台泥 (1101)-華南永昌-苗栗券商分點個股進出

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
34.00
漲跌
▲0.55
漲幅
+1.64%
成交量
19,760張
產業
上市水泥類股
2646人加入追蹤

立即追蹤
本地時間:13:35(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－華南永昌-苗栗券商分點個股進出

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

華南永昌-苗栗券商分點個股進出
華南永昌-苗栗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
2024/06/14	0.1	33.95	17	33.82	34.00	-16.9	19,045	-0.09%
2024/06/13	0	0.00	1	33.55	33.45	-1	18,976	-0.01%
2024/06/12	3.2	33.18	2	33.53	33.00	1.2	19,030	0.01%
2024/06/11	15	32.90	15	32.95	32.85	0	18,937	0.00%
2024/06/07	1	33.00	0	0.00	33.05	1	18,986	0.01%
2024/06/04	1	32.75	7	32.78	32.70	-6	19,258	-0.03%
2024/06/03	26.1	33.00	1	33.00	33.00	25.1	19,241	0.13%
2024/05/31	3	33.00	2	33.10	33.00	1	19,359	0.01%
2024/05/30	59.1	33.08	1	33.25	32.85	58.1	19,198	0.30%
2024/05/29	61.2	33.59	16	33.35	33.20	45.2	19,084	0.24%
2024/05/28	0	0.00	2	33.93	33.95	-2	18,880	-0.01%
2024/05/27	18	34.00	0	0.00	33.80	18	19,149	0.09%
2024/05/24	73	34.05	1	33.75	34.05	72	19,164	0.38%
2024/05/23	1	33.95	0	0.00	34.00	1	19,106	0.01%
2024/05/22	2	34.30	23.1	34.15	34.35	-21.1	18,882	-0.11%
2024/05/21	1.2	33.26	45.1	33.30	33.35	-43.9	18,203	-0.24%
2024/05/20	1	33.85	0	0.00	33.85	1	18,043	0.01%
2024/05/17	1	33.90	8	33.81	33.90	-7	17,916	-0.04%
2024/05/16	0	0.00	3	33.58	33.60	-3	17,836	-0.02%
2024/05/15	0	0.00	6	33.43	33.30	-6	17,783	-0.03%
2024/05/14	52.1	33.31	0	0.00	33.35	52.1	17,869	0.29%
2024/05/13	3.1	33.67	13.2	33.74	33.70	-10.1	17,684	-0.06%
2024/05/10	3	32.87	25	32.87	33.30	-22	17,314	-0.13%
2024/05/09	7.1	32.76	4	33.00	32.65	3.1	17,094	0.02%
2024/05/08	0.2	33.03	2	33.00	33.10	-1.9	17,111	-0.01%
2024/05/07	0	0.00	13	33.17	33.20	-13	17,141	-0.08%
2024/05/06	7.1	32.91	5	32.98	33.00	2.1	16,992	0.01%
2024/05/03	17	32.43	1	32.65	32.40	16	16,551	0.10%
2024/05/02	2	32.25	1	32.40	32.30	1	16,359	0.01%
2024/04/30	4	32.20	0	0.00	32.05	4	16,171	0.02%
2024/04/29	0	0.00	4.2	32.27	32.35	-4.2	16,038	-0.03%
2024/04/26	4.1	31.83	0	0.00	31.80	4.1	15,880	0.03%
2024/04/25	3.2	31.93	2	31.95	32.00	1.2	15,849	0.01%
2024/04/24	3	32.23	4.4	32.41	32.15	-1.4	15,799	-0.01%
2024/04/23	4	32.58	1	32.95	32.35	3	16,021	0.02%
2024/04/22	1	32.45	3	32.52	32.60	-2	15,974	-0.01%
2024/04/19	7.1	32.13	7	32.26	32.00	0.1	15,756	0.00%
2024/04/18	1	32.85	5	32.70	32.70	-4	15,379	-0.03%
2024/04/17	1	32.25	17	32.65	32.65	-16	15,172	-0.11%
2024/04/16	22.1	32.63	27	32.84	32.45	-4.9	15,008	-0.03%
2024/04/15	6	32.55	27	32.74	32.35	-21	14,402	-0.15%
2024/04/12	21.2	31.98	0	0.00	32.20	21.2	14,063	0.15%
2024/04/11	0	0.00	6	32.45	32.40	-6	13,848	-0.04%
2024/04/10	2	32.73	30.5	32.85	32.70	-28.5	13,783	-0.21%
2024/04/09	0	0.00	4	32.41	32.45	-4	13,609	-0.03%
2024/04/08	6.5	32.35	26	32.45	32.30	-19.5	13,545	-0.14%
2024/04/03	14	32.25	9	32.61	32.00	5	13,436	0.04%
2024/04/02	1.3	32.00	26.4	32.12	31.95	-25.1	13,046	-0.19%
2024/04/01	23	32.15	5	32.20	32.15	18	13,124	0.14%
2024/03/29	3	31.85	3	32.00	32.15	0	13,089	0.00%
2024/03/28	4	31.76	1	31.80	31.70	3	12,963	0.02%
2024/03/27	2.1	31.75	1	31.65	31.70	1.1	12,844	0.01%
2024/03/26	0	0.00	6.3	31.47	31.55	-6.3	12,765	-0.05%
2024/03/25	0	0.00	1	31.05	31.10	-1	12,723	-0.01%
2024/03/22	4	31.13	0	0.00	31.15	4	12,702	0.03%
2024/03/21	3.3	31.50	2.1	31.41	31.50	1.2	12,514	0.01%
2024/03/20	26.3	30.90	1	31.00	30.90	25.3	12,516	0.20%
2024/03/19	10.1	31.48	2	31.45	31.40	8.1	12,198	0.07%
2024/03/18	14	31.70	4	31.69	31.70	10	11,945	0.08%
2024/03/15	1	32.00	2	32.00	31.95	-1	11,833	-0.01%
2024/03/14	2	31.85	2	31.75	32.00	0	11,512	0.00%
2024/03/13	3	31.72	5	31.80	31.70	-2	11,518	-0.02%
2024/03/12	11.1	31.90	0	0.00	32.00	11.1	11,388	0.10%
2024/03/11	8.1	31.69	0	0.00	31.80	8.1	11,415	0.07%
2024/03/08	3	31.90	1	32.10	31.85	2	11,531	0.02%
2024/03/07	9	31.89	0	0.00	32.00	9	11,664	0.08%
2024/03/06	3	31.95	0	31.95	32.00	3	12,022	0.02%
2024/03/05	1	32.00	0	0.00	32.00	1	13,502	0.01%
2024/03/01	4	32.05	11	32.06	32.05	-7	14,657	-0.05%
2024/02/29	0	0.00	2.2	32.47	32.10	-2.2	14,759	-0.01%
2024/02/27	9.1	31.93	0	0.00	31.85	9.1	14,610	0.06%
2024/02/26	0	32.25	22.8	32.13	32.15	-22.7	14,608	-0.16%
2024/02/23	0.1	32.50	0	0.00	32.40	0.1	14,694	0.00%
2024/02/21	2	32.48	23	32.50	32.50	-21	15,202	-0.14%
2024/02/20	7	32.64	0	0.00	32.65	7	15,222	0.05%
2024/02/19	1	32.80	2	32.55	32.80	-1	15,433	-0.01%
2024/02/16	8.4	31.86	0	0.00	31.90	8.4	15,704	0.05%
2024/02/15	6.1	31.89	1	31.95	32.00	5.1	15,670	0.03%
2024/02/05	1	32.00	6	32.08	32.15	-5	15,497	-0.03%
2024/02/02	0	0.00	13	32.29	32.25	-13	15,452	-0.08%
2024/02/01	0.1	32.45	0	0.00	32.45	0.1	15,591	0.00%
2024/01/31	3	31.87	6	31.98	31.90	-3	15,628	-0.02%
2024/01/30	19.1	32.09	1	32.20	32.00	18.1	15,538	0.12%
2024/01/29	13.1	32.50	1	32.60	32.35	12.1	15,511	0.08%
2024/01/26	4	32.63	0	0.00	32.60	4	15,632	0.03%
2024/01/25	4	32.65	0	0.00	32.70	4	15,730	0.03%
2024/01/24	1.5	32.68	0	0.00	32.60	1.5	15,865	0.01%
2024/01/23	0	32.60	1	32.60	32.70	-1	16,153	-0.01%
2024/01/22	2.6	32.40	0	0.00	32.30	2.6	16,296	0.02%
2024/01/19	4.5	32.27	0	32.40	32.40	4.5	16,355	0.03%
2024/01/18	8.6	32.06	0	0.00	32.05	8.6	16,380	0.05%
2024/01/17	8	32.26	0	0.00	32.20	8	16,459	0.05%
2024/01/16	8	33.00	6	33.01	32.90	2	16,356	0.01%
2024/01/15	1	33.60	0	0.00	33.65	1	16,277	0.01%
2024/01/12	2	33.65	0	0.00	33.75	2	16,716	0.01%
2024/01/11	2	33.80	0	0.00	33.70	2	17,605	0.01%
2024/01/10	4	33.75	0	0.00	33.70	4	18,877	0.02%
2024/01/09	4	34.11	1	34.10	34.05	3	19,006	0.02%
2024/01/05	1	34.25	0.1	34.30	34.35	0.9	19,349	0.00%
2024/01/03	6	34.32	1	34.20	34.20	5	19,771	0.03%
2024/01/02	1	34.80	0	0.00	34.70	1	19,818	0.01%
2023/12/29	1	34.80	0	0.00	34.85	1	19,953	0.01%
2023/12/28	0	0.00	2	34.90	34.90	-2	20,185	-0.01%
2023/12/27	0	0.00	11.3	34.87	34.90	-11.3	20,197	-0.06%
2023/12/26	6	34.64	2	34.65	34.65	4	20,237	0.02%
2023/12/25	13	34.55	0	0.00	34.50	13	20,449	0.06%
2023/12/22	0.2	34.30	0	0.00	34.30	0.2	20,578	0.00%
2023/12/21	2	34.15	0	0.00	34.25	2	20,790	0.01%
