.69	10	30.73	30.75	-8.2	23,105	-0.04%
2022/11/01	173.3	30.49	0	0.00	30.65	173.3	23,119	0.75%	大買/鉅額交易
2022/10/31	5.3	30.59	0	0.00	30.25	5.3	23,108	0.02%
2022/10/28	17.1	30.81	1	30.65	30.50	16.1	23,119	0.07%
2022/10/27	4	30.89	4	30.96	30.85	0	23,111	0.00%
2022/10/26	1	29.90	20	30.14	30.30	-19	23,119	-0.08%
2022/10/25	32.4	29.95	0	0.00	29.90	32.4	23,077	0.14%
2022/10/24	5.1	30.86	2	31.48	30.60	3.1	22,682	0.01%
2022/10/21	1	31.00	20	31.28	31.00	-19	22,562	-0.08%
2022/10/20	24.4	30.72	5.4	30.74	30.90	19	22,518	0.08%
2022/10/19	8	31.71	1	31.90	31.60	7	22,012	0.03%
2022/10/18	9	31.43	19	31.43	31.45	-10	21,608	-0.05%
2022/10/17	30.1	31.64	2	31.65	31.70	28.1	21,593	0.13%
2022/10/14	33.1	32.56	0	0.00	32.40	33.1	21,633	0.15%
2022/10/13	27.8	32.98	0	0.00	32.65	27.8	21,544	0.13%
2022/10/12	3.1	33.82	0	0.00	33.75	3.1	21,287	0.01%
2022/10/11	7.2	33.85	31.2	33.98	33.80	-24	21,345	-0.11%
2022/10/07	0.1	34.50	10	34.45	34.25	-9.9	21,291	-0.05%
2022/10/06	3.1	34.50	4	34.40	34.30	-0.9	21,266	0.00%
2022/10/05	1.3	34.31	4	34.25	34.15	-2.8	21,277	-0.01%
2022/10/04	15.2	33.83	10	33.60	33.85	5.2	21,025	0.02%
2022/10/03	6.2	33.75	3	33.60	33.65	3.2	20,773	0.02%
2022/09/30	6.3	33.81	6	33.71	33.80	0.3	20,658	0.00%
2022/09/29	49.6	34.16	6	34.14	34.15	43.6	20,144	0.22%
2022/09/28	23.2	35.15	5.2	35.05	34.90	18	19,056	0.09%
2022/09/27	15.2	35.86	1	35.80	35.80	14.2	18,789	0.08%
2022/09/26	27.4	36.06	7.2	36.08	35.85	20.2	18,599	0.11%
2022/09/23	28.8	37.08	15	37.08	37.00	13.8	18,381	0.08%
2022/09/22	38.1	37.44	3	37.45	37.55	35.1	18,250	0.19%
2022/09/21	13.9	38.22	0	0.00	38.10	13.9	17,880	0.08%
2022/09/20	18	38.58	0	0.00	38.55	18	17,513	0.10%
2022/09/19	3	38.80	8	38.93	38.80	-5	17,397	-0.03%
2022/09/16	19.3	38.84	2	39.10	38.60	17.3	17,332	0.10%
2022/09/15	7.2	39.47	0	0.00	39.55	7.2	16,939	0.04%
2022/09/14	1.2	39.71	21.3	39.71	39.65	-20.1	16,875	-0.12%
2022/09/13	2	39.85	7.1	39.81	39.90	-5.1	16,925	-0.03%
2022/09/12	1.1	39.66	1	39.70	39.80	0.1	16,977	0.00%
2022/09/08	10	39.75	8	39.74	39.85	2	17,321	0.01%
2022/09/07	17.1	39.61	4.1	39.65	39.70	13	17,462	0.07%
2022/09/06	3.8	39.62	90.3	39.79	39.85	-86.5	17,501	-0.49%
2022/09/05	0.2	38.95	4	39.06	39.10	-3.8	17,483	-0.02%
2022/09/02	4.2	38.56	0	0.00	38.50	4.2	17,570	0.02%
2022/09/01	8	38.88	0	0.00	38.90	8	17,325	0.05%
2022/08/31	2.5	39.22	1	39.30	39.30	1.5	17,158	0.01%
2022/08/30	2	39.20	0	0.00	39.25	2	17,048	0.01%
2022/08/29	3.2	39.14	3.1	39.23	39.35	0.1	17,169	0.00%
2022/08/26	1.7	39.57	0.8	39.62	39.65	0.9	17,183	0.01%
2022/08/25	0.3	39.50	6	39.36	39.55	-5.7	17,263	-0.03%
2022/08/24	0.7	39.40	2.1	39.30	39.25	-1.4	17,398	-0.01%
2022/08/23	5.3	39.20	0	0.00	39.35	5.3	17,816	0.03%
2022/08/22	3.2	39.14	3.6	39.60	39.65	-0.4	17,936	0.00%
2022/08/19	7	39.42	0	0.00	39.45	7	18,065	0.04%
2022/08/18	9.1	39.66	10.2	39.78	39.80	-1	18,153	-0.01%
2022/08/17	6	39.37	21	39.56	40.00	-15	18,215	-0.08%
2022/08/16	2	39.30	3	39.37	39.35	-1	18,244	-0.01%
2022/08/15	8	39.15	0	0.00	39.30	8	18,314	0.04%
2022/08/12	9	39.16	1	39.10	39.30	8	18,719	0.04%
2022/08/11	7	39.05	1.2	39.29	39.35	5.8	18,846	0.03%
2022/08/10	11.2	38.63	2	38.80	38.75	9.2	18,945	0.05%
2022/08/09	3	38.38	13	38.44	38.75	-10	19,108	-0.05%
2022/08/08	9	38.47	2	38.70	38.70	7	19,258	0.04%
2022/08/05	4	38.94	3	38.83	38.85	1	19,436	0.01%
2022/08/04	10.1	38.68	3	38.95	38.75	7.1	19,943	0.04%
2022/08/03	7	38.93	1	39.10	39.10	6	20,186	0.03%
2022/08/02	21.1	39.14	2.1	39.20	39.15	19	20,245	0.09%
2022/08/01	9	39.07	3	39.40	39.50	6	20,243	0.03%
2022/07/29	4	38.54	5	38.55	38.75	-1	20,205	0.00%
2022/07/28	2.1	38.01	4	38.06	38.20	-1.9	20,134	-0.01%
2022/07/27	14	37.81	0	0.00	37.85	14	20,075	0.07%
2022/07/26	7	37.78	0	0.00	37.80	7	20,246	0.03%
2022/07/25	7.5	37.88	3	37.70	37.85	4.5	20,320	0.02%
2022/07/22	19.4	37.71	3	37.73	37.70	16.4	20,389	0.08%
2022/07/21	38	37.95	12	37.94	38.05	26	20,196	0.13%
2022/07/20	7	41.53	3	41.58	41.60	4	19,656	0.02%
2022/07/19	13	41.20	17	41.35	41.65	-4	19,510	-0.02%
2022/07/18	4	40.23	12.6	40.06	40.70	-8.6	19,267	-0.04%
2022/07/15	12.1	40.78	4	41.31	40.50	8.1	19,169	0.04%
2022/07/14	14.6	41.80	0	0.00	41.70	14.6	19,107	0.08%
2022/07/13	29.6	41.98	27.1	41.84	41.80	2.5	19,230	0.01%
2022/07/12	1	40.95	7	40.80	41.00	-6	19,337	-0.03%
2022/07/11	0	0.00	4.1	40.97	41.10	-4.1	19,484	-0.02%
2022/07/08	6	40.53	3	40.82	40.80	3	19,573	0.02%
2022/07/07	0	0.00	17.1	40.66	40.90	-17.1	19,674	-0.09%
2022/07/06	6	40.50	2	40.35	40.00	4	20,055	0.02%
2022/07/05	5	40.69	5	40.53	40.75	0	19,967	0.00%
2022/07/04	9	40.07	0	0.00	40.00	9	19,809	0.05%
2022/07/01	24	40.35	34	40.51	40.35	-10	19,681	-0.05%
2022/06/30	0	0.00	2	39.40	39.50	-2	19,421	-0.01%
2022/06/29	1.1	39.56	0	0.00	39.55	1.1	19,227	0.01%
2022/06/28	1	39.60	0	0.00	39.60	1	19,218	0.01%
2022/06/27	6.2	40.00	0	0.00	39.80	6.2	19,203	0.03%
2022/06/24	1	39.70	0	0.00	39.50	1	19,070	0.01%
2022/06/23	12.1	39.21	0	0.00	39.00	12.1	18,963	0.06%
2022/06/22	1	39.50	0	0.00	39.50	1	18,809	0.01%
2022/06/21	5	39.25	1	39.45	39.45	4	18,775	0.02%
2022/06/20	21.1	39.08	16	39.30	38.85	5.1	18,695	0.03%
2022/06/17	11.5	39.65	20	39.70	39.60	-8.6	18,440	-0.05%
2022/06/16	25	40.26	3	40.50	40.00	22	18,279	0.12%
2022/06/15	25	40.13	0	0.00	40.05	25	18,452	0.14%
2022/06/14	12.3	40.15	13	40.37	40.10	-0.7	18,363	0.00%
2022/06/13	16.3	40.83	0	0.00	40.80	16.3	18,122	0.09%
2022/06/10	2.2	41.41	0	0.00	41.40	2.2	17,840	0.01%
2022/06/09	11.1	41.61	0	0.00	41.55	11.1	17,831	0.06%
2022/06/08	9	41.66	1	41.70	41.75	8	17,785	0.04%
2022/06/07	10	41.47	0	0.00	41.35	10	17,736	0.06%
2022/06/06	10.2	41.60	0	0.00	41.55	10.2	17,502	0.06%
2022/06/02	7.3	41.79	12	41.70	41.70	-4.7	17,511	-0.03%
2022/06/01	20.3	42.19	0	0.00	42.10	20.3	17,534	0.12%
2022/05/31	1	42.80	2	42.80	42.60	-1	17,391	-0.01%
2022/05/30	1	42.95	1	42.90	42.80	0	16,918	0.00%
2022/05/27	29	42.23	0	0.00	42.20	29	16,696	0.17%
2022/05/26	7	42.14	1	42.30	41.70	6	16,596	0.04%
2022/05/25	1	41.65	17	41.37	41.65	-16	16,538	-0.10%
2022/05/24	9	41.17	0	0.00	41.20	9	16,462	0.05%
2022/05/23	3	41.25	0	0.00	41.20	3	16,294	0.02%
2022/05/20	19	41.66	4.1	41.68	41.15	14.9	16,186	0.09%
2022/05/19	5.3	41.16	0	0.00	41.10	5.3	15,717	0.03%
2022/05/18	15	41.42	0	0.00	41.60	15	15,532	0.10%
2022/05/17	4	41.48	0	0.00	41.50	4	15,250	0.03%
2022/05/16	3.4	41.25	5	41.25	41.25	-1.6	15,019	-0.01%
2022/05/13	2.4	41.38	13	40.95	41.60	-10.6	14,715	-0.07%
2022/05/12	44.2	41.38	11.1	41.06	40.80	33.1	14,482	0.23%
2022/05/11	7.2	42.65	46	42.78	42.65	-38.8	13,898	-0.28%
2022/05/10	43.4	43.83	26	43.78	43.85	17.4	13,469	0.13%
2022/05/09	6.7	44.47	3	44.40	44.25	3.7	13,279	0.03%
2022/05/06	5.1	45.13	1	45.20	45.10	4.1	13,113	0.03%
2022/05/05	3	45.55	1	45.65	45.60	2	13,152	0.02%
2022/05/04	5.5	45.32	6	45.37	45.50	-0.5	13,127	0.00%
2022/05/03	8.9	45.31	0	0.00	45.35	8.9	13,228	0.07%
2022/04/29	63.3	46.13	2	45.93	45.90	61.3	12,942	0.47%
2022/04/28	2	45.98	3.5	45.83	46.10	-1.5	12,785	-0.01%