2023/12/20	0	0.00	1	34.45	34.50	-1	21,158	0.00%
2023/12/19	6.1	34.27	2	34.45	34.35	4.1	21,394	0.02%
2023/12/18	0	0.00	1	34.65	34.55	-1	21,730	0.00%
2023/12/14	0	0.00	1	34.55	34.40	-1	21,772	0.00%
2023/12/13	2.1	34.11	1	34.10	34.05	1.1	21,743	0.01%
2023/12/12	4.6	34.17	0	0.00	34.15	4.6	21,824	0.02%
2023/12/11	3	34.28	0	0.00	34.40	3	21,878	0.01%
2023/12/08	0	0.00	6	34.73	34.60	-6	22,119	-0.03%
2023/12/07	6.2	34.57	7	34.45	34.50	-0.8	22,107	0.00%
2023/12/06	1.2	34.68	0	0.00	34.60	1.2	22,145	0.01%
2023/12/05	10	34.55	20.1	34.66	34.90	-10.1	22,206	-0.05%
2023/12/04	6.3	34.18	6	34.44	34.05	0.3	22,066	0.00%
2023/12/01	18	34.50	0	0.00	34.40	18	22,225	0.08%
2023/11/30	10	35.05	51	35.15	34.95	-41	21,892	-0.19%
2023/11/29	2.3	34.40	0.7	34.60	34.25	1.6	20,364	0.01%
2023/11/28	16.1	35.05	23	34.95	34.50	-6.9	20,138	-0.03%
2023/11/27	0.9	34.18	0	0.00	33.95	0.9	19,597	0.00%
2023/11/24	2	34.05	5	34.05	33.75	-3	19,408	-0.02%
2023/11/22	0.1	34.10	1	33.85	33.85	-0.9	19,049	0.00%
2023/11/21	0	0.00	4	34.10	34.20	-4	18,952	-0.02%
2023/11/20	2	33.55	1.5	33.53	33.60	0.5	18,544	0.00%
2023/11/17	0	0.00	9.2	33.20	33.20	-9.2	18,469	-0.05%
2023/11/16	6	33.15	3	33.08	33.05	3	18,400	0.02%
2023/11/15	0.1	33.15	2	32.95	33.15	-1.9	18,225	-0.01%
2023/11/13	1.8	32.83	1	32.75	32.80	0.8	18,187	0.00%
2023/11/10	0.1	32.90	0	0.00	32.85	0.1	18,374	0.00%
2023/11/09	0	0.00	1	32.90	32.90	-1	18,388	-0.01%
2023/11/08	1	32.95	1	32.95	32.90	0	18,405	0.00%
2023/11/07	0	0.00	2	32.50	32.55	-2	18,432	-0.01%
2023/11/06	3	32.80	0	0.00	32.80	3	18,394	0.02%
2023/11/03	11	32.85	5	32.72	32.90	6	18,290	0.03%
2023/11/01	0	0.00	1	32.10	32.10	-1	18,166	-0.01%
2023/10/31	3	32.18	0	0.00	32.25	3	18,158	0.02%
2023/10/30	3	31.92	0	0.00	32.00	3	18,028	0.02%
2023/10/27	0.2	31.95	0	0.00	31.85	0.2	17,917	0.00%
2023/10/26	8	31.53	0	0.00	31.45	8	17,975	0.04%
2023/10/25	2	31.70	0	0.00	31.55	2	17,848	0.01%
2023/10/24	5	31.54	0	0.00	31.50	5	17,706	0.03%
2023/10/23	2.2	31.62	0	0.00	31.65	2.2	17,530	0.01%
2023/10/20	51	31.50	0	0.00	31.75	51	17,702	0.29%
2023/10/19	16.2	31.85	0	0.00	31.90	16.2	17,409	0.09%
2023/10/18	16.1	32.47	0	0.00	32.45	16.1	16,813	0.10%
2023/10/17	13	33.47	6	33.48	33.45	7	15,659	0.04%
2023/10/16	1.2	33.72	0	0.00	33.60	1.2	15,645	0.01%
2023/10/13	4	34.15	7	33.95	33.80	-3	15,722	-0.02%
2023/10/12	11	33.70	1	33.70	33.70	10	15,681	0.06%
2023/10/11	5	33.05	0	0.00	33.10	5	15,548	0.03%
2023/10/06	3	32.75	0	0.00	32.80	3	15,540	0.02%
2023/10/05	2.2	32.75	1	32.75	32.75	1.2	15,507	0.01%
2023/10/04	1	32.90	0	0.00	32.90	1	15,539	0.01%
2023/10/03	3	33.22	0	0.00	33.20	3	15,625	0.02%
2023/10/02	3	33.10	10	33.20	33.10	-7	15,776	-0.04%
2023/09/27	6.1	33.00	0	0.00	33.05	6.1	15,999	0.04%
2023/09/26	4.1	33.08	2	33.05	33.00	2.1	15,938	0.01%
2023/09/25	9.2	33.14	0	0.00	33.10	9.2	15,777	0.06%
2023/09/22	9.1	33.41	0	0.00	33.50	9.1	15,474	0.06%
2023/09/21	17.4	34.02	0	0.00	33.80	17.4	15,253	0.11%
2023/09/20	13.4	34.41	1	34.50	34.35	12.4	15,082	0.08%
2023/09/19	6	34.93	2	34.90	34.80	4	14,902	0.03%
2023/09/18	3	35.02	0	0.00	35.10	3	14,938	0.02%
2023/09/15	0.6	35.30	1	35.20	35.10	-0.4	15,030	0.00%
2023/09/14	2	35.45	5	35.40	35.50	-3	14,962	-0.02%
2023/09/13	14.3	35.13	4	35.15	35.30	10.3	14,972	0.07%
2023/09/12	3.1	34.47	1	34.45	34.60	2.1	15,254	0.01%
2023/09/11	2.1	34.10	4	34.11	34.20	-1.9	15,266	-0.01%
2023/09/08	11	34.11	2	34.30	34.10	9	15,301	0.06%
2023/09/07	3	34.33	0	0.00	34.35	3	15,280	0.02%
2023/09/06	17.2	34.50	7	34.40	34.40	10.2	15,287	0.07%
2023/09/05	21	35.01	1	35.00	35.00	20	14,939	0.13%
2023/09/04	12	35.03	0	0.00	35.20	12	14,925	0.08%
2023/09/01	4	35.26	0	0.00	35.25	4	14,877	0.03%
2023/08/31	0	0.00	5	35.11	34.95	-5	14,843	-0.03%
2023/08/30	24	35.35	0	0.00	35.30	24	14,684	0.16%
2023/08/29	0.3	35.25	0	0.00	35.40	0.3	15,130	0.00%
2023/08/28	6	35.11	0	0.00	35.20	6	15,344	0.04%
2023/08/25	1.1	35.25	0	0.00	35.10	1.1	16,124	0.01%
2023/08/24	6	35.30	4	35.35	35.30	2	16,441	0.01%
2023/08/23	6	35.44	1	35.35	35.30	5	16,726	0.03%
2023/08/22	1.1	35.36	1	35.40	35.40	0.1	16,947	0.00%
2023/08/21	1	35.35	5	35.30	35.40	-4	17,344	-0.02%
2023/08/18	9.1	35.41	3	35.15	35.15	6.1	17,523	0.03%
2023/08/17	5.1	35.58	0	0.00	35.65	5.1	17,458	0.03%
2023/08/16	11.1	36.09	2	36.15	36.05	9.1	17,488	0.05%
2023/08/15	4	36.79	2	36.70	36.70	2	17,473	0.01%
2023/08/14	1	36.85	1	36.90	36.85	0	17,582	0.00%
2023/08/10	6.5	36.90	39	36.85	36.85	-32.5	17,644	-0.18%
2023/08/09	2	37.10	2	37.15	37.15	0	17,972	0.00%
2023/08/08	1	37.20	4	37.24	37.10	-3	18,250	-0.02%
2023/08/04	0	0.00	1.3	37.40	37.35	-1.3	18,438	-0.01%
2023/08/02	4	37.35	1	37.30	37.20	3	18,846	0.02%
2023/08/01	1	37.45	11	37.55	37.55	-10	19,015	-0.05%
2023/07/31	1	37.50	0	0.00	37.30	1	19,125	0.01%
2023/07/28	5.1	37.34	4	37.21	37.35	1.1	19,175	0.01%
2023/07/27	33	37.47	1.1	37.49	37.35	31.9	19,620	0.16%
2023/07/26	7	37.40	7	37.35	37.25	0	20,584	0.00%
2023/07/25	16	37.35	20	37.24	37.40	-4	20,798	-0.02%
2023/07/24	3.2	36.64	3	36.72	36.50	0.2	20,874	0.00%
2023/07/21	13.2	36.24	10	36.60	36.10	3.2	21,180	0.02%
2023/07/20	3.1	36.59	10	36.55	36.55	-6.9	21,667	-0.03%
2023/07/19	4	36.58	11	36.88	36.60	-7	22,718	-0.03%
2023/07/18	9.5	36.62	2	37.10	37.10	7.5	23,504	0.03%
2023/07/17	1	36.75	34	36.97	36.75	-33	23,411	-0.14%
2023/07/14	1	36.90	0	0.00	37.00	1	23,348	0.00%
2023/07/13	1.2	36.82	0	0.00	36.80	1.2	23,366	0.01%
2023/07/12	2.4	36.61	1	36.50	36.60	1.4	23,564	0.01%
2023/07/11	0.3	36.80	0	0.00	36.55	0.3	23,517	0.00%
2023/07/10	6.3	36.98	1	36.95	36.85	5.3	23,394	0.02%
2023/07/07	9	37.18	1	37.05	37.30	8	23,264	0.03%
2023/07/06	6	37.34	1	37.40	37.25	5	23,393	0.02%
2023/07/05	0	0.00	3	37.90	37.80	-3	23,091	-0.01%
2023/07/04	2	38.10	3	38.10	38.05	-1	22,913	0.00%
2023/07/03	4	38.24	0	0.00	38.25	4	22,864	0.02%
2023/06/30	1	38.15	0.1	38.25	38.05	0.9	22,907	0.00%
2023/06/29	1	38.10	0	0.00	38.05	1	22,932	0.00%
2023/06/28	10.1	38.00	1	38.05	38.05	9.1	22,980	0.04%
2023/06/27	4	38.49	3	38.67	38.45	1	23,114	0.00%
2023/06/26	1	38.80	5	38.72	38.80	-4	23,371	-0.02%
2023/06/20	2.1	38.55	0.3	38.60	38.55	1.8	23,375	0.01%
2023/06/19	7	38.70	5.1	38.65	38.70	2	23,493	0.01%
2023/06/16	3	38.77	22	38.91	38.70	-19	23,472	-0.08%
2023/06/15	2.2	38.30	5	38.30	38.35	-2.8	23,007	-0.01%
2023/06/14	0.2	38.33	2	38.38	38.35	-1.8	23,330	-0.01%
2023/06/13	11	38.11	2	38.15	38.25	9	23,466	0.04%
2023/06/08	13	38.37	0	0.00	38.50	13	23,676	0.05%
2023/06/07	0	0.00	12	38.75	38.80	-12	23,851	-0.05%
2023/06/06	0.1	38.80	14	38.97	38.80	-13.9	24,048	-0.06%
2023/06/05	2	39.05	3	38.88	38.85	-1	24,210	0.00%
2023/06/02	7.2	38.55	17	38.58	38.55	-9.8	24,023	-0.04%
2023/06/01	1	37.85	1	37.75	37.75	0	23,598	0.00%
2023/05/31	2	37.93	2	38.05	37.90	0	23,504	0.00%
2023/05/30	4	38.06	1.1	37.96	38.30	2.9	22,887	0.01%
2023/05/29	12	37.86	3	37.85	38.15	9	23,178	0.04%
2023/05/26	5	37.75	0	0.00	38.00	5	23,692	0.02%
2023/05/25	2.2	37.66	6	37.56	38.05	-3.8	24,133	-0.02%
2023/05/24	3	37.63	0	0.00	37.85	3	23,953	0.01%
2023/05/23	15.1	37.98	2.2	38.03	37.90	12.9	23,751	0.05%
2023/05/22	2.1	37.77	0	0.00	38.25	2.1	23,649	0.01%
2023/05/19	2.2	37.76	10.2	37.90	37.85	-7.9	23,556	-0.03%
2023/05/18	6	37.85	0	0.00	37.85	6	23,437	0.03%
2023/05/17	0	0.00	8	37.79	37.90	-8	23,453	-0.03%
2023/05/16	19	37.75	3	37.52	37.75	16	23,506	0.07%
2023/05/15	10	37.32	32	37.28	37.35	-22	23,506	-0.09%
2023/05/12	8	38.17	0	0.00	37.80	8	23,276	0.03%
2023/05/11	8	38.17	0	0.00	38.20	8	23,037	0.03%
2023/05/10	7	38.71	0	0.00	38.85	7	22,849	0.03%
2023/05/09	8	39.08	0	0.00	38.65	8	22,795	0.04%
2023/05/08	5.1	39.48	3	39.52	39.60	2.1	22,479	0.01%
2023/05/05	23	39.49	0	0.00	39.30	23	22,322	0.10%
2023/05/04	5	39.35	3	39.37	39.45	2	22,305	0.01%
2023/05/03	33.1	39.82	2	39.78	39.50	31.1	22,236	0.14%
2023/05/02	10.1	39.59	24.5	39.82	39.90	-14.4	22,048	-0.07%
2023/04/28	2.1	38.60	0	0.00	38.70	2.1	21,538	0.01%
2023/04/27	0	0.00	1	38.85	38.65	-1	21,481	0.00%
2023/04/26	5	39.00	5	38.75	39.10	0	21,572	0.00%
2023/04/25	18	38.65	4	39.23	38.50	14	21,693	0.06%
2023/04/24	23	39.31	16.6	39.31	39.55	6.4	21,265	0.03%
2023/04/21	12	38.50	31	38.58	38.30	-19	20,241	-0.09%
2023/04/20	10.1	37.35	0	0.00	37.20	10.1	19,358	0.05%
2023/04/19	1	37.30	5	37.25	37.10	-4	19,409	-0.02%
2023/04/18	6.2	37.40	3	38.00	37.45	3.2	19,425	0.02%
2023/04/17	1.1	38.00	13	38.05	37.95	-12	19,656	-0.06%
2023/04/14	3.1	37.40	0	0.00	37.55	3.1	19,373	0.02%
2023/04/13	0.1	37.55	15	37.59	37.55	-15	19,387	-0.08%
2023/04/12	4	37.70	0	0.00	37.45	4	19,333	0.02%
2023/04/11	9	37.45	8	37.37	37.45	1	19,262	0.01%
2023/04/10	0.1	36.60	2	36.60	36.60	-1.9	19,042	-0.01%
2023/04/07	0.1	36.50	4	36.50	36.40	-4	19,060	-0.02%
2023/04/06	2.1	36.40	3	36.40	36.45	-1	19,160	0.00%
2023/03/31	0.1	36.45	1	36.60	36.40	-0.9	19,407	0.00%
2023/03/30	13	36.11	0	0.00	36.20	13	20,415	0.06%
2023/03/29	10	36.13	5	36.25	36.35	5	21,328	0.02%
2023/03/28	13.1	36.19	8	36.31	36.20	5.1	22,230	0.02%
2023/03/27	7.1	36.79	3	36.87	36.65	4.1	23,097	0.02%
2023/03/24	0.3	37.40	10	37.41	37.60	-9.7	23,872	-0.04%
2023/03/23	5.1	37.35	1	37.50	37.35	4.1	23,875	0.02%
2023/03/22	4	37.20	0	0.00	37.20	4	23,957	0.02%
2023/03/21	2.1	37.03	2	37.30	37.05	0.1	24,027	0.00%
2023/03/20	5.1	36.90	11	36.92	36.90	-5.9	24,042	-0.02%
2023/03/17	6	36.48	1	36.50	36.40	5	24,199	0.02%
2023/03/16	19	36.41	1	36.70	36.35	18	23,908	0.08%
2023/03/15	0	37.15	2	37.25	37.10	-2	23,942	-0.01%
2023/03/14	9.1	36.68	0	0.00	36.75	9.1	24,037	0.04%
2023/03/13	6	36.28	0	0.00	36.75	6	24,266	0.02%
2023/03/10	13.3	36.70	5	36.67	36.70	8.3	24,281	0.03%
2023/03/09	15	37.52	4.5	37.32	37.20	10.5	24,506	0.04%
2023/03/08	12.3	37.61	11	37.69	37.75	1.3	24,873	0.01%
2023/03/07	6	37.95	8	37.97	37.95	-2	24,885	-0.01%
2023/03/06	1	38.05	0.2	38.10	37.95	0.8	25,216	0.00%
2023/03/03	5	37.77	4	37.99	37.75	1	25,487	0.00%
2023/03/02	13	37.62	1	37.95	37.90	12	25,669	0.05%
2023/03/01	47	37.91	0	0.00	37.80	47	25,706	0.18%
2023/02/24	7.1	39.41	55	39.21	39.15	-47.9	25,338	-0.19%
2023/02/23	8.4	39.47	18.2	39.39	39.50	-9.8	24,816	-0.04%
2023/02/22	22	37.90	1	38.00	38.05	21	25,159	0.08%
2023/02/21	0.2	38.35	2	38.35	38.35	-1.8	26,058	-0.01%
2023/02/20	6.2	38.06	4	38.05	38.25	2.2	26,714	0.01%
2023/02/17	50.1	37.55	2	37.95	38.00	48.1	27,226	0.18%
2023/02/16	3.4	37.53	3	37.65	37.50	0.4	27,958	0.00%
2023/02/15	2.2	37.48	7	37.81	37.55	-4.8	28,051	-0.02%
2023/02/14	13	37.43	1	37.65	37.25	12	27,991	0.04%
2023/02/13	0.2	37.10	1	37.00	37.00	-0.8	27,957	0.00%
2023/02/10	0.1	36.90	4	36.74	36.85	-3.9	28,096	-0.01%
2023/02/09	1.1	36.75	0	0.00	36.60	1.1	28,114	0.00%
2023/02/08	10	36.60	1.5	36.58	36.75	8.5	28,188	0.03%
2023/02/07	0.8	36.65	0.5	36.65	36.65	0.3	28,269	0.00%
2023/02/06	6.1	36.11	1.4	36.28	36.15	4.7	28,252	0.02%
2023/02/03	1	36.35	3.8	36.43	36.45	-2.8	28,142	-0.01%
2023/02/02	1	36.75	0	0.00	36.80	1	28,165	0.00%
2023/02/01	0	0.00	4	36.64	36.75	-4	28,193	-0.01%
2023/01/31	12	36.40	13	36.41	36.25	-1	28,263	0.00%
2023/01/30	2	36.65	7	37.04	36.95	-5	28,195	-0.02%
2023/01/17	3	36.05	3	36.10	36.00	0	28,181	0.00%
2023/01/16	3	36.47	4	36.55	36.50	-1	28,175	0.00%
2023/01/13	15	36.03	72	36.00	36.15	-57	27,855	-0.20%
2023/01/12	7.2	35.38	44	35.26	35.40	-36.8	27,913	-0.13%
2023/01/11	5	34.77	3	34.70	34.70	2	28,119	0.01%
2023/01/10	1	34.45	0	0.00	34.60	1	28,426	0.00%
2023/01/09	0	0.00	4	34.54	34.60	-4	28,943	-0.01%
2023/01/06	1	34.30	5	34.37	34.25	-4	29,213	-0.01%
2023/01/05	2.5	34.41	15	34.47	34.45	-12.5	29,670	-0.04%
2023/01/04	5	33.55	1	33.50	33.50	4	29,498	0.01%
2023/01/03	1	33.50	1	33.55	33.50	0	29,714	0.00%
2022/12/30	1.1	33.81	0	0.00	33.65	1.1	29,735	0.00%
2022/12/29	13	33.75	0	0.00	33.70	13	29,889	0.04%
2022/12/28	0.5	34.30	0	0.00	34.30	0.5	30,140	0.00%
2022/12/27	0	0.00	6	34.64	34.30	-6	30,373	-0.02%
2022/12/26	2	34.28	2.1	34.26	34.40	-0.1	30,533	0.00%
2022/12/23	9	34.18	0	0.00	34.05	9	31,062	0.03%
2022/12/22	2	34.45	16.1	34.65	34.45	-14.1	31,982	-0.04%
2022/12/21	0	33.85	5.2	34.00	34.05	-5.2	31,325	-0.02%