2022/04/27	15.2	45.88	0	0.00	45.80	15.2	12,580	0.12%
2022/04/26	7	46.17	19	46.35	46.20	-12	12,312	-0.10%
2022/04/25	7.1	46.10	12	46.35	46.10	-4.9	12,241	-0.04%
2022/04/22	1.1	46.52	0	0.00	46.55	1.1	12,099	0.01%
2022/04/21	4	46.74	10	46.75	46.80	-6	12,074	-0.05%
2022/04/20	20	46.48	0	0.00	46.60	20	12,063	0.17%
2022/04/19	10.2	46.35	13.6	46.41	46.35	-3.3	11,970	-0.03%
2022/04/18	21	46.60	0	0.00	46.50	21	11,843	0.18%
2022/04/15	4.3	47.13	0	0.00	47.10	4.3	11,628	0.04%
2022/04/14	4.5	47.74	1	47.95	47.70	3.5	11,442	0.03%
2022/04/13	5.2	48.02	0	0.00	48.00	5.2	11,348	0.05%
2022/04/12	39.9	48.23	16.7	48.61	48.00	23.2	11,175	0.21%
2022/04/11	17.2	49.55	1	49.25	49.45	16.2	10,764	0.15%
2022/04/08	1.6	49.69	5	49.50	49.80	-3.4	10,837	-0.03%
2022/04/07	2.1	49.99	0	0.00	49.55	2.1	10,806	0.02%
2022/04/06	1	49.75	9	49.81	50.20	-8	10,709	-0.07%
2022/04/01	10	49.73	0	0.00	49.75	10	10,657	0.09%
2022/03/31	1	50.10	11.1	49.92	49.90	-10.1	10,588	-0.10%
2022/03/30	5	49.85	3	49.82	49.85	2	10,436	0.02%
2022/03/29	2	49.55	2	49.70	49.80	0	10,432	0.00%
2022/03/28	1.8	49.22	0.2	49.25	49.70	1.6	10,389	0.02%
2022/03/25	1	49.60	5	49.70	49.70	-4	10,342	-0.04%
2022/03/24	7	49.69	1	49.55	49.95	6	10,385	0.06%
2022/03/23	3.2	49.60	0	0.00	49.65	3.2	10,460	0.03%
2022/03/22	2.6	49.43	9	49.60	49.70	-6.4	10,377	-0.06%
2022/03/21	3.1	49.51	5	49.53	49.75	-1.9	10,380	-0.02%
2022/03/18	7	48.44	8	48.61	48.95	-1	10,135	-0.01%
2022/03/17	3	48.05	0.1	48.00	48.00	2.9	9,745	0.03%
2022/03/16	2.7	47.84	0	0.00	47.85	2.7	9,630	0.03%
2022/03/15	4	47.76	3	47.80	47.95	1	9,597	0.01%
2022/03/14	3	47.60	2	47.55	47.55	1	9,592	0.01%
2022/03/10	6.4	47.34	4.5	47.47	47.60	1.9	9,818	0.02%
2022/03/08	4.8	47.02	9	46.85	46.95	-4.2	10,051	-0.04%
2022/03/07	4.1	46.99	5	47.00	47.10	-0.9	10,059	-0.01%
2022/03/04	5	47.70	0	0.00	47.65	5	10,340	0.05%
2022/03/03	1	47.90	10	47.90	48.05	-9	10,465	-0.09%
2022/03/02	0	0.00	1	48.00	48.00	-1	10,752	-0.01%
2022/03/01	8	47.74	0.1	47.80	47.80	7.9	10,862	0.07%
2022/02/25	3	47.03	0	0.00	47.35	3	10,955	0.03%
2022/02/24	7.1	47.37	0	0.00	47.30	7.1	10,884	0.07%
2022/02/23	2	47.58	0	0.00	47.65	2	10,872	0.02%
2022/02/22	1	47.30	7	47.42	47.70	-6	10,974	-0.05%
2022/02/21	0	0.00	27	47.40	47.60	-27	10,977	-0.25%
2022/02/18	4	47.46	0.3	47.60	47.45	3.7	11,056	0.03%
2022/02/17	5	47.35	1	47.45	47.45	4	11,143	0.04%
2022/02/16	1	47.05	1	47.15	47.00	0	11,199	0.00%
2022/02/15	0	47.20	0	0.00	47.00	0	11,255	0.00%
2022/02/14	4.1	47.04	15	47.12	47.15	-10.9	11,341	-0.10%
2022/02/11	0.2	47.45	10	47.40	47.55	-9.8	11,337	-0.09%
2022/02/10	16	47.10	1	47.10	47.55	15	11,361	0.13%
2022/02/09	8	47.11	0	0.00	47.30	8	11,433	0.07%
2022/02/07	5.2	46.33	0	0.00	47.10	5.2	11,491	0.04%
2022/01/26	2	46.90	0	0.00	46.85	2	11,314	0.02%
2022/01/25	65.2	46.65	0	0.00	46.80	65.2	11,349	0.57%
2022/01/24	10	47.18	1	47.20	47.15	9	11,222	0.08%
2022/01/21	1	47.30	0	0.00	47.40	1	11,339	0.01%
2022/01/20	6	47.50	0	0.00	47.50	6	11,291	0.05%
2022/01/17	3	47.43	3	47.50	47.60	0	11,598	0.00%
2022/01/14	1	47.60	2	47.55	47.60	-1	11,605	-0.01%
2022/01/13	1	47.70	1.2	47.95	47.95	-0.2	11,826	0.00%
2022/01/12	3	47.30	3	47.40	47.50	0	12,070	0.00%
2022/01/07	2	47.50	3	47.30	47.45	-1	12,237	-0.01%
2022/01/06	0	0.00	4	47.35	47.60	-4	12,219	-0.03%
2022/01/05	3	47.10	0	0.00	47.15	3	12,240	0.02%
2022/01/04	3.1	47.11	1	47.15	47.30	2.1	12,299	0.02%
2022/01/03	4	47.60	0	0.00	47.45	4	12,196	0.03%
2021/12/30	1	48.10	4	48.10	48.00	-3	12,155	-0.02%
2021/12/28	0	0.00	10.1	48.06	48.15	-10.1	12,350	-0.08%
2021/12/27	0	0.00	2	47.98	48.10	-2	12,448	-0.02%
2021/12/24	0	0.00	2	47.85	47.90	-2	12,692	-0.02%
2021/12/23	2.1	47.60	0	0.00	47.70	2.1	12,853	0.02%
2021/12/20	1	47.15	0	0.00	47.40	1	13,199	0.01%
2021/12/17	0.4	47.50	15	47.52	47.45	-14.6	13,236	-0.11%
2021/12/16	1	46.95	0	0.00	46.90	1	13,161	0.01%
2021/12/15	3	46.93	1	47.05	46.95	2	13,398	0.01%
2021/12/13	3	47.20	0	0.00	47.10	3	13,762	0.02%
2021/12/10	0	0.00	4	47.45	47.30	-4	14,011	-0.03%
2021/12/09	4	47.35	0	0.00	47.40	4	14,718	0.03%
2021/12/08	0	0.00	6	47.68	47.70	-6	15,007	-0.04%
2021/12/06	14	46.95	11	47.21	47.30	3	15,059	0.02%
2021/12/03	12	46.45	1	46.65	46.40	11	15,012	0.07%
2021/12/02	1	46.60	0	0.00	46.30	1	14,910	0.01%
2021/12/01	5	46.64	0	0.00	46.60	5	14,885	0.03%
2021/11/30	11.6	46.75	2	47.00	46.00	9.6	14,816	0.06%
2021/11/29	8.2	46.24	10.8	46.32	46.50	-2.6	14,386	-0.02%
2021/11/26	13	46.54	1	46.55	46.50	12	14,324	0.08%
2021/11/25	6.2	47.11	0	47.30	47.15	6.2	14,217	0.04%
2021/11/24	14.1	47.44	10	47.50	47.45	4.1	14,124	0.03%
2021/11/23	0.5	47.85	0	0.00	47.80	0.5	13,953	0.00%
2021/11/22	14	47.94	1	47.95	47.90	13	13,999	0.09%
2021/11/19	1	48.20	0	0.00	48.30	1	13,936	0.01%
2021/11/18	2	48.30	0	0.00	48.30	2	13,882	0.01%
2021/11/17	5.1	48.37	0	0.00	48.55	5.1	13,875	0.04%
2021/11/16	4	48.56	0	0.00	48.65	4	13,977	0.03%
2021/11/15	3	48.30	1	48.45	48.60	2	14,174	0.01%
2021/11/12	7	48.56	1	48.75	48.70	6	14,358	0.04%
2021/11/11	3	48.72	5.1	48.84	48.80	-2.1	14,578	-0.01%
2021/11/10	2	48.63	1	48.55	48.70	1	14,843	0.01%
2021/11/09	0.5	48.70	2	48.55	48.80	-1.6	15,088	-0.01%
2021/11/08	2.2	48.71	4	48.81	48.95	-1.8	16,197	-0.01%
2021/11/05	30.1	47.98	31	48.03	48.15	-0.9	16,989	-0.01%
2021/11/04	9.1	48.11	0	0.00	48.10	9.1	17,324	0.05%
2021/11/02	4	48.29	1	48.35	48.15	3	18,197	0.02%
2021/11/01	11.1	48.19	10	48.23	48.25	1.1	18,674	0.01%
2021/10/29	4	48.25	0	0.00	48.25	4	18,923	0.02%
2021/10/28	35	48.60	8	48.64	48.50	27	19,472	0.14%
2021/10/27	4.1	48.53	1	48.50	48.35	3.1	19,594	0.02%
2021/10/26	5	48.63	1	48.55	48.45	4	19,646	0.02%
2021/10/25	13.2	48.22	3	48.17	48.25	10.2	19,726	0.05%
2021/10/22	1	48.90	1	48.90	48.80	0	20,089	0.00%
2021/10/21	2	48.53	0	0.00	48.75	2	20,240	0.01%
2021/10/20	8.5	48.28	0	0.00	48.35	8.5	20,272	0.04%
2021/10/19	14.1	49.31	0	0.00	49.10	14.1	20,369	0.07%
2021/10/18	1	49.85	0	0.00	49.80	1	20,223	0.00%
2021/10/15	2	49.90	0	0.00	50.10	2	20,486	0.01%
2021/10/14	1	49.95	0	0.00	49.90	1	20,492	0.00%
2021/10/13	1	50.50	10	50.50	50.50	-9	20,515	-0.04%
2021/10/12	0	0.00	1	49.60	50.20	-1	20,491	0.00%
2021/10/08	11	50.31	3	50.30	50.40	8	20,467	0.04%
2021/10/07	1	50.40	2	50.00	50.40	-1	20,717	0.00%
2021/10/05	0	0.00	21.1	50.19	50.30	-21.1	21,193	-0.10%
2021/10/04	1	50.00	3	50.00	50.00	-2	21,654	-0.01%
2021/10/01	5	50.00	2	50.50	50.20	3	22,316	0.01%
2021/09/30	0	0.00	7.9	50.72	51.00	-7.9	22,380	-0.04%
2021/09/29	0	0.00	3	50.60	50.60	-3	22,519	-0.01%
2021/09/28	4	50.83	2	51.15	51.00	2	22,713	0.01%
2021/09/27	0	0.00	13	50.89	51.10	-13	22,761	-0.06%
2021/09/24	5.1	51.50	3	51.27	51.30	2.1	22,881	0.01%
2021/09/23	2.5	51.20	5	51.26	51.20	-2.5	22,886	-0.01%
2021/09/22	2	50.25	6	50.57	50.70	-4	22,838	-0.02%
2021/09/17	0	0.00	5	51.40	50.70	-5	22,742	-0.02%
2021/09/16	0	0.00	19	51.55	51.70	-19	22,693	-0.08%
2021/09/15	3	51.20	2	51.20	51.20	1	22,526	0.00%
2021/09/14	4	51.35	24	51.35	51.40	-20	22,421	-0.09%