2022/12/20	2	33.63	2	33.80	33.70	0	30,705	0.00%
2022/12/19	19	33.91	1	33.95	33.85	18	30,251	0.06%
2022/12/16	6	33.10	1	33.00	34.60	5	29,428	0.02%
2022/12/15	1	33.40	10	33.40	33.55	-9	28,860	-0.03%
2022/12/14	24	33.50	1	33.55	33.50	23	29,170	0.08%
2022/12/13	1.1	33.67	1	34.15	33.70	0.1	29,231	0.00%
2022/12/12	0	0.00	5	33.75	33.85	-5	29,198	-0.02%
2022/12/09	1	33.80	1	33.70	33.70	0	29,684	0.00%
2022/12/07	1	33.10	0	0.00	33.35	1	29,677	0.00%
2022/12/06	1	33.55	0	0.00	33.30	1	29,698	0.00%
2022/12/05	9	33.64	2.4	33.70	33.70	6.6	29,562	0.02%
2022/12/02	8	33.62	0	0.00	33.65	8	29,249	0.03%
2022/12/01	1	34.15	1	34.05	34.05	0	29,193	0.00%
2022/11/30	32.3	33.71	6	33.90	33.90	26.3	29,003	0.09%
2022/11/29	1	33.00	37	33.09	33.55	-36	28,619	-0.13%
2022/11/28	5	32.98	2	33.00	33.00	3	28,640	0.01%
2022/11/25	4	33.46	10	33.50	33.55	-6	28,428	-0.02%
2022/11/24	1	32.95	5	33.20	33.20	-4	28,273	-0.01%
2022/11/23	14	32.79	0	0.00	32.70	14	28,055	0.05%
2022/11/22	18	32.54	0	0.00	32.65	18	27,954	0.06%
2022/11/21	20	32.92	16	32.91	32.85	4	27,730	0.01%
2022/11/18	18.4	33.43	21	33.60	33.30	-2.6	27,498	-0.01%
2022/11/17	44	33.83	4	34.21	34.25	40	26,542	0.15%
2022/11/16	40	33.00	0	0.00	32.90	40	25,556	0.16%
2022/11/15	32	33.43	43	33.27	33.85	-11	24,950	-0.04%
2022/11/14	1	33.85	15	33.57	34.15	-14	24,375	-0.06%
2022/11/11	4	32.11	3	32.00	32.15	1	23,576	0.00%
2022/11/10	2	31.80	20	31.85	31.70	-18	23,483	-0.08%
2022/11/09	69	31.99	1	31.95	31.90	68	23,444	0.29%
2022/11/08	1	31.80	8	31.66	31.65	-7	23,282	-0.03%
2022/11/07	0.4	31.08	1.1	30.86	31.00	-0.7	23,106	0.00%
2022/11/04	30.8	30.31	6	30.20	30.45	24.8	23,191	0.11%
2022/11/03	25	30.33	0	0.00	30.30	25	23,144	0.11%
2022/11/02	4.4	30.75	0	0.00	30.75	4.4	23,105	0.02%
2022/11/01	3	30.20	3	30.52	30.65	0	23,119	0.00%
2022/10/31	4	30.38	8	30.75	30.25	-4	23,108	-0.02%
2022/10/28	1	30.90	8	31.10	30.50	-7	23,119	-0.03%
2022/10/27	2	30.85	0	0.00	30.85	2	23,111	0.01%
2022/10/26	8	30.40	0	0.00	30.30	8	23,119	0.03%
2022/10/25	15.2	29.98	1.5	30.12	29.90	13.7	23,077	0.06%
2022/10/24	3.1	31.00	0	0.00	30.60	3.1	22,682	0.01%
2022/10/21	7.2	30.90	0	0.00	31.00	7.2	22,562	0.03%
2022/10/20	2.7	30.93	1	30.70	30.90	1.7	22,518	0.01%
2022/10/19	5.4	31.84	1	32.00	31.60	4.4	22,012	0.02%
2022/10/18	2.1	31.67	0	0.00	31.45	2.1	21,608	0.01%
2022/10/17	24.2	31.86	3	31.98	31.70	21.2	21,593	0.10%
2022/10/14	12.1	32.53	4	32.58	32.40	8.1	21,633	0.04%
2022/10/13	3.2	33.11	41	33.08	32.65	-37.8	21,544	-0.18%
2022/10/12	5	33.84	61.3	33.85	33.75	-56.3	21,287	-0.26%
2022/10/11	0.3	33.96	8.5	33.88	33.80	-8.2	21,345	-0.04%
2022/10/07	5	34.28	10	34.25	34.25	-5	21,291	-0.02%
2022/10/06	4	34.20	0	0.00	34.30	4	21,266	0.02%
2022/10/05	13	34.25	1	34.05	34.15	12	21,277	0.06%
2022/10/04	6.5	33.80	0	0.00	33.85	6.5	21,025	0.03%
2022/10/03	2.7	33.69	0	0.00	33.65	2.7	20,773	0.01%
2022/09/30	5.3	33.75	2	33.70	33.80	3.3	20,658	0.02%
2022/09/29	7.4	34.22	21	34.50	34.15	-13.6	20,144	-0.07%
2022/09/28	2.1	34.98	0	0.00	34.90	2.1	19,056	0.01%
2022/09/27	2.1	35.71	1	35.75	35.80	1.1	18,789	0.01%
2022/09/26	6.4	36.01	1	36.00	35.85	5.4	18,599	0.03%
2022/09/23	20.1	37.04	2	37.15	37.00	18.1	18,381	0.10%
2022/09/22	19.1	37.44	1.2	37.58	37.55	17.9	18,250	0.10%
2022/09/21	3.1	38.26	0	0.00	38.10	3.1	17,880	0.02%
2022/09/20	2	38.75	1	38.70	38.55	1	17,513	0.01%
2022/09/19	0	0.00	5	38.90	38.80	-5	17,397	-0.03%
2022/09/16	35	38.73	1	38.90	38.60	34	17,332	0.20%
2022/09/15	13.1	39.59	0	0.00	39.55	13.1	16,939	0.08%
2022/09/14	0	0.00	1	39.60	39.65	-1	16,875	-0.01%
2022/09/13	1	39.70	0	0.00	39.90	1	16,925	0.01%
2022/09/12	11	39.80	1	39.65	39.80	10	16,977	0.06%
2022/09/08	1	39.70	1.4	39.69	39.85	-0.4	17,321	0.00%
2022/09/06	2	39.45	18	39.73	39.85	-16	17,501	-0.09%
2022/09/05	5	39.04	11	39.00	39.10	-6	17,483	-0.03%
2022/09/02	14.1	38.48	2	38.45	38.50	12.1	17,570	0.07%
2022/09/01	3.7	38.96	0	0.00	38.90	3.7	17,325	0.02%
2022/08/31	1.1	39.12	1	39.20	39.30	0.1	17,158	0.00%
2022/08/30	1.6	39.23	0	0.00	39.25	1.6	17,048	0.01%
2022/08/29	2.5	39.33	4.2	39.21	39.35	-1.7	17,169	-0.01%
2022/08/26	4.9	39.61	1.4	39.65	39.65	3.5	17,183	0.02%
2022/08/25	6	39.39	5	39.48	39.55	1	17,263	0.01%
2022/08/24	2	39.30	1.2	39.17	39.25	0.8	17,398	0.00%
2022/08/23	0.3	39.30	1.1	39.20	39.35	-0.8	17,816	0.00%
2022/08/22	7.1	39.14	0.1	39.25	39.65	7	17,936	0.04%
2022/08/19	5	39.50	0	0.00	39.45	5	18,065	0.03%
2022/08/18	3	39.60	8	39.55	39.80	-5	18,153	-0.03%
2022/08/17	5	39.30	0	0.00	40.00	5	18,215	0.03%
2022/08/16	18	39.45	2	39.13	39.35	16	18,244	0.09%
2022/08/15	1	39.10	1	39.30	39.30	0	18,314	0.00%
2022/08/12	51	39.25	8	39.25	39.30	43	18,719	0.23%
2022/08/11	10	38.85	2	38.95	39.35	8	18,846	0.04%
2022/08/10	7	38.42	48	38.69	38.75	-41	18,945	-0.22%
2022/08/09	0	0.00	2	38.65	38.75	-2	19,108	-0.01%
2022/08/08	5.1	38.55	0.1	38.50	38.70	5	19,258	0.03%
2022/08/05	4.1	38.86	0	0.00	38.85	4.1	19,436	0.02%
2022/08/04	1	38.60	3	38.70	38.75	-2	19,943	-0.01%
2022/08/03	0.1	39.15	0	0.00	39.10	0.1	20,186	0.00%
2022/08/02	9	39.13	6	39.09	39.15	3	20,245	0.01%
2022/08/01	1	39.15	1	39.50	39.50	0	20,243	0.00%
2022/07/29	2	38.48	0	0.00	38.75	2	20,205	0.01%
2022/07/28	34.1	38.01	0	0.00	38.20	34.1	20,134	0.17%
2022/07/27	3	37.82	0	0.00	37.85	3	20,075	0.01%
2022/07/26	3.1	37.83	1	37.75	37.80	2.1	20,246	0.01%
2022/07/25	1	37.90	6	37.75	37.85	-5	20,320	-0.02%
2022/07/22	11.1	37.73	2	37.70	37.70	9.1	20,389	0.04%
2022/07/21	10.3	37.95	2	37.93	38.05	8.3	20,196	0.04%
2022/07/20	14.1	41.55	15.5	41.62	41.60	-1.4	19,656	-0.01%
2022/07/19	1.1	41.40	2	41.48	41.65	-0.9	19,510	0.00%
2022/07/18	5	40.23	4	40.09	40.70	1	19,267	0.01%
2022/07/15	10.1	40.91	3	40.85	40.50	7.1	19,169	0.04%
2022/07/14	5	41.67	1	41.60	41.70	4	19,107	0.02%
2022/07/13	15	41.89	7.4	41.79	41.80	7.6	19,230	0.04%
2022/07/12	1.1	40.78	0.2	41.20	41.00	0.9	19,337	0.00%
2022/07/11	6	40.81	1	41.00	41.10	5	19,484	0.03%
2022/07/08	2	40.65	1	40.70	40.80	1	19,573	0.01%
2022/07/07	0.3	40.45	2	40.55	40.90	-1.7	19,674	-0.01%