2021/09/13	0	0.00	20.1	49.80	50.10	-20.1	21,802	-0.09%
2021/09/10	0	0.00	17.6	48.39	49.00	-17.6	21,700	-0.08%
2021/09/09	5	48.03	0	0.00	48.20	5	21,833	0.02%
2021/09/08	42.1	48.52	4	48.38	48.55	38.1	21,908	0.17%
2021/09/07	0	0.00	3	48.75	48.75	-3	21,992	-0.01%
2021/09/06	2	48.58	7	48.96	48.80	-5	22,010	-0.02%
2021/09/03	0	0.00	19.5	48.32	48.50	-19.5	21,935	-0.09%
2021/09/02	10	48.08	0	0.00	47.90	10	21,889	0.05%
2021/09/01	5	48.06	7	48.29	48.40	-2	21,952	-0.01%
2021/08/31	6	47.48	3.3	48.06	48.45	2.7	21,850	0.01%
2021/08/30	2	47.40	1	47.40	47.60	1	21,749	0.00%
2021/08/27	0	0.00	6	47.43	47.45	-6	21,802	-0.03%
2021/08/26	3.1	46.96	1	47.05	46.95	2.1	22,042	0.01%
2021/08/25	2	46.93	3.3	47.12	47.20	-1.3	22,198	-0.01%
2021/08/24	10	46.67	0	0.00	46.75	10	22,216	0.05%
2021/08/23	2	46.80	0	46.95	46.80	2	22,436	0.01%
2021/08/20	6	46.43	2	46.18	46.15	4	22,539	0.02%
2021/08/19	11	46.27	0	0.00	46.20	11	22,907	0.05%
2021/08/18	7	46.76	20	46.80	47.25	-13	22,789	-0.06%
2021/08/17	15.7	47.49	6	47.60	47.30	9.7	22,621	0.04%
2021/08/16	10.5	47.95	19	48.17	47.95	-8.5	22,465	-0.04%
2021/08/13	9.7	48.28	19	48.37	48.40	-9.3	22,509	-0.04%
2021/08/12	21.1	46.90	15	46.91	47.60	6.1	22,621	0.03%
2021/08/11	58.1	51.26	9	51.10	51.10	49.1	21,868	0.22%
2021/08/10	20.1	51.87	7	51.91	51.90	13.1	21,421	0.06%
2021/08/09	142.1	52.11	33	52.08	52.40	109.1	21,726	0.50%	大買/鉅額交易
2021/08/06	9	52.61	6.1	52.70	52.90	2.9	21,805	0.01%
2021/08/05	20	52.78	23	52.90	52.70	-3	22,168	-0.01%
2021/08/04	4	53.95	11.2	53.91	53.80	-7.2	23,135	-0.03%
2021/08/03	0.3	53.20	85	53.68	53.90	-84.7	23,671	-0.36%
2021/08/02	3	52.53	10	52.70	52.80	-7	23,444	-0.03%
2021/07/30	12	52.63	11	52.81	52.60	1	23,936	0.00%
2021/07/29	13	52.20	1	52.90	52.90	12	24,450	0.05%
2021/07/28	2	52.10	3	52.73	52.40	-1	24,837	0.00%
2021/07/27	25	52.92	3	52.90	53.00	22	25,536	0.09%
2021/07/26	6	53.45	6	53.43	53.20	0	26,205	0.00%
2021/07/23	5	52.46	9.2	52.72	53.00	-4.2	26,532	-0.02%
2021/07/22	36	51.92	13	52.09	52.10	23	26,663	0.09%
2021/07/21	2	51.90	13	52.05	51.80	-11	27,077	-0.04%
2021/07/20	11	51.61	3.5	51.67	51.70	7.5	27,984	0.03%
2021/07/16	7	51.49	5	51.46	51.50	2	32,699	0.01%
2021/07/15	8	51.56	0	0.00	51.60	8	34,817	0.02%
2021/07/14	8.1	51.34	5	51.40	51.50	3.1	36,177	0.01%
2021/07/13	12	52.18	17	52.19	51.90	-5	36,859	-0.01%
2021/07/12	3.7	52.06	28	52.05	52.20	-24.4	37,265	-0.07%
2021/07/09	30	52.08	2.5	52.25	52.00	27.5	37,473	0.07%
2021/07/08	20	52.39	43	52.61	52.80	-23	37,291	-0.06%
2021/07/07	8	51.16	9	51.20	51.30	-1	36,928	0.00%
2021/07/06	9	51.07	12	51.03	51.20	-3	36,823	-0.01%
2021/07/05	20	50.61	5	50.82	50.60	15	36,751	0.04%
2021/07/02	19	50.58	1	50.90	50.50	18	36,605	0.05%
2021/07/01	10.1	50.70	10	50.60	50.60	0.1	36,533	0.00%
2021/06/30	159	51.06	5	51.10	51.00	154	36,744	0.42%	大買/鉅額交易
2021/06/29	0	0.00	7.4	51.01	51.20	-7.4	36,788	-0.02%
2021/06/28	4	51.13	0	0.00	51.10	4	36,966	0.01%
2021/06/25	2.1	50.91	24	50.92	51.00	-21.9	36,992	-0.06%
2021/06/24	1	51.00	4	51.05	51.10	-3	37,241	-0.01%
2021/06/23	5	50.80	1	50.90	51.00	4	37,676	0.01%
2021/06/22	3	50.90	2.4	50.98	50.90	0.6	37,792	0.00%
2021/06/21	2	50.70	6	50.60	50.70	-4	37,889	-0.01%
2021/06/18	4	51.03	6	51.10	51.00	-2	38,189	-0.01%
2021/06/17	1	51.60	2	51.50	51.50	-1	39,486	0.00%
2021/06/16	0	0.00	34.7	51.51	51.90	-34.7	39,623	-0.09%
2021/06/15	5	51.10	0	0.00	51.30	5	39,581	0.01%
2021/06/11	0	0.00	2.2	51.31	51.40	-2.2	39,636	-0.01%
2021/06/09	13	50.91	0	0.00	51.30	13	39,925	0.03%
2021/06/08	8	51.28	3	51.13	51.40	5	40,039	0.01%
2021/06/07	3	51.23	0	0.00	51.50	3	40,264	0.01%
2021/06/04	2.4	51.98	2	51.95	51.90	0.4	40,452	0.00%
2021/06/03	3	51.93	35	52.04	52.30	-32	40,659	-0.08%
2021/06/02	10	51.90	16	51.81	52.00	-6	40,510	-0.01%
2021/06/01	16.5	51.47	42.2	51.30	51.50	-25.7	40,290	-0.06%
2021/05/31	1	51.40	17	51.19	51.60	-16	40,457	-0.04%
2021/05/28	2.5	50.52	3	50.37	50.60	-0.5	40,331	0.00%
2021/05/27	1	50.10	37	50.03	50.30	-36	40,411	-0.09%
2021/05/26	0	0.00	11.1	50.74	50.70	-11.1	40,254	-0.03%
2021/05/25	12	51.21	0	0.00	51.10	12	40,193	0.03%
2021/05/24	6.1	51.04	2	51.10	51.30	4.1	40,233	0.01%
2021/05/21	3	51.10	1	51.40	51.20	2	40,408	0.00%
2021/05/20	10	50.55	8	50.88	50.80	2	40,310	0.00%
2021/05/19	2	50.33	9	50.26	50.50	-7	40,085	-0.02%
2021/05/18	13	49.47	19	49.54	50.00	-6	39,915	-0.02%
2021/05/17	22.5	48.09	39	48.57	47.90	-16.6	39,776	-0.04%
2021/05/14	22.1	49.91	12	49.97	49.60	10.1	39,121	0.03%
2021/05/13	45.1	48.72	45	49.16	49.20	0.1	38,782	0.00%
2021/05/12	39	49.81	104.1	49.36	49.60	-65.1	38,261	-0.17%	大賣/
2021/05/11	27	52.56	7	52.06	51.60	20	36,972	0.05%
2021/05/10	22	52.63	22.6	52.93	52.90	-0.6	36,241	0.00%
2021/05/07	18	52.41	3	52.53	52.30	15	36,059	0.04%
2021/05/06	13	52.15	15	51.53	53.00	-2	35,706	-0.01%
2021/05/05	6.3	50.76	13	50.98	50.80	-6.7	35,241	-0.02%
2021/05/04	24.1	49.96	60	50.46	50.20	-35.9	35,127	-0.10%
2021/05/03	17.2	51.37	3	51.40	51.20	14.2	34,169	0.04%
2021/04/29	25.4	52.34	12.1	52.35	52.10	13.3	33,664	0.04%
2021/04/28	11.8	52.86	40	52.34	53.20	-28.2	33,224	-0.08%
2021/04/27	41.2	52.71	15	52.67	52.70	26.2	33,106	0.08%
2021/04/26	63.2	53.12	17.3	53.25	53.10	45.9	32,617	0.14%
2021/04/23	53	52.81	43.9	52.71	53.00	9.1	31,717	0.03%
2021/04/22	104.2	56.38	102.6	56.02	54.10	1.7	30,558	0.01%	大買/大賣/
2021/04/21	90.8	54.03	45.8	54.29	55.70	45	27,491	0.16%
2021/04/20	87.2	52.48	31	53.29	52.00	56.2	25,459	0.22%
2021/04/19	25	50.03	52.8	50.11	50.40	-27.8	24,106	-0.12%
2021/04/16	10	48.07	25	48.58	49.00	-15	23,301	-0.06%
2021/04/15	32	48.03	20.1	48.12	47.90	11.9	22,795	0.05%
2021/04/14	4.3	47.13	0.1	47.00	47.00	4.2	22,494	0.02%
2021/04/13	16.5	47.21	29.7	47.39	47.20	-13.2	22,362	-0.06%
2021/04/12	7	46.84	7	46.84	46.85	0	22,111	0.00%
2021/04/09	2	46.83	0	0.00	46.70	2	22,041	0.01%
2021/04/08	7.7	46.89	18	46.86	46.90	-10.3	21,910	-0.05%
2021/04/07	1	46.80	0.4	46.85	46.80	0.6	21,820	0.00%
2021/04/06	18.2	46.79	21	46.84	46.85	-2.8	21,761	-0.01%
2021/04/01	8.3	46.70	4	46.66	46.70	4.3	21,372	0.02%
2021/03/31	11	46.70	10	46.72	46.80	1	21,256	0.00%
2021/03/30	14.8	46.32	7.3	46.41	46.55	7.5	21,044	0.04%
2021/03/29	44	46.41	15	46.44	46.50	29	20,945	0.14%
2021/03/26	8	46.06	34	46.11	46.15	-26	20,680	-0.13%
2021/03/25	10	45.44	7	45.46	45.55	3	20,287	0.01%
2021/03/24	16	45.57	7	45.56	45.55	9	20,110	0.04%
2021/03/23	24	45.72	38	45.79	45.70	-14	19,996	-0.07%
2021/03/22	83.4	45.86	97	45.90	45.80	-13.6	19,589	-0.07%
2021/03/19	11	42.75	1	42.80	42.70	10	18,122	0.06%
2021/03/18	1	43.10	1	43.05	43.10	0	17,888	0.00%
2021/03/17	0	0.00	2	42.88	42.85	-2	17,899	-0.01%
2021/03/16	3	42.52	28	42.46	42.60	-25	17,904	-0.14%
2021/03/15	6.6	42.52	7	42.54	42.35	-0.4	17,936	0.00%
2021/03/12	12.1	42.67	9	42.67	42.70	3.1	17,781	0.02%
2021/03/11	2.2	42.86	3	43.02	42.85	-0.8	17,666	0.00%
2021/03/10	6	43.14	2	42.95	43.00	4	17,600	0.02%
2021/03/09	1	43.10	14	42.96	43.40	-13	17,714	-0.07%
2021/03/08	7	42.64	10	42.71	42.65	-3	17,513	-0.02%