2022/07/06	2.3	40.25	0	0.00	40.00	2.3	20,055	0.01%
2022/07/05	1.5	40.42	0	0.00	40.75	1.5	19,967	0.01%
2022/07/04	13.5	40.05	10	40.05	40.00	3.5	19,809	0.02%
2022/07/01	5.1	40.42	2	40.30	40.35	3.1	19,681	0.02%
2022/06/30	4	39.50	0	0.00	39.50	4	19,421	0.02%
2022/06/29	4.5	39.58	2	39.45	39.55	2.5	19,227	0.01%
2022/06/28	1	39.60	0	0.00	39.60	1	19,218	0.01%
2022/06/27	4	40.00	2	40.03	39.80	2	19,203	0.01%
2022/06/24	1	39.50	0	0.00	39.50	1	19,070	0.01%
2022/06/23	6.4	39.12	0	0.00	39.00	6.4	18,963	0.03%
2022/06/22	0	0.00	6	39.60	39.50	-6	18,809	-0.03%
2022/06/21	3	39.30	1	39.55	39.45	2	18,775	0.01%
2022/06/20	7.1	39.14	5	39.00	38.85	2.1	18,695	0.01%
2022/06/17	1	39.60	0	0.00	39.60	1	18,440	0.01%
2022/06/16	8	40.22	0	0.00	40.00	8	18,279	0.04%
2022/06/15	9	40.08	0	0.00	40.05	9	18,452	0.05%
2022/06/14	19.2	40.15	1	40.05	40.10	18.2	18,363	0.10%
2022/06/13	16	40.87	0	0.00	40.80	16	18,122	0.09%
2022/06/10	1	41.40	0	0.00	41.40	1	17,840	0.01%
2022/06/09	5.1	41.60	0	0.00	41.55	5.1	17,831	0.03%
2022/06/08	1	41.50	0	0.00	41.75	1	17,785	0.01%
2022/06/07	3	41.48	2	41.58	41.35	1	17,736	0.01%
2022/06/06	4	41.71	2	41.50	41.55	2	17,502	0.01%
2022/06/02	0.7	41.90	0	0.00	41.70	0.7	17,511	0.00%
2022/06/01	9	42.34	1	42.10	42.10	8	17,534	0.05%
2022/05/31	1	42.70	0	0.00	42.60	1	17,391	0.01%
2022/05/30	3	42.90	27	42.91	42.80	-24	16,918	-0.14%
2022/05/27	1	42.25	0	0.00	42.20	1	16,696	0.01%
2022/05/26	2	41.75	1	42.25	41.70	1	16,596	0.01%
2022/05/25	5	41.60	0	0.00	41.65	5	16,538	0.03%
2022/05/24	1	41.25	0	0.00	41.20	1	16,462	0.01%
2022/05/23	2	41.30	0	0.00	41.20	2	16,294	0.01%
2022/05/20	3	41.15	0	0.00	41.15	3	16,186	0.02%
2022/05/19	0.1	41.19	2	41.15	41.10	-1.9	15,717	-0.01%
2022/05/18	54.1	41.26	0	0.00	41.60	54.1	15,532	0.35%
2022/05/17	8	41.55	0	0.00	41.50	8	15,250	0.05%
2022/05/16	11.2	41.19	0	0.00	41.25	11.2	15,019	0.07%
2022/05/13	6.2	41.28	5	41.80	41.60	1.2	14,715	0.01%
2022/05/12	8.3	41.37	8	41.00	40.80	0.3	14,482	0.00%
2022/05/11	5.2	42.71	0	0.00	42.65	5.2	13,898	0.04%
2022/05/10	3	43.83	1	43.85	43.85	2	13,469	0.01%
2022/05/09	4.1	44.57	5.4	44.26	44.25	-1.3	13,279	-0.01%
2022/05/06	3.1	45.13	0	0.00	45.10	3.1	13,113	0.02%
2022/05/05	1.4	45.63	0	0.00	45.60	1.4	13,152	0.01%
2022/05/04	6.1	45.29	1	45.25	45.50	5.1	13,127	0.04%
2022/05/03	1.1	45.31	1	45.30	45.35	0.1	13,228	0.00%
2022/04/29	3	46.35	0	0.00	45.90	3	12,942	0.02%
2022/04/28	2	45.78	2	46.00	46.10	0	12,785	0.00%
2022/04/27	2	45.78	3	45.87	45.80	-1	12,580	-0.01%
2022/04/25	0.1	46.40	0	0.00	46.10	0.1	12,241	0.00%
2022/04/22	1	46.50	0	0.00	46.55	1	12,099	0.01%
2022/04/21	7	46.76	0	0.00	46.80	7	12,074	0.06%
2022/04/20	0	0.00	1	46.60	46.60	-1	12,063	-0.01%
2022/04/19	7.1	46.27	42	46.40	46.35	-34.9	11,970	-0.29%
2022/04/18	60.1	46.54	0	0.00	46.50	60.1	11,843	0.51%
2022/04/15	54.1	47.33	0	0.00	47.10	54.1	11,628	0.47%
2022/04/14	4.1	47.90	1	47.65	47.70	3.1	11,442	0.03%
2022/04/13	11	47.99	2	48.13	48.00	9	11,348	0.08%
2022/04/12	9.1	48.19	2	48.35	48.00	7.1	11,175	0.06%
2022/04/11	0	0.00	1	49.60	49.45	-1	10,764	-0.01%
2022/04/08	2	49.55	1	49.75	49.80	1	10,837	0.01%
2022/04/07	1	49.75	1	49.70	49.55	0	10,806	0.00%
2022/04/06	0	0.00	6	50.20	50.20	-6	10,709	-0.06%
2022/04/01	0.1	49.85	2	49.50	49.75	-2	10,657	-0.02%
2022/03/31	10	50.20	4	50.00	49.90	6	10,588	0.06%
2022/03/29	3	49.80	4	49.80	49.80	-1	10,432	-0.01%
2022/03/28	13	49.16	22	49.52	49.70	-9	10,389	-0.09%
2022/03/25	1	49.65	1	49.65	49.70	0	10,342	0.00%
2022/03/24	0	0.00	63.1	49.85	49.95	-63.1	10,385	-0.61%
2022/03/23	2	49.50	1	49.55	49.65	1	10,460	0.01%
2022/03/22	2	49.63	0	0.00	49.70	2	10,377	0.02%
2022/03/21	12	49.20	3.2	49.51	49.75	8.8	10,380	0.09%
2022/03/18	9.1	48.67	3	48.73	48.95	6.1	10,135	0.06%
2022/03/17	1	47.85	0	0.00	48.00	1	9,745	0.01%
2022/03/15	0	0.00	3	47.92	47.95	-3	9,597	-0.03%
2022/03/14	0	0.00	0.4	47.65	47.55	-0.4	9,592	0.00%
2022/03/10	0	0.00	1	47.60	47.60	-1	9,818	-0.01%
2022/03/09	1	47.25	0	0.00	47.25	1	9,901	0.01%
2022/03/08	0.2	47.03	10	47.00	46.95	-9.8	10,051	-0.10%
2022/03/07	2	47.00	0	0.00	47.10	2	10,059	0.02%
2022/03/04	3	47.70	0	0.00	47.65	3	10,340	0.03%
2022/03/03	0	0.00	1	47.95	48.05	-1	10,465	-0.01%
2022/03/02	0.1	47.80	0	0.00	48.00	0.1	10,752	0.00%
2022/03/01	0	0.00	5	47.83	47.80	-5	10,862	-0.05%
2022/02/25	1	47.05	0.3	47.20	47.35	0.8	10,955	0.01%
2022/02/24	5	47.22	1	47.10	47.30	4	10,884	0.04%
2022/02/23	3	47.67	0	0.00	47.65	3	10,872	0.03%
2022/02/22	3	47.43	0	0.00	47.70	3	10,974	0.03%
2022/02/21	0.1	47.65	0	0.00	47.60	0.1	10,977	0.00%
2022/02/18	6	47.39	0	0.00	47.45	6	11,056	0.05%
2022/02/16	1	47.05	0	0.00	47.00	1	11,199	0.01%
2022/02/15	1	47.00	1	46.95	47.00	0	11,255	0.00%
2022/02/14	2	47.00	2	47.00	47.15	0	11,341	0.00%
2022/02/10	0	0.00	3	47.23	47.55	-3	11,361	-0.03%
2022/02/09	2	47.05	0	0.00	47.30	2	11,433	0.02%
2022/02/08	1.1	47.01	1	46.95	46.95	0.1	11,535	0.00%
2022/02/07	4	46.35	0	0.00	47.10	4	11,491	0.03%
2022/01/26	0	0.00	3	46.95	46.85	-3	11,314	-0.03%
2022/01/25	62.2	46.65	0	0.00	46.80	62.2	11,349	0.55%
2022/01/21	0.1	47.40	0	0.00	47.40	0.1	11,339	0.00%
2022/01/20	2.1	47.60	0	0.00	47.50	2.1	11,291	0.02%
2022/01/18	1	47.60	0	0.00	47.75	1	11,490	0.01%
2022/01/17	1	47.45	0	0.00	47.60	1	11,598	0.01%
2022/01/13	2	47.65	0	0.00	47.95	2	11,826	0.02%
2022/01/10	1	47.05	0	0.00	47.30	1	12,274	0.01%
2022/01/07	2	47.40	1	47.40	47.45	1	12,237	0.01%
2022/01/06	0	0.00	1	47.35	47.60	-1	12,219	-0.01%
2022/01/05	11	47.15	0	0.00	47.15	11	12,240	0.09%
2022/01/04	1	47.45	0	0.00	47.30	1	12,299	0.01%
2022/01/03	3	47.75	5	47.95	47.45	-2	12,196	-0.02%
2021/12/28	2	48.05	0	0.00	48.15	2	12,350	0.02%
2021/12/24	1	47.90	0	0.00	47.90	1	12,692	0.01%
2021/12/21	1	47.15	0	0.00	47.25	1	13,062	0.01%
2021/12/20	1	47.25	0	0.00	47.40	1	13,199	0.01%
2021/12/17	0	0.00	7	47.34	47.45	-7	13,236	-0.05%
2021/12/16	0	0.00	2	47.00	46.90	-2	13,161	-0.02%
2021/12/15	0.1	47.05	5	47.21	46.95	-4.9	13,398	-0.04%
2021/12/14	0.1	47.15	12	47.06	47.00	-11.9	13,527	-0.09%
2021/12/09	1.7	47.42	0	0.00	47.40	1.7	14,718	0.01%
2021/12/08	0	0.00	2	47.65	47.70	-2	15,007	-0.01%
2021/12/06	3	46.73	1	46.85	47.30	2	15,059	0.01%
2021/12/03	2	46.48	0	0.00	46.40	2	15,012	0.01%
2021/12/02	4.1	46.42	0	0.00	46.30	4.1	14,910	0.03%
2021/12/01	1	46.00	6	46.66	46.60	-5	14,885	-0.03%
2021/11/30	3	46.67	0	0.00	46.00	3	14,816	0.02%
2021/11/29	12.1	46.44	8	46.23	46.50	4.1	14,386	0.03%
2021/11/26	5	46.52	0	0.00	46.50	5	14,324	0.03%
2021/11/25	11.3	47.11	0	0.00	47.15	11.3	14,217	0.08%
2021/11/24	4.1	47.45	0	0.00	47.45	4.1	14,124	0.03%
2021/11/23	1	47.80	0	0.00	47.80	1	13,953	0.01%
2021/11/22	2	47.90	0.1	48.10	47.90	2	13,999	0.01%
2021/11/19	4	48.05	0	0.00	48.30	4	13,936	0.03%
2021/11/18	0	0.00	5	48.30	48.30	-5	13,882	-0.04%
2021/11/17	3	48.50	0	0.00	48.55	3	13,875	0.02%
2021/11/12	1	48.50	0	0.00	48.70	1	14,358	0.01%
2021/11/11	0.2	48.80	0	0.00	48.80	0.2	14,578	0.00%
2021/11/09	0	0.00	4	48.65	48.80	-4	15,088	-0.03%
2021/11/08	1	48.90	4	48.84	48.95	-3	16,197	-0.02%
2021/11/05	1.1	48.01	2	47.95	48.15	-0.9	16,989	-0.01%
2021/11/04	0	0.00	2	48.08	48.10	-2	17,324	-0.01%
2021/11/03	5	48.08	0.3	48.30	48.15	4.7	17,764	0.03%
2021/11/02	6.6	48.40	5	48.20	48.15	1.6	18,197	0.01%
2021/11/01	0	0.00	2	48.20	48.25	-2	18,674	-0.01%
2021/10/29	3	48.28	0	0.00	48.25	3	18,923	0.02%
2021/10/28	0	0.00	12	48.50	48.50	-12	19,472	-0.06%
2021/10/27	13.3	48.38	0	0.00	48.35	13.3	19,594	0.07%
2021/10/26	21	48.58	2.4	48.74	48.45	18.7	19,646	0.09%
2021/10/25	12	48.27	2	48.60	48.25	10	19,726	0.05%
2021/10/22	0	0.00	1	48.80	48.80	-1	20,089	0.00%
2021/10/21	6	48.48	4	48.53	48.75	2	20,240	0.01%
2021/10/20	11.2	48.44	0	0.00	48.35	11.2	20,272	0.06%
2021/10/19	6.3	49.12	0	0.00	49.10	6.3	20,369	0.03%
2021/10/18	1	49.80	0	0.00	49.80	1	20,223	0.00%
2021/10/14	6.5	50.47	5	49.95	49.90	1.5	20,492	0.01%
2021/10/13	4	50.15	4	50.70	50.50	0	20,515	0.00%
2021/10/12	2	49.95	2	49.90	50.20	0	20,491	0.00%
2021/10/08	2	50.30	1	50.20	50.40	1	20,467	0.00%
2021/10/07	0	0.00	2	50.25	50.40	-2	20,717	-0.01%
2021/10/06	4	50.01	1	49.85	49.90	3	20,940	0.01%
2021/10/05	5	50.10	2	50.10	50.30	3	21,193	0.01%
2021/10/04	2	50.20	17	50.13	50.00	-15	21,654	-0.07%
2021/10/01	9	49.94	2	50.00	50.20	7	22,316	0.03%
2021/09/30	4	50.40	10	50.90	51.00	-6	22,380	-0.03%
2021/09/29	1.5	50.63	13	50.43	50.60	-11.6	22,519	-0.05%
2021/09/27	54	51.20	0	0.00	51.10	54	22,761	0.24%
2021/09/23	0	0.00	3	51.10	51.20	-3	22,886	-0.01%
2021/09/22	0	0.00	2.4	50.38	50.70	-2.4	22,838	-0.01%
2021/09/17	0	0.00	2	51.10	50.70	-2	22,742	-0.01%
2021/09/16	10	51.70	11.2	51.55	51.70	-1.2	22,693	-0.01%
2021/09/15	0	0.00	7	51.13	51.20	-7	22,526	-0.03%
2021/09/14	12	51.11	16	51.43	51.40	-4	22,421	-0.02%
2021/09/13	8	49.88	11	49.86	50.10	-3	21,802	-0.01%
2021/09/10	0	0.00	3	48.75	49.00	-3	21,700	-0.01%
2021/09/09	7	48.00	3	48.03	48.20	4	21,833	0.02%
2021/09/06	2	48.35	12	48.70	48.80	-10	22,010	-0.05%
2021/09/03	0	0.00	27	48.31	48.50	-27	21,935	-0.12%
2021/09/02	1	48.00	0	0.00	47.90	1	21,889	0.00%
2021/09/01	2	48.25	11	48.17	48.40	-9	21,952	-0.04%
2021/08/31	3	47.57	0	0.00	48.45	3	21,850	0.01%
2021/08/27	15	47.40	0	0.00	47.45	15	21,802	0.07%
2021/08/26	8	46.91	25	46.95	46.95	-17	22,042	-0.08%
2021/08/24	1	46.56	0	0.00	46.75	1	22,216	0.00%
2021/08/20	2	46.20	2	46.20	46.15	0	22,539	0.00%
2021/08/19	0.2	46.35	3	46.70	46.20	-2.8	22,907	-0.01%
2021/08/18	4	47.08	4	47.10	47.25	0	22,789	0.00%
2021/08/17	7	47.46	5	47.35	47.30	2	22,621	0.01%
2021/08/16	1.1	47.77	4	48.00	47.95	-2.9	22,465	-0.01%
2021/08/13	6	48.31	8	48.46	48.40	-2	22,509	-0.01%
2021/08/12	20.2	46.76	6	46.87	47.60	14.2	22,621	0.06%
2021/08/11	22.1	51.01	52.1	51.08	51.10	-30	21,868	-0.14%
2021/08/10	8	52.03	3	51.80	51.90	5	21,421	0.02%
2021/08/09	13	52.28	3	51.93	52.40	10	21,726	0.05%
2021/08/06	5	52.70	2	52.80	52.90	3	21,805	0.01%
2021/08/05	18	53.28	1	53.10	52.70	17	22,168	0.08%
2021/08/04	25	54.20	32.1	54.03	53.80	-7.1	23,135	-0.03%
2021/08/03	10	53.50	295	53.66	53.90	-285	23,671	-1.20%	大賣/鉅額交易
2021/08/02	4	52.65	1	52.70	52.80	3	23,444	0.01%
2021/07/30	9.1	52.71	10	52.75	52.60	-0.9	23,936	0.00%
2021/07/29	7	52.29	5.3	52.90	52.90	1.7	24,450	0.01%
2021/07/28	9	52.11	4	52.30	52.40	5	24,837	0.02%
2021/07/27	5	52.90	3	52.87	53.00	2	25,536	0.01%
2021/07/26	8	53.30	21	53.28	53.20	-13	26,205	-0.05%
2021/07/23	11	52.89	25	52.80	53.00	-14	26,532	-0.05%
2021/07/22	12	51.92	16	52.14	52.10	-4	26,663	-0.02%
2021/07/21	1	52.00	63	51.96	51.80	-62	27,077	-0.23%
2021/07/19	2	51.90	5	51.40	52.00	-3	29,485	-0.01%
2021/07/16	6	51.42	4	51.40	51.50	2	32,699	0.01%
2021/07/15	9	51.59	13	51.50	51.60	-4	34,817	-0.01%
2021/07/14	0.2	51.50	5	51.80	51.50	-4.8	36,177	-0.01%
2021/07/13	18	51.87	3	52.03	51.90	15	36,859	0.04%
2021/07/12	13.6	51.92	3	51.97	52.20	10.6	37,265	0.03%
2021/07/09	30	52.52	16	52.23	52.00	14	37,473	0.04%
2021/07/08	36.2	52.64	42.6	52.70	52.80	-6.4	37,291	-0.02%
2021/07/07	5	51.20	0	0.00	51.30	5	36,928	0.01%
2021/07/06	0	0.00	3	50.80	51.20	-3	36,823	-0.01%
2021/07/05	21.6	50.74	0	0.00	50.60	21.6	36,751	0.06%
2021/07/02	3	50.57	1	50.70	50.50	2	36,605	0.01%
2021/07/01	18	50.74	28	50.60	50.60	-10	36,533	-0.03%
2021/06/30	9	51.00	20	51.03	51.00	-11	36,744	-0.03%
2021/06/29	5	51.06	4	51.20	51.20	1	36,788	0.00%
2021/06/28	0.2	51.10	2	51.10	51.10	-1.8	36,966	0.00%
2021/06/25	1	51.00	19	51.09	51.00	-18	36,992	-0.05%
2021/06/24	1	51.10	15.4	50.91	51.10	-14.4	37,241	-0.04%
2021/06/23	3	50.77	25	50.83	51.00	-22	37,676	-0.06%
2021/06/22	10	50.80	1	51.00	50.90	9	37,792	0.02%
2021/06/18	8	51.18	12.2	51.14	51.00	-4.2	38,189	-0.01%
2021/06/17	4	51.50	0	0.00	51.50	4	39,486	0.01%
2021/06/16	10	51.70	10	51.80	51.90	0	39,623	0.00%
2021/06/15	0	0.00	10	51.10	51.30	-10	39,581	-0.03%
2021/06/11	20	51.45	0	0.00	51.40	20	39,636	0.05%
2021/06/09	14	50.91	0	0.00	51.30	14	39,925	0.04%
2021/06/08	3	51.40	0	0.00	51.40	3	40,039	0.01%
2021/06/07	3	51.00	1	51.60	51.50	2	40,264	0.00%