2021/03/05	1	42.45	9	42.35	42.50	-8	17,433	-0.05%
2021/03/04	14	42.42	0	0.00	42.50	14	17,847	0.08%
2021/03/03	0	0.00	1	42.40	42.55	-1	17,835	-0.01%
2021/02/26	22	42.29	40	42.08	42.00	-18	17,589	-0.10%
2021/02/25	2	42.90	3	42.80	42.90	-1	17,255	-0.01%
2021/02/24	1	42.40	13	42.45	42.55	-12	17,267	-0.07%
2021/02/23	22.5	42.32	4	42.45	42.45	18.5	17,237	0.11%
2021/02/22	26	41.93	4	41.90	41.80	22	17,008	0.13%
2021/02/19	14	41.21	0	0.00	41.60	14	16,970	0.08%
2021/02/18	14	41.56	5.4	41.45	41.35	8.6	16,894	0.05%
2021/02/17	12	41.01	22	40.91	41.25	-10	16,801	-0.06%
2021/02/05	33.7	40.65	1	40.85	40.85	32.7	16,576	0.20%
2021/02/04	9	40.47	0	0.00	40.40	9	16,647	0.05%
2021/02/03	25	40.54	0	0.00	40.55	25	17,019	0.15%
2021/02/02	16	40.81	1.1	40.91	40.75	15	16,937	0.09%
2021/02/01	2	40.80	21	40.39	40.80	-19	16,812	-0.11%
2021/01/29	40	40.24	4	40.20	40.15	36	16,789	0.21%
2021/01/28	17	40.32	1	40.40	40.25	16	16,597	0.10%
2021/01/27	8	40.36	0	0.00	40.35	8	16,362	0.05%
2021/01/26	16.2	40.42	0	0.00	40.35	16.2	16,223	0.10%
2021/01/25	9	40.88	12	40.77	40.90	-3	15,710	-0.02%
2021/01/22	22	40.55	9	40.53	40.60	13	15,509	0.08%
2021/01/21	115	40.94	100	41.00	40.80	15	15,191	0.10%	大買/
2021/01/20	13	41.12	0	0.00	40.95	13	15,029	0.09%
2021/01/19	3	41.73	0	0.00	41.75	3	14,598	0.02%
2021/01/18	13	41.49	0	0.00	41.60	13	14,547	0.09%
2021/01/15	12	42.02	30	42.30	41.95	-18	14,248	-0.13%
2021/01/14	18	42.54	5	42.55	42.55	13	13,868	0.09%
2021/01/13	1	42.65	0	0.00	42.70	1	13,709	0.01%
2021/01/12	0	0.00	6	42.88	42.70	-6	13,599	-0.04%
2021/01/11	1	42.90	2	42.85	43.10	-1	13,516	-0.01%
2021/01/08	7	42.89	16	42.87	42.95	-9	13,435	-0.07%
2021/01/07	0	0.00	6	42.86	42.85	-6	13,366	-0.04%
2021/01/06	4	43.00	0	0.00	42.95	4	13,172	0.03%
2021/01/05	0	0.00	7.8	43.09	43.10	-7.8	13,036	-0.06%
2021/01/04	13	43.19	0	0.00	43.20	13	12,974	0.10%
2020/12/31	2	43.60	10	43.33	43.20	-8	12,933	-0.06%
2020/12/30	12	43.00	1	43.10	43.25	11	12,962	0.08%
2020/12/29	4	43.01	1	42.90	43.00	3	12,916	0.02%
2020/12/28	2	43.03	3.1	42.92	43.00	-1.1	12,907	-0.01%
2020/12/25	2	42.85	6	42.85	42.80	-4	12,961	-0.03%
2020/12/24	6	42.76	0	0.00	42.70	6	13,055	0.05%
2020/12/23	2	42.75	5	42.70	42.80	-3	13,075	-0.02%
2020/12/22	29	43.13	0	0.00	42.95	29	13,149	0.22%
2020/12/21	22	43.39	6	43.41	43.50	16	13,438	0.12%
2020/12/18	0.9	42.90	0	0.00	42.95	0.9	13,750	0.01%
2020/12/17	2	42.78	0	0.00	42.65	2	13,865	0.01%
2020/12/16	2	42.65	1	43.05	43.05	1	13,782	0.01%
2020/12/15	6.7	42.64	9	42.68	42.50	-2.3	13,764	-0.02%
2020/12/14	2	42.83	0	0.00	42.80	2	13,726	0.01%
2020/12/11	8	42.94	21	42.95	42.90	-13	13,816	-0.09%
2020/12/10	5	43.30	28	43.22	43.25	-23	13,749	-0.17%
2020/12/09	20	43.46	8	43.50	43.35	12	13,778	0.09%
2020/12/08	23	43.24	0	0.00	43.60	23	13,772	0.17%
2020/12/07	7	43.55	0	0.00	43.55	7	13,759	0.05%
2020/12/04	7	43.54	12	43.90	43.65	-5	13,838	-0.04%
2020/12/03	25	43.73	4	43.88	43.50	21	13,761	0.15%
2020/12/02	1	43.20	6	43.12	43.20	-5	13,481	-0.04%
2020/12/01	1	42.80	1	43.00	43.15	0	13,676	0.00%
2020/11/30	1	43.35	1.1	43.08	42.90	-0.1	13,906	0.00%
2020/11/27	1.3	43.25	0	0.00	43.30	1.3	13,694	0.01%
2020/11/26	2	43.00	0	0.00	42.95	2	13,620	0.01%
2020/11/25	0	0.00	8	42.93	42.60	-8	13,772	-0.06%
2020/11/24	0	0.00	5	42.80	42.75	-5	13,849	-0.04%
2020/11/23	0	0.00	2	43.00	43.00	-2	13,800	-0.01%
2020/11/20	5	42.70	0	0.00	42.70	5	13,790	0.04%
2020/11/19	0	0.00	2	42.80	42.90	-2	13,775	-0.01%
2020/11/18	4	42.83	1.4	42.80	42.70	2.6	13,816	0.02%
2020/11/17	0	0.00	1.4	42.63	42.75	-1.4	13,854	-0.01%
2020/11/16	2	42.23	0	0.00	42.35	2	14,202	0.01%
2020/11/13	3	42.22	10	42.25	42.25	-7	14,467	-0.05%
2020/11/12	4	42.49	6	42.39	42.40	-2	14,811	-0.01%
2020/11/11	13	42.63	23.8	42.71	42.65	-10.8	14,831	-0.07%
2020/11/10	1	41.45	18	41.44	41.55	-17	14,766	-0.12%
2020/11/09	0	0.00	5	41.15	41.15	-5	14,981	-0.03%
2020/11/06	1	40.80	0.3	41.00	40.85	0.8	16,178	0.00%
2020/11/05	1	41.05	1	41.05	41.05	0	16,546	0.00%
2020/11/04	3	40.88	3	40.85	40.90	0	16,842	0.00%
2020/11/03	8	40.68	0.2	40.85	40.95	7.8	17,212	0.05%
2020/11/02	7	40.52	0	0.00	40.60	7	17,662	0.04%
2020/10/30	1	40.35	0	0.00	40.55	1	18,262	0.01%
2020/10/29	2	40.35	0	0.00	40.35	2	18,465	0.01%
2020/10/28	1	40.65	0	0.00	40.55	1	18,534	0.01%
2020/10/27	16	40.43	5	40.50	40.50	11	18,592	0.06%
2020/10/26	2.1	40.50	0	0.00	40.50	2.1	18,606	0.01%
2020/10/23	0	0.00	0	40.90	40.65	0	18,750	0.00%
2020/10/22	2	40.50	1	40.60	41.00	1	18,943	0.01%
2020/10/21	0	0.00	4	40.35	40.30	-4	19,040	-0.02%
2020/10/20	8	40.31	1	40.25	40.35	7	19,061	0.04%
2020/10/19	5	40.68	4	40.50	40.45	1	19,122	0.01%
2020/10/15	7	40.31	0	0.00	40.30	7	19,671	0.04%
2020/10/14	4	40.56	5	40.65	40.50	-1	19,700	-0.01%
2020/10/13	8	40.47	1	40.45	40.50	7	19,784	0.04%
2020/10/12	1	40.90	9	40.82	40.95	-8	20,214	-0.04%
2020/10/08	3	40.98	0	0.00	41.15	3	20,431	0.01%
2020/10/07	4	41.03	0.4	41.40	41.15	3.6	20,445	0.02%
2020/10/06	5	41.24	0	0.00	41.40	5	20,441	0.02%
2020/10/05	4	41.05	0	0.00	41.00	4	20,601	0.02%
2020/09/30	12	41.44	0	0.00	41.40	12	20,812	0.06%
2020/09/29	0.8	41.45	3.3	41.30	41.20	-2.5	20,975	-0.01%
2020/09/28	9	40.79	0	0.00	40.95	9	21,043	0.04%
2020/09/25	3	40.55	0	0.00	40.55	3	21,224	0.01%
2020/09/24	16	40.11	1	40.20	40.05	15	21,293	0.07%
2020/09/23	53	41.24	32.5	40.91	41.00	20.5	21,057	0.10%
2020/09/22	4	41.85	0	0.00	41.80	4	20,759	0.02%
2020/09/21	20	42.26	0	0.00	42.25	20	20,638	0.10%
2020/09/18	2	42.43	0	0.00	42.50	2	20,706	0.01%
2020/09/17	1	42.60	0.4	42.80	42.55	0.6	20,727	0.00%
2020/09/16	0	0.00	1	42.80	42.85	-1	20,772	0.00%
2020/09/15	1	42.60	0.7	42.95	42.70	0.3	20,736	0.00%
2020/09/14	1	42.35	0	0.00	42.95	1	20,963	0.00%
2020/09/11	1	42.25	0	0.00	42.30	1	20,893	0.00%
2020/09/10	7	42.27	0	0.00	42.45	7	20,933	0.03%
2020/09/09	3.9	42.27	0	0.00	42.55	3.9	20,892	0.02%
2020/09/08	15	42.70	0	0.00	42.70	15	20,918	0.07%
2020/09/07	2	42.20	0	0.00	42.70	2	21,054	0.01%
2020/09/04	7	42.16	0	0.00	42.20	7	21,101	0.03%
2020/09/03	11	42.66	0	0.00	42.70	11	21,075	0.05%
2020/09/02	7	42.84	0	0.00	42.65	7	20,913	0.03%
2020/09/01	6	42.63	0	43.00	42.75	6	20,813	0.03%
2020/08/31	15	43.17	1	42.90	42.90	14	20,717	0.07%
2020/08/28	8	43.41	2.2	43.56	43.50	5.8	20,610	0.03%
2020/08/27	6	43.88	0	0.00	43.85	6	20,645	0.03%
2020/08/25	1	44.10	4.8	44.24	44.10	-3.8	20,673	-0.02%
2020/08/24	1	44.00	1	44.05	44.05	0	21,049	0.00%
2020/08/21	0	0.00	2.3	44.21	44.25	-2.3	21,056	-0.01%
2020/08/20	8	43.63	10.8	43.58	43.50	-2.8	20,862	-0.01%
2020/08/19	4	44.58	4	44.45	44.35	0	20,547	0.00%
2020/08/18	0	0.00	1.1	44.05	44.00	-1.1	20,240	-0.01%
2020/08/17	2	43.50	0	0.00	43.35	2	19,928	0.01%
2020/08/14	1	42.95	8	42.03	42.85	-7	19,825	-0.04%
2020/08/13	16	41.14	50	41.50	41.20	-34	19,407	-0.18%
2020/08/12	41	41.10	55	41.06	41.00	-14	19,247	-0.07%
2020/08/11	25	46.65	12	46.62	46.50	13	18,034	0.07%
2020/08/10	51	46.60	5	46.90	46.60	46	17,645	0.26%
2020/08/07	60	47.18	1	47.10	47.10	59	17,455	0.34%
2020/08/06	5	47.04	115	46.96	47.15	-110	17,219	-0.64%	大賣/鉅額交易
2020/08/05	1	46.35	36	46.15	46.45	-35	16,833	-0.21%
2020/08/04	0	0.00	3	45.20	45.40	-3	16,369	-0.02%
2020/08/03	0	0.00	4	44.88	44.95	-4	16,214	-0.02%
2020/07/31	10	45.35	3.6	45.29	45.00	6.4	16,141	0.04%
2020/07/30	0	0.00	60	45.05	45.35	-60	16,127	-0.37%
2020/07/29	0	0.00	14	45.19	45.05	-14	16,204	-0.09%
2020/07/28	5	44.20	7	44.66	44.50	-2	16,213	-0.01%
2020/07/27	31	44.76	0	0.00	44.60	31	16,216	0.19%
2020/07/24	30.5	45.39	10	45.23	45.00	20.5	16,217	0.13%
2020/07/23	3	45.20	1	45.25	45.60	2	16,183	0.01%
2020/07/22	1	45.40	0	0.00	45.50	1	16,181	0.01%
2020/07/21	6	45.73	18.7	45.55	45.55	-12.7	16,060	-0.08%
2020/07/20	41	45.00	9.1	45.10	45.10	31.9	15,811	0.20%
2020/07/17	1	44.75	0	0.00	44.80	1	15,774	0.01%
2020/07/16	52	45.08	5	44.85	44.50	47	15,824	0.30%
2020/07/15	15	45.47	10.3	45.56	45.60	4.7	15,384	0.03%
2020/07/14	30	45.15	4	45.35	45.30	26	15,181	0.17%
2020/07/13	0	0.00	2	45.18	45.20	-2	15,199	-0.01%
2020/07/10	0	0.00	21	45.15	44.95	-21	15,301	-0.14%
2020/07/09	10	45.40	48	45.36	45.30	-38	15,268	-0.25%
2020/07/08	11	45.05	90	44.99	45.15	-79	15,002	-0.53%
2020/07/07	13	44.27	21	44.24	44.50	-8	14,733	-0.05%
2020/07/06	47	44.15	12	44.30	44.40	35	14,649	0.24%
2020/07/03	51	43.85	12	43.89	43.95	39	14,624	0.27%
2020/07/02	2	43.65	13	43.57	43.60	-11	14,576	-0.08%
2020/07/01	0	0.00	0.1	43.15	43.10	-0.1	14,481	0.00%
2020/06/30	10	42.75	0	0.00	42.75	10	14,409	0.07%
2020/06/29	4	42.68	1	42.80	42.65	3	14,485	0.02%
2020/06/24	38	42.91	0	0.00	42.85	38	14,456	0.26%
2020/06/23	24	42.83	10	42.70	42.70	14	14,452	0.10%
2020/06/22	5	42.75	0	0.00	42.90	5	14,506	0.03%
2020/06/19	6	42.65	0	0.00	42.55	6	14,595	0.04%
2020/06/18	4	42.65	0	0.00	42.70	4	14,575	0.03%
2020/06/17	17	42.62	0	0.00	42.85	17	14,913	0.11%
2020/06/15	10	42.57	0	0.00	42.50	10	15,627	0.06%
2020/06/12	5	42.72	4	42.88	42.90	1	15,929	0.01%
2020/06/11	20	43.68	0	0.00	43.30	20	16,268	0.12%
2020/06/10	2	43.93	2	43.85	44.00	0	16,336	0.00%
2020/06/09	6	43.79	1	43.75	43.90	5	16,626	0.03%
2020/06/08	2	43.68	0	0.00	43.95	2	16,884	0.01%
2020/06/04	1	43.50	1	43.45	43.40	0	17,038	0.00%
2020/06/03	2	43.68	1	43.85	43.65	1	17,164	0.01%
2020/06/01	0	0.00	6	43.02	43.10	-6	17,036	-0.04%
2020/05/28	1	42.75	0	0.00	42.35	1	16,591	0.01%
2020/05/27	13	42.87	0	0.00	42.85	13	16,655	0.08%
2020/05/26	0	0.00	4	43.08	43.00	-4	16,717	-0.02%
2020/05/21	1	42.95	0	0.00	43.00	1	16,923	0.01%
2020/05/19	0	0.00	2	42.98	43.00	-2	16,886	-0.01%
2020/05/18	0	0.00	2	42.33	42.35	-2	16,725	-0.01%
2020/05/15	4	42.38	0.1	42.55	42.30	3.9	16,700	0.02%
2020/05/14	6	42.35	1	42.60	42.60	5	16,720	0.03%
2020/05/12	1	42.90	0	0.00	42.95	1	16,648	0.01%
2020/05/11	1	43.20	3	43.25	43.15	-2	16,683	-0.01%
2020/05/08	2	43.00	0	0.00	43.00	2	16,728	0.01%
2020/05/07	0	0.00	6.4	42.68	42.70	-6.4	16,749	-0.04%
2020/05/06	0.2	42.70	0	0.00	42.60	0.2	16,822	0.00%
2020/05/05	2	42.85	0	0.00	42.85	2	16,875	0.01%
2020/05/04	3	42.28	2	41.95	42.20	1	16,886	0.01%
2020/04/30	0	0.00	4	43.18	43.20	-4	16,928	-0.02%
2020/04/29	0	0.00	4	42.48	42.55	-4	16,995	-0.02%
2020/04/28	0	0.00	1	42.10	42.25	-1	17,208	-0.01%
2020/04/27	1	42.00	0	0.00	42.00	1	18,115	0.01%
2020/04/24	0	0.00	3	42.03	42.00	-3	18,025	-0.02%
2020/04/23	0	0.00	26	42.06	42.15	-26	18,025	-0.14%
2020/04/22	0	0.00	2	41.30	41.60	-2	17,994	-0.01%
2020/04/21	32	41.64	5	42.04	41.80	27	18,175	0.15%
2020/04/20	16	42.27	5	42.36	42.35	11	18,223	0.06%
2020/04/17	3	42.20	3	42.18	42.00	0	18,450	0.00%
2020/04/16	0	0.00	3.3	41.99	41.85	-3.3	18,435	-0.02%
2020/04/15	2	41.95	0	0.00	41.80	2	18,514	0.01%
2020/04/14	0	0.00	26.1	41.01	41.65	-26.1	18,414	-0.14%
2020/04/13	4	40.81	1	41.00	40.80	3	18,392	0.02%
2020/04/10	1	40.75	7	40.90	41.00	-6	18,530	-0.03%
2020/04/09	22	40.88	0	0.00	40.55	22	18,714	0.12%
2020/04/08	20	40.67	24.1	40.91	41.00	-4.1	18,786	-0.02%
2020/04/07	2	39.95	5	39.82	39.95	-3	18,599	-0.02%
2020/04/06	1	39.00	0	0.00	39.05	1	18,657	0.01%
2020/04/01	2	39.10	0	0.00	39.00	2	18,611	0.01%
2020/03/31	9	39.44	7	39.48	39.50	2	18,495	0.01%
2020/03/30	2	38.13	1	38.90	39.15	1	18,316	0.01%
2020/03/27	3.2	38.97	4	39.40	38.95	-0.9	18,246	0.00%
2020/03/26	0	0.00	2	39.23	38.60	-2	18,248	-0.01%
2020/03/25	0	0.00	25	39.18	38.80	-25	18,249	-0.14%
2020/03/24	19.5	38.26	10	38.34	38.25	9.5	18,117	0.05%
2020/03/23	10	36.00	0	0.00	36.10	10	17,961	0.06%
2020/03/20	7	36.34	3.1	36.90	36.95	3.9	17,655	0.02%
2020/03/19	8	34.50	22	33.86	33.60	-14	17,337	-0.08%
2020/03/18	21	36.80	3	37.07	36.00	18	17,069	0.11%
2020/03/17	3	37.72	0	0.00	37.60	3	16,688	0.02%
2020/03/16	1	39.30	0	0.00	38.85	1	16,138	0.01%
2020/03/13	2	38.40	2	38.40	40.25	0	15,911	0.00%
2020/03/12	3	40.87	4	40.89	40.75	-1	15,439	-0.01%
2020/03/11	0	0.00	11	41.93	41.80	-11	15,048	-0.07%
2020/03/10	2	41.50	8	41.90	41.60	-6	14,955	-0.04%
2020/03/09	5	42.07	0	0.00	41.85	5	14,818	0.03%
2020/03/06	2	42.88	0	0.00	42.85	2	14,613	0.01%
2020/03/05	0	0.00	6	43.15	43.30	-6	14,608	-0.04%
2020/03/04	0	0.00	6	42.68	42.85	-6	14,772	-0.04%
2020/03/02	1	41.40	3	42.37	42.25	-2	14,678	-0.01%
2020/02/26	3	42.25	0	0.00	42.20	3	14,772	0.02%
2020/02/25	5	42.64	0	0.00	42.70	5	14,628	0.03%
2020/02/24	1.8	43.00	0	0.00	43.00	1.8	14,574	0.01%
2020/02/21	5	43.20	0	0.00	43.25	5	14,887	0.03%
2020/02/20	2	43.20	0	0.00	43.15	2	15,079	0.01%
2020/02/14	2	43.35	1	43.25	43.20	1	15,690	0.01%
2020/02/13	0	0.00	1	43.15	43.15	-1	15,652	-0.01%
2020/02/12	0	0.00	13	42.79	42.80	-13	15,560	-0.08%
2020/02/11	1	42.60	0	0.00	42.60	1	15,533	0.01%
2020/02/10	1	42.00	15.7	41.99	42.40	-14.7	15,477	-0.09%
2020/02/07	2	42.35	0	0.00	42.50	2	15,428	0.01%
2020/02/06	0	0.00	1	42.60	43.00	-1	15,478	-0.01%
2020/02/05	0	0.00	3	42.42	42.35	-3	15,557	-0.02%
2020/02/04	5	41.80	7	42.59	42.40	-2	15,460	-0.01%
2020/02/03	6	40.63	7	40.81	41.55	-1	15,348	-0.01%
2020/01/31	5	42.34	22	42.35	42.05	-17	15,299	-0.11%
2020/01/30	23	42.28	27	42.54	41.85	-4	15,164	-0.03%
2020/01/17	2	44.73	3.2	44.84	44.90	-1.2	14,487	-0.01%
2020/01/16	0	0.00	34	44.71	44.75	-34	14,575	-0.23%
2020/01/15	6	44.54	33	44.50	44.55	-27	14,636	-0.18%
2020/01/14	22.1	44.45	0	0.00	44.55	22.1	14,537	0.15%
2020/01/13	6	43.96	24	44.01	44.25	-18	14,595	-0.12%
2020/01/10	1	43.40	0	0.00	43.50	1	15,006	0.01%
2020/01/08	2	43.18	4	43.15	43.40	-2	14,943	-0.01%
2020/01/07	21	43.30	3.1	43.47	43.60	17.9	14,877	0.12%
2020/01/06	6	43.44	2	43.60	43.45	4	14,973	0.03%
2020/01/03	14	44.05	22.1	43.73	43.95	-8.1	14,911	-0.05%
2020/01/02	1	43.90	43	43.94	44.10	-42	14,838	-0.28%
2019/12/31	0	0.00	1.2	43.68	43.70	-1.2	14,647	-0.01%
2019/12/30	0	0.00	6.1	43.76	43.65	-6.1	14,673	-0.04%
2019/12/27	1	43.25	5	43.20	43.25	-4	14,540	-0.03%
2019/12/26	0	0.00	3	42.95	43.05	-3	14,635	-0.02%
2019/12/25	0	0.00	2.1	43.10	43.10	-2.1	14,801	-0.01%
2019/12/23	3	43.00	2	43.08	43.25	1	14,952	0.01%
2019/12/20	0	0.00	3.1	42.90	42.95	-3.1	14,978	-0.02%