2021/06/03	14	51.99	16.5	52.06	52.30	-2.5	40,659	-0.01%
2021/06/02	4	51.63	37	52.01	52.00	-33	40,510	-0.08%
2021/06/01	4	51.30	7	51.51	51.50	-3	40,290	-0.01%
2021/05/31	28	51.11	3	51.33	51.60	25	40,457	0.06%
2021/05/28	1	50.50	2	50.55	50.60	-1	40,331	0.00%
2021/05/27	4	49.98	0	0.00	50.30	4	40,411	0.01%
2021/05/26	12	50.71	0	0.00	50.70	12	40,254	0.03%
2021/05/25	20	51.37	4	51.25	51.10	16	40,193	0.04%
2021/05/24	1	50.90	0	0.00	51.30	1	40,233	0.00%
2021/05/21	60	51.64	111	51.39	51.20	-51	40,408	-0.13%	大賣/
2021/05/20	30	50.69	1	50.50	50.80	29	40,310	0.07%
2021/05/19	3	50.50	46	49.87	50.50	-43	40,085	-0.11%
2021/05/18	20	49.16	23	48.97	50.00	-3	39,915	-0.01%
2021/05/17	42.1	48.11	6	48.05	47.90	36.1	39,776	0.09%
2021/05/13	17	49.01	8	48.72	49.20	9	38,782	0.02%
2021/05/12	21	49.60	33	49.13	49.60	-12	38,261	-0.03%
2021/05/11	21	51.66	1	51.60	51.60	20	36,972	0.05%
2021/05/10	1	52.30	1	52.70	52.90	0	36,241	0.00%
2021/05/07	7	52.19	3	52.00	52.30	4	36,059	0.01%
2021/05/06	4	51.28	11	52.24	53.00	-7	35,706	-0.02%
2021/05/05	11	50.84	2	50.70	50.80	9	35,241	0.03%
2021/05/04	26	50.61	14	50.45	50.20	12	35,127	0.03%
2021/05/03	15	51.31	31	51.49	51.20	-16	34,169	-0.05%
2021/04/29	13	52.30	2	52.50	52.10	11	33,664	0.03%
2021/04/28	31	52.80	15	52.49	53.20	16	33,224	0.05%
2021/04/27	9	52.73	15	52.60	52.70	-6	33,106	-0.02%
2021/04/26	29	52.97	1	53.60	53.10	28	32,617	0.09%
2021/04/23	175	52.82	122	52.79	53.00	53	31,717	0.17%	大買/大賣/
2021/04/22	736	56.15	732.1	56.14	54.10	4	30,558	0.01%	大買/大賣/
2021/04/21	64	53.99	254.3	54.40	55.70	-190.3	27,491	-0.69%	大賣/鉅額交易
2021/04/20	531	52.22	716.1	53.58	52.00	-185.1	25,459	-0.73%	大買/大賣/鉅額交易
2021/04/19	28	50.02	7	50.12	50.40	21	24,106	0.09%
2021/04/16	2	48.25	9	48.09	49.00	-7	23,301	-0.03%
2021/04/15	15	47.84	2	48.30	47.90	13	22,795	0.06%
2021/04/14	9	46.98	5	46.95	47.00	4	22,494	0.02%
2021/04/13	30	46.87	20	47.34	47.20	10	22,362	0.04%
2021/04/12	0	0.00	3	46.80	46.85	-3	22,111	-0.01%
2021/04/09	20	46.80	5	46.83	46.70	15	22,041	0.07%
2021/04/08	1	46.60	8.8	46.76	46.90	-7.8	21,910	-0.04%
2021/04/07	20	46.80	3	46.75	46.80	17	21,820	0.08%
2021/04/06	32	46.78	1	46.95	46.85	31	21,761	0.14%
2021/04/01	3	46.70	11	46.69	46.70	-8	21,372	-0.04%
2021/03/31	10	46.70	14	46.75	46.80	-4	21,256	-0.02%
2021/03/30	12	46.30	1	46.50	46.55	11	21,044	0.05%
2021/03/29	72	46.45	3.2	46.36	46.50	68.8	20,945	0.33%
2021/03/26	120	45.74	7	46.14	46.15	113	20,680	0.55%	大買/鉅額交易
2021/03/25	1	45.55	0	0.00	45.55	1	20,287	0.00%
2021/03/24	44	45.59	0	0.00	45.55	44	20,110	0.22%
2021/03/23	113	45.75	1	45.90	45.70	112	19,996	0.56%	大買/鉅額交易
2021/03/22	19	45.56	246	45.65	45.80	-227	19,589	-1.16%	大賣/鉅額交易
2021/03/19	1	42.95	0	0.00	42.70	1	18,122	0.01%
2021/03/18	0	0.00	103.6	43.15	43.10	-103.6	17,888	-0.58%	大賣/鉅額交易
2021/03/17	17	42.83	2	42.85	42.85	15	17,899	0.08%
2021/03/16	1	42.50	0	0.00	42.60	1	17,904	0.01%
2021/03/15	9	42.51	0	0.00	42.35	9	17,936	0.05%
2021/03/12	10	42.60	5	42.70	42.70	5	17,781	0.03%
2021/03/11	2	42.85	5	42.90	42.85	-3	17,666	-0.02%
2021/03/10	6	43.08	6	43.07	43.00	0	17,600	0.00%
2021/03/09	2	42.95	4	42.99	43.40	-2	17,714	-0.01%
2021/03/08	6	42.63	0	0.00	42.65	6	17,513	0.03%
2021/03/05	0	0.00	4	42.25	42.50	-4	17,433	-0.02%
2021/03/04	20	42.30	0	0.00	42.50	20	17,847	0.11%
2021/03/03	3	42.40	12.1	42.43	42.55	-9.1	17,835	-0.05%
2021/03/02	1	42.40	1	42.35	42.10	0	17,744	0.00%
2021/02/26	2	42.30	2	42.50	42.00	0	17,589	0.00%
2021/02/25	0	0.00	13	42.73	42.90	-13	17,255	-0.08%
2021/02/24	15	42.62	8	42.70	42.55	7	17,267	0.04%
2021/02/23	20	42.10	8	42.40	42.45	12	17,237	0.07%
2021/02/22	24	41.75	1	42.00	41.80	23	17,008	0.14%
2021/02/19	4	41.40	5	41.36	41.60	-1	16,970	-0.01%
2021/02/18	0	0.00	2	41.45	41.35	-2	16,894	-0.01%
2021/02/17	5	40.92	13	41.29	41.25	-8	16,801	-0.05%
2021/02/05	10	40.80	0	0.00	40.85	10	16,576	0.06%
2021/02/04	64	40.49	0	0.00	40.40	64	16,647	0.38%
2021/02/03	10	40.51	0	0.00	40.55	10	17,019	0.06%
2021/02/02	14.2	40.95	2	40.90	40.75	12.2	16,937	0.07%
2021/02/01	0	0.00	1	40.95	40.80	-1	16,812	-0.01%
2021/01/29	14	40.29	0	0.00	40.15	14	16,789	0.08%
2021/01/28	9.7	40.25	0	0.00	40.25	9.7	16,597	0.06%
2021/01/27	7	40.46	1	40.35	40.35	6	16,362	0.04%
2021/01/26	97.7	40.48	0	0.00	40.35	97.7	16,223	0.60%
2021/01/25	11.2	40.95	0	0.00	40.90	11.2	15,710	0.07%
2021/01/22	4	40.64	0	0.00	40.60	4	15,509	0.03%
2021/01/21	108	41.00	0	0.00	40.80	108	15,191	0.71%	大買/鉅額交易
2021/01/20	13.2	41.06	1	41.05	40.95	12.2	15,029	0.08%
2021/01/19	3.3	41.73	1	42.00	41.75	2.3	14,598	0.02%
2021/01/18	8	41.49	6	41.56	41.60	2	14,547	0.01%
2021/01/15	30	42.14	1	42.50	41.95	29	14,248	0.20%
2021/01/14	27	42.62	29	42.63	42.55	-2	13,868	-0.01%
2021/01/13	0	0.00	16	42.75	42.70	-16	13,709	-0.12%
2021/01/12	17	42.82	0	0.00	42.70	17	13,599	0.13%
2021/01/11	10	42.95	0	0.00	43.10	10	13,516	0.07%
2021/01/08	11	42.89	0	0.00	42.95	11	13,435	0.08%
2021/01/07	23.1	42.87	0	0.00	42.85	23.1	13,366	0.17%
2021/01/06	18	43.02	0	0.00	42.95	18	13,172	0.14%
2021/01/05	22.1	43.12	0	0.00	43.10	22.1	13,036	0.17%
2021/01/04	6	43.32	13	43.37	43.20	-7	12,974	-0.05%
2020/12/31	2	43.55	0	0.00	43.20	2	12,933	0.02%
2020/12/30	0.1	42.90	0	0.00	43.25	0.1	12,962	0.00%
2020/12/25	0	0.00	3	43.00	42.80	-3	12,961	-0.02%
2020/12/23	11	42.70	0	0.00	42.80	11	13,075	0.08%
2020/12/22	41	43.15	0	0.00	42.95	41	13,149	0.31%
2020/12/21	0	0.00	2	43.45	43.50	-2	13,438	-0.01%
2020/12/17	7.1	42.72	0	0.00	42.65	7.1	13,865	0.05%
2020/12/16	11.1	43.19	30	43.20	43.05	-19	13,782	-0.14%
2020/12/15	17	42.56	0	0.00	42.50	17	13,764	0.12%
2020/12/14	0	0.00	0	42.90	42.80	0	13,726	0.00%
2020/12/11	2	42.90	45	42.85	42.90	-43	13,816	-0.31%
2020/12/10	1.1	43.20	5.3	43.29	43.25	-4.2	13,749	-0.03%
2020/12/09	1	43.35	0	0.00	43.35	1	13,778	0.01%
2020/12/08	2	43.25	10	43.55	43.60	-8	13,772	-0.06%
2020/12/07	2	43.75	2	43.45	43.55	0	13,759	0.00%
2020/12/04	3	43.77	2	43.75	43.65	1	13,838	0.01%
2020/12/03	12	43.79	31	43.91	43.50	-19	13,761	-0.14%