2019/12/18	4	42.88	1	43.00	43.00	3	15,064	0.02%
2019/12/17	5	42.80	3.1	42.82	42.95	1.9	15,039	0.01%
2019/12/16	0	0.00	6	42.82	42.80	-6	14,936	-0.04%
2019/12/13	1	42.60	8	42.61	42.55	-7	14,945	-0.05%
2019/12/12	1	42.35	1	42.30	42.30	0	14,920	0.00%
2019/12/10	8	42.05	0	0.00	42.10	8	15,068	0.05%
2019/12/09	1	42.00	2	42.05	42.05	-1	15,165	-0.01%
2019/12/06	15	41.75	6	41.79	41.75	9	15,175	0.06%
2019/12/04	1	41.50	0	0.00	41.75	1	15,645	0.01%
2019/12/03	0	0.00	1	41.60	41.85	-1	15,733	-0.01%
2019/12/02	2	41.35	2	41.30	41.35	0	15,733	0.00%
2019/11/29	10	41.56	2	41.65	41.40	8	15,719	0.05%
2019/11/28	1	42.05	0.1	42.00	42.00	0.9	15,662	0.01%
2019/11/27	2	41.80	13	41.77	41.95	-11	15,837	-0.07%
2019/11/26	2	41.80	1	42.20	41.80	1	15,863	0.01%
2019/11/25	4	42.03	2	41.90	41.95	2	15,528	0.01%
2019/11/22	6.3	42.02	4	42.10	42.10	2.3	15,556	0.01%
2019/11/21	5.3	42.27	45.7	42.21	42.35	-40.5	15,639	-0.26%
2019/11/20	45	42.65	13	42.62	42.65	32	15,535	0.21%
2019/11/19	0	0.00	11	41.80	42.10	-11	15,188	-0.07%
2019/11/18	18	42.09	5	41.99	42.10	13	15,006	0.09%
2019/11/15	4	41.55	37.3	41.45	41.70	-33.3	14,790	-0.23%
2019/11/14	6	40.92	3.1	41.00	41.15	2.9	14,612	0.02%
2019/11/13	2	41.05	0	0.00	41.00	2	14,577	0.01%
2019/11/11	7	40.61	1	40.60	40.35	6	14,806	0.04%
2019/11/08	2	40.95	10	40.95	40.90	-8	15,386	-0.05%
2019/11/07	31	40.88	1	40.90	40.95	30	15,890	0.19%
2019/11/05	13	40.69	5	40.70	40.90	8	16,203	0.05%
2019/11/04	1	40.75	5	40.96	40.95	-4	16,285	-0.02%
2019/10/31	4	40.44	0	0.00	40.45	4	16,600	0.02%
2019/10/30	4.3	40.32	0.1	40.45	40.35	4.3	16,869	0.03%
2019/10/29	8	40.69	0	0.00	40.65	8	16,765	0.05%
2019/10/28	2	40.68	0.1	40.75	40.75	1.9	16,612	0.01%
2019/10/25	5	40.76	8	40.70	40.85	-3	16,652	-0.02%
2019/10/24	5	40.82	0.1	41.00	41.00	4.9	16,478	0.03%
2019/10/23	30	40.93	9	41.16	40.95	21	16,533	0.13%
2019/10/22	14.3	41.53	27	41.44	41.40	-12.8	16,532	-0.08%
2019/10/21	5	41.44	22.2	41.52	41.50	-17.2	16,453	-0.10%
2019/10/18	33	40.76	64	40.83	40.95	-31	16,356	-0.19%
2019/10/17	1	40.00	6.2	40.01	40.10	-5.2	15,849	-0.03%
2019/10/16	3	39.90	3	40.00	40.00	0	15,811	0.00%
2019/10/15	7	39.80	1.1	39.90	40.00	5.9	15,916	0.04%
2019/10/14	3	39.90	5.1	40.01	39.95	-2.1	16,255	-0.01%
2019/10/09	1.2	39.70	1	39.70	39.50	0.2	16,418	0.00%
2019/10/08	5	39.71	108	39.65	39.75	-103	16,714	-0.62%	大賣/鉅額交易
2019/10/04	2	38.88	0	0.00	38.90	2	17,320	0.01%
2019/10/03	4	38.96	14.4	38.67	39.00	-10.4	17,304	-0.06%
2019/10/02	4	39.31	0.5	39.50	39.25	3.5	17,315	0.02%
2019/10/01	3.7	39.60	12	39.86	39.65	-8.4	17,356	-0.05%
2019/09/26	1	39.70	0	0.00	39.90	1	17,415	0.01%
2019/09/25	3	39.68	0	0.00	39.60	3	17,535	0.02%
2019/09/24	31	39.85	7	39.78	39.80	24	17,583	0.14%
2019/09/23	2	39.83	16	39.91	39.75	-14	17,507	-0.08%
2019/09/20	0	0.00	0.4	40.20	40.20	-0.4	17,563	0.00%
2019/09/19	0.2	40.00	0	0.00	39.80	0.2	17,483	0.00%
2019/09/18	1	39.95	5.4	39.98	39.80	-4.4	17,574	-0.03%
2019/09/17	8	39.55	1	39.55	39.50	7	17,619	0.04%
2019/09/16	8	40.15	5.8	40.12	40.10	2.2	17,629	0.01%
2019/09/12	5.1	40.03	3.4	40.11	40.05	1.7	17,599	0.01%
2019/09/11	13	40.03	5	39.96	40.00	8	17,752	0.05%
2019/09/10	8	39.94	11	39.92	39.95	-3	17,949	-0.02%
2019/09/09	7	40.08	6.2	39.93	40.00	0.8	18,140	0.00%
2019/09/06	0	0.00	7	39.86	39.85	-7	18,038	-0.04%
2019/09/05	2	38.78	4	38.91	39.00	-2	17,798	-0.01%
2019/09/04	3	38.42	4	38.48	38.45	-1	17,818	-0.01%
2019/09/03	1	38.30	2	38.38	38.35	-1	17,972	-0.01%
2019/09/02	7	38.25	1	38.40	38.25	6	18,146	0.03%
2019/08/30	14	37.93	3	38.13	38.45	11	18,113	0.06%
2019/08/29	4	37.63	1	37.65	37.80	3	18,035	0.02%
2019/08/28	3	37.63	0	0.00	37.70	3	18,261	0.02%
2019/08/27	2	37.58	0	0.00	37.65	2	18,435	0.01%
2019/08/26	23	37.52	1	37.70	37.70	22	18,481	0.12%
2019/08/23	3	37.93	0	0.00	38.20	3	18,473	0.02%
2019/08/22	2	37.85	5	37.89	37.85	-3	18,541	-0.02%
2019/08/21	8	38.03	0	0.00	37.95	8	18,734	0.04%
2019/08/20	2	38.20	1	38.15	38.15	1	18,731	0.01%
2019/08/19	26	38.11	1	38.10	38.10	25	18,777	0.13%
2019/08/16	7	37.93	0	0.00	37.95	7	18,796	0.04%
2019/08/15	13	37.87	3	37.78	38.00	10	18,773	0.05%
2019/08/14	3	38.10	18.1	37.85	38.30	-15.1	18,819	-0.08%
2019/08/13	11	37.38	7	37.34	37.25	4	18,656	0.02%
2019/08/12	6	44.03	21	44.00	43.95	-15	18,080	-0.08%
2019/08/08	2	44.03	8	44.12	43.90	-6	17,741	-0.03%
2019/08/07	25	43.50	0	0.00	43.35	25	17,601	0.14%
2019/08/06	3	43.25	0	0.00	43.30	3	17,750	0.02%
2019/08/05	12	43.59	1	43.50	43.55	11	17,728	0.06%
2019/08/02	5	43.73	5	43.55	43.55	0	17,716	0.00%
2019/08/01	7	44.12	5	44.05	44.05	2	17,596	0.01%
2019/07/31	2	44.73	180.1	44.77	44.70	-178.1	17,513	-1.02%	大賣/鉅額交易
2019/07/30	1	44.80	3	44.85	44.80	-2	17,651	-0.01%
2019/07/29	16	44.97	3	44.88	44.85	13	17,948	0.07%
2019/07/25	68	44.68	32	44.49	44.30	36	18,228	0.20%
2019/07/24	57	45.03	1	44.85	44.80	56	18,091	0.31%
2019/07/23	17	44.85	0	0.00	45.05	17	18,053	0.09%
2019/07/22	128	44.95	0	0.00	44.90	128	18,025	0.71%	大買/鉅額交易
2019/07/19	1	44.60	0	0.00	44.80	1	17,949	0.01%
2019/07/18	57	44.59	2	44.50	44.60	55	17,921	0.31%
2019/07/17	4	44.63	0	0.00	44.70	4	18,132	0.02%
2019/07/16	3	44.18	0	0.00	44.75	3	18,306	0.02%
2019/07/15	26	43.96	4	43.94	44.05	22	18,126	0.12%
2019/07/12	40	44.44	37	44.28	44.35	3	18,091	0.02%
2019/07/11	12	45.01	2	44.95	44.80	10	18,028	0.06%
2019/07/10	2	45.90	0	0.00	45.85	2	17,637	0.01%
2019/07/09	2	46.00	0	0.00	46.00	2	17,645	0.01%
2019/07/08	1	46.15	0	0.00	46.20	1	17,825	0.01%
2019/07/05	13	46.30	3	46.32	46.15	10	17,949	0.06%
2019/07/04	10	45.87	34	46.06	45.90	-24	18,032	-0.13%
2019/07/01	1	46.30	41	46.19	46.15	-40	18,483	-0.22%
2019/06/28	2	45.85	16	45.90	46.05	-14	18,562	-0.08%
2019/06/27	16	45.60	172	45.79	45.95	-156	18,801	-0.83%	大賣/鉅額交易
2019/06/26	0	0.00	2.2	45.55	45.55	-2.2	18,891	-0.01%
2019/06/25	16	45.50	16	45.50	45.60	0	19,323	0.00%
2019/06/24	8	45.58	1	45.55	45.60	7	19,560	0.04%
2019/06/21	0	0.00	2	45.23	45.15	-2	19,765	-0.01%
2019/06/20	0	0.00	5.1	45.26	45.40	-5.1	20,696	-0.02%
2019/06/19	34	45.09	8	45.14	45.30	26	20,682	0.13%
2019/06/18	49	45.04	2	45.10	45.20	47	20,639	0.23%
2019/06/17	5	44.78	23	44.61	44.70	-18	20,457	-0.09%
2019/06/13	2	43.75	0	0.00	43.85	2	20,846	0.01%
2019/06/12	2	43.50	1	44.00	43.75	1	20,917	0.00%
2019/06/11	0	0.00	2	43.95	44.00	-2	20,838	-0.01%
2019/06/10	35	43.66	5	43.79	43.85	30	20,740	0.14%
2019/06/06	5	42.85	2	43.15	43.15	3	20,602	0.01%
2019/06/05	130	43.19	12	43.01	43.00	118	20,525	0.57%	大買/鉅額交易
2019/06/04	4	43.71	0	0.00	43.10	4	20,408	0.02%
2019/06/03	0	0.00	8	43.28	43.40	-8	20,223	-0.04%
2019/05/30	4	42.68	12	42.65	42.80	-8	19,910	-0.04%
2019/05/28	3	42.38	1	42.50	42.30	2	19,894	0.01%
2019/05/27	4	42.75	2	42.73	42.40	2	19,814	0.01%
2019/05/24	2	42.50	11	42.60	42.35	-9	19,902	-0.05%
2019/05/23	10	42.43	3	42.47	42.35	7	19,954	0.04%
2019/05/22	17	42.74	3	42.70	42.70	14	20,360	0.07%
2019/05/21	7	42.79	0	0.00	42.85	7	20,460	0.03%
2019/05/20	11	42.45	1	42.30	42.35	10	20,442	0.05%
2019/05/17	2	42.30	1	42.25	42.25	1	20,401	0.00%
2019/05/16	2	41.75	0	0.00	42.00	2	20,412	0.01%
2019/05/15	5.2	41.95	0	0.00	41.75	5.2	20,302	0.03%
2019/05/14	2	41.55	2	41.53	41.55	0	20,272	0.00%
2019/05/13	14	42.47	3	42.43	42.00	11	19,984	0.06%
2019/05/10	0	0.00	15	42.82	42.50	-15	19,903	-0.08%
2019/05/09	0	0.00	4	42.70	42.50	-4	19,795	-0.02%
2019/05/08	3	43.10	1	42.95	43.00	2	19,622	0.01%
2019/05/07	4	42.95	3	43.00	42.90	1	19,430	0.01%
2019/05/06	2	42.35	6.1	42.34	42.30	-4.1	19,257	-0.02%
2019/05/03	5	42.69	14	42.66	42.85	-9	18,942	-0.05%
2019/05/02	2	42.20	1	42.30	42.20	1	18,615	0.01%
2019/04/30	1	42.00	1	42.05	42.00	0	18,472	0.00%
2019/04/29	4	42.08	12	42.02	42.10	-8	18,476	-0.04%
2019/04/25	4	41.70	2	41.65	41.80	2	18,375	0.01%
2019/04/24	12	41.58	1	41.65	41.55	11	18,358	0.06%
2019/04/23	10	40.95	15	40.85	41.60	-5	18,316	-0.03%
2019/04/22	20	41.24	0	0.00	41.00	20	18,243	0.11%
2019/04/19	3	41.57	0	41.70	41.70	3	17,929	0.02%
2019/04/18	31	41.49	16	41.39	41.60	15	17,806	0.08%
2019/04/17	0	0.00	2	42.00	41.95	-2	17,616	-0.01%
2019/04/16	8	42.31	0	0.00	42.30	8	17,377	0.05%
2019/04/15	1	42.25	6	42.34	42.50	-5	17,356	-0.03%
2019/04/12	1	42.10	1	42.15	42.00	0	17,209	0.00%
2019/04/11	1	42.00	10	42.30	42.05	-9	17,030	-0.05%
2019/04/10	3	41.87	2	42.00	42.00	1	16,791	0.01%
2019/04/09	40	42.12	11	42.04	42.15	29	16,545	0.18%
2019/04/08	8	42.06	3	42.08	42.30	5	16,200	0.03%
2019/04/03	2	41.55	3	41.60	41.70	-1	15,817	-0.01%
2019/04/02	3	41.48	4	41.45	41.40	-1	15,641	-0.01%
2019/04/01	10.3	41.44	1	41.70	41.35	9.3	15,380	0.06%
2019/03/29	4.1	41.23	14	41.26	41.25	-9.9	14,937	-0.07%
2019/03/28	4.1	41.40	8	40.94	41.00	-3.9	14,770	-0.03%
2019/03/27	5	40.65	9	40.69	40.55	-4	14,397	-0.03%
2019/03/26	35	40.34	0	0.00	40.45	35	14,149	0.25%
2019/03/25	37	40.17	45.1	40.22	40.50	-8.1	13,906	-0.06%
2019/03/22	7.1	38.78	3	39.10	38.70	4.1	12,921	0.03%
2019/03/21	0.1	38.80	14	38.66	38.85	-14	12,975	-0.11%
2019/03/20	12.2	38.07	4	38.24	38.05	8.2	12,847	0.06%
2019/03/19	6.1	38.08	0	0.00	38.10	6.1	12,820	0.05%
2019/03/18	13	37.90	14	37.79	37.80	-1	12,718	-0.01%
2019/03/15	3.1	38.65	0	0.00	38.65	3.1	12,123	0.03%
2019/03/14	1	38.45	0	0.00	38.60	1	12,005	0.01%
2019/03/12	0	0.00	8	38.46	38.40	-8	12,190	-0.07%
2019/03/11	2	37.90	5	37.95	37.85	-3	12,358	-0.02%
2019/03/08	4	37.83	0	0.00	38.00	4	12,634	0.03%
2019/03/07	12	38.29	0	0.00	38.00	12	12,816	0.09%
2019/03/06	1	38.00	0	0.00	38.25	1	12,966	0.01%
2019/03/05	1	38.00	0	0.00	38.00	1	13,299	0.01%
2019/03/04	0	38.25	0	0.00	38.20	0	14,411	0.00%
2019/02/27	4	38.26	0	0.00	38.40	4	14,337	0.03%
2019/02/26	4	38.29	0	0.00	38.20	4	14,246	0.03%
2019/02/25	3	38.48	0	0.00	38.45	3	14,362	0.02%
2019/02/22	10	38.78	0	0.00	38.70	10	14,472	0.07%
2019/02/21	5	38.20	10	38.10	39.30	-5	14,492	-0.03%
2019/02/19	0	0.00	2	37.30	37.55	-2	13,849	-0.01%
2019/02/18	3	37.13	1	37.10	36.90	2	13,696	0.01%
2019/02/14	2	37.63	18	37.72	37.50	-16	13,833	-0.12%
2019/02/12	2	37.60	1	37.65	37.70	1	13,617	0.01%
2019/02/11	0	0.00	4	37.74	37.65	-4	13,612	-0.03%
2019/01/30	0	0.00	7	37.31	37.35	-7	13,468	-0.05%
2019/01/28	0	0.00	40	36.90	37.00	-40	13,669	-0.29%
2019/01/23	0	0.00	117	36.45	36.45	-117	13,992	-0.84%	大賣/鉅額交易
2019/01/22	0	0.00	25	36.30	36.25	-25	14,159	-0.18%
2019/01/21	1	36.25	30	36.06	36.25	-29	14,309	-0.20%
2019/01/18	1	35.95	20	35.90	36.00	-19	14,490	-0.13%
2019/01/17	25	35.45	0	0.00	35.45	25	14,775	0.17%
2019/01/16	2.2	35.61	2	35.65	35.60	0.2	15,381	0.00%
2019/01/15	1	35.85	3	35.65	35.70	-2	15,547	-0.01%
2019/01/14	122	35.94	0	0.00	35.60	122	15,440	0.79%	大買/鉅額交易
2019/01/11	0	0.00	21	36.45	36.40	-21	15,449	-0.14%
2019/01/10	2	36.68	0	0.00	36.55	2	15,388	0.01%
2019/01/09	0	0.00	2	36.28	36.35	-2	15,371	-0.01%
2019/01/08	3	35.67	3	35.90	35.55	0	15,314	0.00%
2019/01/07	12	36.17	2	35.98	36.00	10	15,385	0.06%
2019/01/04	3	35.15	11	35.17	35.45	-8	15,411	-0.05%
2019/01/03	9	35.27	0	0.00	35.15	9	15,897	0.06%
2019/01/02	2	35.65	0	0.00	35.50	2	15,978	0.01%
2018/12/28	0	0.00	1	35.70	35.60	-1	16,040	-0.01%
2018/12/27	3	35.72	0	0.00	35.40	3	16,117	0.02%
2018/12/26	5	35.55	0	0.00	35.40	5	16,203	0.03%
2018/12/25	6	35.65	1	35.70	35.85	5	16,296	0.03%
2018/12/24	2	35.70	0	0.00	35.80	2	16,416	0.01%
2018/12/22	1	35.40	0	0.00	35.45	1	16,528	0.01%
2018/12/21	10	35.40	0	0.00	35.40	10	16,971	0.06%
2018/12/20	6	35.53	1	35.95	35.40	5	16,974	0.03%
2018/12/19	10	35.85	11	35.98	36.00	-1	16,914	-0.01%
2018/12/18	5	35.65	2	35.80	35.65	3	16,943	0.02%
2018/12/17	1	36.15	10	36.20	36.00	-9	17,319	-0.05%
2018/12/14	8	35.61	30	35.75	35.75	-22	17,273	-0.13%
2018/12/13	12	35.12	51	35.49	35.50	-39	17,362	-0.22%
2018/12/10	101	34.75	0	0.00	34.75	101	17,308	0.58%	大買/鉅額交易
2018/12/07	2	34.80	81	35.22	35.05	-79	17,487	-0.45%
2018/12/06	60	34.77	3	34.70	34.65	57	17,576	0.32%
2018/12/05	0	0.00	5	34.85	34.85	-5	17,823	-0.03%
2018/12/04	53	34.99	2	34.90	35.05	51	18,345	0.28%
2018/12/03	1	35.15	26	35.66	35.85	-25	18,146	-0.14%
2018/11/30	11	34.50	7	34.49	34.50	4	17,903	0.02%
2018/11/29	7	34.02	1	34.30	34.05	6	17,779	0.03%
2018/11/28	3	33.95	2	33.85	34.05	1	17,765	0.01%
2018/11/27	38	33.35	2	33.40	33.50	36	17,583	0.20%
2018/11/26	1	34.90	1	35.15	35.35	0	16,748	0.00%
2018/11/23	4	34.66	0	0.00	34.70	4	17,213	0.02%
2018/11/22	16	34.84	0	0.00	34.85	16	17,290	0.09%
2018/11/21	42	35.69	0	0.00	35.70	42	17,165	0.24%
2018/11/20	20	36.60	1	36.95	36.65	19	17,025	0.11%
2018/11/19	0	0.00	10	36.55	36.50	-10	17,037	-0.06%
2018/11/16	2	36.25	1	36.20	36.45	1	17,140	0.01%
2018/11/15	1	36.20	0	0.00	36.15	1	17,325	0.01%
2018/11/14	11	36.38	1	36.10	36.35	10	17,409	0.06%
2018/11/09	1	34.90	0	0.00	34.90	1	17,688	0.01%
2018/11/07	1	35.50	0	0.00	35.50	1	18,509	0.01%
2018/11/06	5	34.90	0	0.00	35.10	5	19,646	0.03%
2018/11/05	1	35.00	2	35.25	35.35	-1	19,895	-0.01%
2018/11/02	3	36.23	10	36.25	36.45	-7	20,127	-0.03%
2018/11/01	2	35.40	3	35.60	35.65	-1	20,426	0.00%
2018/10/31	0	0.00	2	34.60	34.70	-2	20,564	-0.01%
2018/10/30	2	33.90	5	34.39	34.10	-3	20,695	-0.01%
2018/10/26	6	33.66	3	33.88	33.50	3	21,504	0.01%
2018/10/25	5	33.20	4	33.70	34.00	1	22,325	0.00%
2018/10/24	27	34.39	7	34.14	34.15	20	23,157	0.09%
2018/10/23	2	35.83	0	0.00	36.00	2	22,836	0.01%
2018/10/18	0	0.00	3	38.15	38.00	-3	24,280	-0.01%
2018/10/17	0	0.00	20	38.45	38.25	-20	25,131	-0.08%
2018/10/16	2.2	37.98	0	0.00	38.20	2.2	25,323	0.01%
2018/10/15	0	0.00	2	38.30	38.50	-2	25,455	-0.01%
2018/10/12	3	37.67	1	37.60	39.00	2	25,600	0.01%
2018/10/11	8	37.37	1	37.85	37.60	7	25,654	0.03%
2018/10/09	3	40.05	0	0.00	40.05	3	25,282	0.01%
2018/10/05	0	0.00	3	39.80	39.70	-3	25,579	-0.01%
2018/10/04	2	39.78	15	40.15	39.80	-13	25,683	-0.05%
2018/10/03	3	40.20	0	0.00	40.20	3	25,833	0.01%
2018/10/02	2	40.53	0	0.00	40.30	2	26,052	0.01%
2018/10/01	4	41.13	11	41.09	41.05	-7	26,235	-0.03%
2018/09/28	1	41.10	8	41.26	41.10	-7	26,430	-0.03%
2018/09/27	3	40.03	0	0.00	40.25	3	26,273	0.01%
2018/09/26	10	40.00	0	0.00	39.90	10	26,482	0.04%
2018/09/25	5	40.47	5	40.65	40.20	0	26,920	0.00%
2018/09/21	2	40.90	4	40.83	40.40	-2	27,049	-0.01%
2018/09/20	6	39.98	7	40.32	40.10	-1	26,888	0.00%
2018/09/19	2	40.08	25	40.52	40.15	-23	26,972	-0.09%
2018/09/18	1	39.00	0	0.00	39.70	1	27,031	0.00%
2018/09/17	2	39.30	10	39.40	39.30	-8	27,184	-0.03%
2018/09/14	1	39.75	5	39.40	39.65	-4	27,256	-0.01%
2018/09/13	10	39.20	3	39.15	39.10	7	27,301	0.03%
2018/09/12	3	38.13	0	0.00	38.55	3	27,171	0.01%
2018/09/11	18	37.48	1	37.10	38.00	17	27,244	0.06%
2018/09/10	28	38.27	21	39.71	37.95	7	27,027	0.03%
2018/09/07	0	0.00	1	41.40	41.30	-1	26,616	0.00%
2018/09/06	5	41.65	2	41.70	41.80	3	26,592	0.01%
2018/09/04	0	0.00	0.1	42.10	42.10	-0.1	26,593	0.00%
2018/09/03	0	0.00	12	42.02	41.35	-12	26,409	-0.05%
2018/08/31	7	41.67	0.1	42.05	42.35	6.9	26,343	0.03%
2018/08/30	4.7	41.81	15	42.40	42.00	-10.3	26,050	-0.04%
2018/08/27	0	0.00	1.1	43.01	43.30	-1.1	25,815	0.00%
2018/08/24	6	42.66	0	0.00	42.80	6	25,756	0.02%
2018/08/23	2	43.20	0	0.00	43.10	2	25,948	0.01%
2018/08/21	0	0.00	1	42.20	42.90	-1	26,120	0.00%
2018/08/20	3	42.23	0.7	42.05	42.00	2.3	26,216	0.01%
2018/08/17	0	0.00	1	42.20	42.05	-1	26,177	0.00%
2018/08/16	0	0.00	3	41.70	42.00	-3	26,134	-0.01%
2018/08/15	10	42.55	0	0.00	42.35	10	26,225	0.04%
2018/08/14	6	42.93	9	43.26	43.30	-3	25,975	-0.01%
2018/08/13	39	42.43	18	42.90	42.15	21	25,677	0.08%
2018/08/10	5	41.35	2	41.33	41.50	3	24,798	0.01%
2018/08/06	0	0.00	1	40.35	40.35	-1	25,024	0.00%
2018/08/03	1	40.40	0	0.00	40.45	1	24,795	0.00%
2018/08/02	1	40.65	0	0.00	40.60	1	24,490	0.00%
2018/08/01	17	39.76	15	40.81	41.05	2	23,866	0.01%
2018/07/31	8	39.41	0	0.00	39.35	8	22,946	0.03%
2018/07/30	0	0.00	3	41.02	40.70	-3	22,017	-0.01%
2018/07/27	9	40.89	14	40.76	40.30	-5	21,668	-0.02%
2018/07/26	1	40.20	1	40.65	40.50	0	21,333	0.00%
2018/07/25	3	45.00	46	45.00	45.10	-43	20,460	-0.21%
2018/07/24	4	45.35	27	44.54	45.50	-23	20,173	-0.11%
2018/07/23	10	42.60	1	42.45	42.65	9	19,368	0.05%
2018/07/19	0	0.00	1	42.90	42.75	-1	19,164	-0.01%
2018/07/18	7	42.30	0	0.00	42.25	7	19,412	0.04%
2018/07/16	42	42.77	0	0.00	42.50	42	19,102	0.22%
2018/07/13	0	0.00	5	43.55	43.50	-5	19,058	-0.03%
2018/07/12	0	0.00	9	42.80	42.70	-9	18,723	-0.05%
2018/07/11	2	42.10	0	0.00	42.15	2	18,533	0.01%
2018/07/10	0	0.00	1	43.00	43.25	-1	18,222	-0.01%
2018/07/09	9	42.78	9	42.50	42.75	0	17,897	0.00%
2018/07/06	2	41.60	5	41.35	41.60	-3	17,544	-0.02%
2018/07/05	0	0.00	1	42.40	42.05	-1	17,264	-0.01%
2018/07/04	0.2	42.00	0	0.00	42.00	0.2	17,216	0.00%
2018/07/03	11	42.52	1	43.05	42.75	10	16,918	0.06%
2018/06/29	1	41.95	0	0.00	42.35	1	16,147	0.01%
2018/06/27	3	42.92	0	0.00	43.00	3	15,500	0.02%
2018/06/26	9	44.09	0	0.00	43.70	9	15,155	0.06%
2018/06/25	0	0.00	3	44.50	44.70	-3	14,905	-0.02%
2018/06/21	2	44.55	0	0.00	44.75	2	14,558	0.01%
2018/06/20	1	44.30	2	44.58	44.75	-1	14,521	-0.01%
2018/06/19	3	43.95	0	0.00	43.85	3	14,290	0.02%
2018/06/15	12	45.04	10	44.90	45.25	2	13,991	0.01%
2018/06/14	1	44.95	1	45.10	44.90	0	13,688	0.00%
2018/06/13	2	44.63	2	45.30	45.45	0	13,540	0.00%
2018/06/06	36	44.72	0	0.00	44.80	36	13,226	0.27%
2018/06/05	8	44.65	1	44.80	45.20	7	13,105	0.05%
2018/06/04	6	45.20	10	45.25	45.65	-4	12,867	-0.03%
2018/06/01	5	43.52	0	0.00	43.75	5	12,533	0.04%
2018/05/31	5	43.70	2	43.80	43.60	3	12,403	0.02%
2018/05/30	3	43.72	0	0.00	43.75	3	12,061	0.02%
2018/05/29	0.2	43.40	2	43.05	43.40	-1.8	11,777	-0.02%
2018/05/28	0	0.00	1	44.05	43.95	-1	11,560	-0.01%
2018/05/25	1	44.00	0	0.00	43.90	1	11,405	0.01%
2018/05/24	2	44.10	1	44.00	44.75	1	11,186	0.01%
2018/05/23	4	43.98	0	0.00	44.10	4	10,986	0.04%
2018/05/18	0	0.00	7	45.57	45.55	-7	10,386	-0.07%
2018/05/16	6	45.90	39	46.36	45.90	-33	9,922	-0.33%
2018/05/15	4	42.73	1	43.25	43.50	3	9,122	0.03%
2018/05/14	1	43.20	0	0.00	43.15	1	9,082	0.01%
2018/05/11	10	41.15	12	41.10	41.25	-2	8,797	-0.02%
2018/05/10	12	41.12	9	41.14	41.10	3	8,681	0.03%
2018/05/09	5	40.52	0	0.00	40.60	5	8,472	0.06%
2018/05/08	4	40.58	0	0.00	40.80	4	8,411	0.05%
2018/05/07	1	41.35	5	40.67	40.40	-4	8,247	-0.05%
2018/05/04	0	0.00	9	39.65	39.55	-9	7,995	-0.11%
2018/05/03	9	39.82	2	39.78	39.40	7	8,040	0.09%
2018/04/30	4	40.63	0	0.00	40.85	4	7,745	0.05%
2018/04/27	4	40.69	2	40.53	40.30	2	7,743	0.03%
2018/04/26	1	40.55	10	40.52	40.50	-9	7,705	-0.12%
2018/04/25	2	40.23	1	39.95	40.20	1	7,573	0.01%
2018/04/24	14	40.61	23	40.58	40.85	-9	7,530	-0.12%
2018/04/23	0	38.70	15	38.94	38.90	-15	7,116	-0.21%
2018/04/20	0	0.00	1	38.90	38.75	-1	7,184	-0.01%
2018/04/19	1	38.85	10	38.75	39.00	-9	7,137	-0.13%
2018/04/18	1	38.05	0	0.00	38.20	1	7,203	0.01%
2018/04/16	8	38.18	0	0.00	38.25	8	7,756	0.10%
2018/04/13	7	38.18	0	0.00	38.20	7	8,016	0.09%
2018/04/11	1	38.40	2	38.48	38.45	-1	8,816	-0.01%
2018/04/10	1	38.20	2	38.23	38.20	-1	8,908	-0.01%
2018/04/09	0	0.00	1	37.40	37.35	-1	8,975	-0.01%
2018/04/03	0	0.00	0.3	36.85	36.95	-0.3	9,075	0.00%
2018/03/29	1	36.65	0	0.00	36.55	1	9,612	0.01%
2018/03/28	0	0.00	1	37.10	37.00	-1	9,764	-0.01%
2018/03/27	0	0.00	5	36.90	37.15	-5	10,137	-0.05%
2018/03/26	2	36.60	0	0.00	36.60	2	10,164	0.02%
2018/03/23	0	0.00	2	36.75	37.00	-2	10,302	-0.02%
2018/03/21	0	0.00	1	37.25	37.35	-1	10,321	-0.01%
2018/03/16	0	0.00	1	37.20	37.60	-1	10,402	-0.01%
2018/03/15	0	0.00	16	37.66	37.60	-16	10,284	-0.16%
2018/03/14	0	0.00	1	37.50	37.50	-1	10,242	-0.01%
2018/03/13	1	37.10	0	0.00	37.50	1	10,211	0.01%
2018/03/12	0	0.00	1	37.10	37.20	-1	10,295	-0.01%
2018/03/09	3	36.60	0	0.00	36.65	3	10,563	0.03%
2018/03/08	1	36.45	0	0.00	36.40	1	10,654	0.01%
2018/03/06	0	0.00	3	36.65	36.50	-3	10,762	-0.03%
2018/03/05	2	36.25	0	0.00	36.30	2	11,150	0.02%
2018/03/01	5	36.85	0	0.00	37.00	5	11,286	0.04%
2018/02/26	1	36.55	0	0.00	36.55	1	11,206	0.01%
2018/02/21	0	0.00	3	37.10	37.20	-3	11,246	-0.03%
2018/02/12	0	0.00	1	35.40	35.95	-1	11,186	-0.01%
2018/02/09	2	35.28	1	35.75	35.60	1	11,191	0.01%
2018/02/07	0	0.00	6	36.19	36.40	-6	11,348	-0.05%
2018/02/06	14	35.52	2	35.25	35.50	12	11,176	0.11%
2018/02/05	1	37.30	0	0.00	37.80	1	10,868	0.01%
2018/01/31	6	37.85	5	37.50	37.65	1	10,778	0.01%
2018/01/30	1	37.70	0	0.00	37.90	1	10,744	0.01%
2018/01/29	0	0.00	3	38.30	37.95	-3	10,715	-0.03%
2018/01/26	5	38.10	14	37.84	38.20	-9	10,632	-0.08%
2018/01/24	0	0.00	1.1	37.25	37.30	-1.1	10,438	-0.01%
2018/01/23	4	37.28	0	0.00	37.30	4	10,370	0.04%
2018/01/22	2	37.65	5	37.75	37.85	-3	10,192	-0.03%
2018/01/19	1	37.95	4.8	37.87	37.90	-3.8	10,101	-0.04%
2018/01/18	8	38.36	0	0.00	37.85	8	10,032	0.08%
2018/01/17	1	38.30	4	38.50	38.50	-3	9,868	-0.03%
2018/01/16	0	0.00	3	38.03	38.10	-3	9,731	-0.03%
2018/01/12	5	37.56	2	37.90	37.60	3	9,583	0.03%
2018/01/11	7	37.64	0	0.00	37.50	7	9,356	0.07%
2018/01/10	0	0.00	3	38.33	38.45	-3	8,870	-0.03%
2018/01/09	0	0.00	3	38.40	38.30	-3	8,715	-0.03%
2018/01/08	1	38.00	11	37.98	38.20	-10	8,456	-0.12%
2018/01/04	1	36.90	5	37.20	37.20	-4	7,623	-0.05%
2018/01/03	0	0.00	4	37.11	37.35	-4	7,533	-0.05%