2020/12/02	1	43.10	0	0.00	43.20	1	13,481	0.01%
2020/12/01	1.1	42.90	0	0.00	43.15	1.1	13,676	0.01%
2020/11/27	10	43.35	0	0.00	43.30	10	13,694	0.07%
2020/11/25	0	0.00	0.1	42.80	42.60	-0.1	13,772	0.00%
2020/11/20	0	0.00	4	42.59	42.70	-4	13,790	-0.03%
2020/11/19	0	0.00	7	42.99	42.90	-7	13,775	-0.05%
2020/11/18	4	42.86	0	0.00	42.70	4	13,816	0.03%
2020/11/17	10.1	42.40	1.4	42.54	42.75	8.7	13,854	0.06%
2020/11/16	1	42.25	2	42.45	42.35	-1	14,202	-0.01%
2020/11/13	7	42.26	2	42.25	42.25	5	14,467	0.03%
2020/11/12	0	0.00	0.1	42.40	42.40	-0.1	14,811	0.00%
2020/11/11	31	42.09	19.1	42.51	42.65	11.9	14,831	0.08%
2020/11/10	10	41.40	5	41.45	41.55	5	14,766	0.03%
2020/11/09	2.1	41.10	1	41.15	41.15	1.1	14,981	0.01%
2020/11/06	20.1	40.98	0	0.00	40.85	20.1	16,178	0.12%
2020/11/05	5	41.00	2	41.05	41.05	3	16,546	0.02%
2020/11/04	7	40.89	0.7	41.00	40.90	6.4	16,842	0.04%
2020/11/03	7	40.66	0	0.00	40.95	7	17,212	0.04%
2020/10/30	0.2	40.63	1	40.60	40.55	-0.8	18,262	0.00%
2020/10/29	5	40.34	2	40.50	40.35	3	18,465	0.02%
2020/10/28	1	40.55	0	0.00	40.55	1	18,534	0.01%
2020/10/27	4	40.36	0	0.00	40.50	4	18,592	0.02%
2020/10/26	5	40.53	10	40.60	40.50	-5	18,606	-0.03%
2020/10/19	0.6	40.65	0	0.00	40.45	0.6	19,122	0.00%
2020/10/16	11	40.44	0	0.00	40.30	11	19,278	0.06%
2020/10/15	5	40.35	0	0.00	40.30	5	19,671	0.03%
2020/10/14	2	40.58	0	0.00	40.50	2	19,700	0.01%
2020/10/13	7	40.47	0	0.00	40.50	7	19,784	0.04%
2020/10/12	0	0.00	1	40.90	40.95	-1	20,214	0.00%
2020/10/08	0.2	41.30	0	0.00	41.15	0.2	20,431	0.00%
2020/10/07	2	41.13	0	0.00	41.15	2	20,445	0.01%
2020/10/06	2	41.45	20	41.40	41.40	-18	20,441	-0.09%
2020/10/05	4	41.06	0	0.00	41.00	4	20,601	0.02%
2020/09/30	0	0.00	1	41.45	41.40	-1	20,812	0.00%
2020/09/29	1	41.30	13	41.30	41.20	-12	20,975	-0.06%
2020/09/28	1	40.90	0	0.00	40.95	1	21,043	0.00%
2020/09/25	14	40.30	6	40.48	40.55	8	21,224	0.04%
2020/09/24	5	40.00	0	0.00	40.05	5	21,293	0.02%
2020/09/23	131	41.03	1	40.90	41.00	130	21,057	0.62%	大買/鉅額交易
2020/09/22	0.1	42.05	0	0.00	41.80	0.1	20,759	0.00%
2020/09/18	1	42.45	0	42.70	42.50	1	20,706	0.00%
2020/09/17	1	42.50	5.5	42.62	42.55	-4.5	20,727	-0.02%
2020/09/16	5	42.65	14	42.81	42.85	-9	20,772	-0.04%
2020/09/15	27	42.61	1	42.95	42.70	26	20,736	0.13%
2020/09/14	1	42.35	1	42.95	42.95	0	20,963	0.00%
2020/09/10	6	42.38	20	42.35	42.45	-14	20,933	-0.07%
2020/09/09	10	42.20	10	42.20	42.55	0	20,892	0.00%
2020/09/08	5	42.70	0	0.00	42.70	5	20,918	0.02%
2020/09/07	0	0.00	2	42.60	42.70	-2	21,054	-0.01%
2020/09/04	27	42.20	0	0.00	42.20	27	21,101	0.13%
2020/09/03	46	42.75	2	42.65	42.70	44	21,075	0.21%
2020/09/02	20	42.51	2.8	42.71	42.65	17.2	20,913	0.08%
2020/09/01	4.2	42.73	0	0.00	42.75	4.2	20,813	0.02%
2020/08/31	8	43.40	0	0.00	42.90	8	20,717	0.04%
2020/08/28	18.1	43.46	0	0.00	43.50	18.1	20,610	0.09%
2020/08/27	0	0.00	14	43.85	43.85	-14	20,645	-0.07%
2020/08/26	0	0.00	2	44.00	44.10	-2	20,707	-0.01%
2020/08/25	13	44.16	0	0.00	44.10	13	20,673	0.06%
2020/08/21	1	43.80	7	44.20	44.25	-6	21,056	-0.03%
2020/08/20	4	43.70	30	43.73	43.50	-26	20,862	-0.12%
2020/08/19	15	44.48	3	44.53	44.35	12	20,547	0.06%
2020/08/18	6	43.87	1	44.20	44.00	5	20,240	0.02%
2020/08/17	1	43.40	0	0.00	43.35	1	19,928	0.01%
2020/08/14	16	41.92	46	42.73	42.85	-30	19,825	-0.15%
2020/08/13	10	41.20	0	0.00	41.20	10	19,407	0.05%
2020/08/12	51.2	41.05	0	0.00	41.00	51.2	19,247	0.27%
2020/08/11	31	46.53	51	46.55	46.50	-20	18,034	-0.11%
2020/08/10	5	46.65	10	46.95	46.60	-5	17,645	-0.03%
2020/08/07	0	0.00	1	47.00	47.10	-1	17,455	-0.01%
2020/08/06	0	0.00	22	46.95	47.15	-22	17,219	-0.13%
2020/08/05	3	45.80	27	46.03	46.45	-24	16,833	-0.14%
2020/08/04	2	45.33	4	45.52	45.40	-2	16,369	-0.01%
2020/08/03	6	44.86	8	44.94	44.95	-2	16,214	-0.01%
2020/07/31	0	0.00	1	45.20	45.00	-1	16,141	-0.01%
2020/07/30	10	45.13	0	0.00	45.35	10	16,127	0.06%
2020/07/29	0	0.00	1.2	45.17	45.05	-1.2	16,204	-0.01%
2020/07/23	0	0.00	2.4	45.57	45.60	-2.4	16,183	-0.01%
2020/07/22	0.1	45.45	0	0.00	45.50	0.1	16,181	0.00%
2020/07/20	1	45.10	138	45.10	45.10	-137	15,811	-0.87%	大賣/鉅額交易
2020/07/17	1	44.90	0.1	44.75	44.80	0.9	15,774	0.01%
2020/07/16	1	45.05	7	44.51	44.50	-6	15,824	-0.04%
2020/07/15	11	45.60	0	0.00	45.60	11	15,384	0.07%
2020/07/13	23	45.17	5	44.99	45.20	18	15,199	0.12%
2020/07/10	0	0.00	11	45.11	44.95	-11	15,301	-0.07%
2020/07/08	0	0.00	26	44.94	45.15	-26	15,002	-0.17%
2020/07/07	0	0.00	19	44.42	44.50	-19	14,733	-0.13%
2020/07/06	0	0.00	35	44.25	44.40	-35	14,649	-0.24%
2020/07/03	1	43.95	1	43.95	43.95	0	14,624	0.00%
2020/07/02	0	0.00	6	43.65	43.60	-6	14,576	-0.04%
2020/07/01	1	43.00	3	43.15	43.10	-2	14,481	-0.01%
2020/06/30	1	42.85	0	0.00	42.75	1	14,409	0.01%
2020/06/24	10	42.70	0	0.00	42.85	10	14,456	0.07%
2020/06/23	1	42.75	0	0.00	42.70	1	14,452	0.01%
2020/06/22	14	42.68	2	42.90	42.90	12	14,506	0.08%
2020/06/19	10.2	42.55	1	43.15	42.55	9.2	14,595	0.06%
2020/06/17	1	42.80	5	42.60	42.85	-4	14,913	-0.03%
2020/06/16	11	42.87	3	43.02	42.85	8	15,214	0.05%
2020/06/15	3	42.60	0	0.00	42.50	3	15,627	0.02%
2020/06/12	1	42.50	9	42.77	42.90	-8	15,929	-0.05%
2020/06/11	5	43.35	10	43.75	43.30	-5	16,268	-0.03%
2020/06/10	8	43.83	3	43.65	44.00	5	16,336	0.03%
2020/06/09	0	0.00	3	43.78	43.90	-3	16,626	-0.02%
2020/06/08	0	0.00	4	43.60	43.95	-4	16,884	-0.02%
2020/06/05	0	0.00	10	43.63	43.65	-10	16,879	-0.06%
2020/06/03	4	43.75	9	43.73	43.65	-5	17,164	-0.03%
2020/06/02	1	43.25	1.4	43.16	43.30	-0.4	17,071	0.00%
2020/06/01	0	0.00	7	43.05	43.10	-7	17,036	-0.04%
2020/05/29	1	42.40	0	0.00	42.55	1	16,970	0.01%
2020/05/28	5	42.40	0	0.00	42.35	5	16,591	0.03%
2020/05/27	1	42.80	0	0.00	42.85	1	16,655	0.01%
2020/05/25	0	0.00	1	42.40	42.65	-1	16,826	-0.01%
2020/05/21	0	0.00	2	43.08	43.00	-2	16,923	-0.01%
2020/05/19	0.1	43.00	169	42.99	43.00	-168.9	16,886	-1.00%	大賣/鉅額交易
2020/05/15	2.3	42.48	0	0.00	42.30	2.3	16,700	0.01%
2020/05/14	3	42.27	5	42.49	42.60	-2	16,720	-0.01%
2020/05/13	5	42.50	0	0.00	42.90	5	16,615	0.03%
2020/05/11	6	43.20	0	0.00	43.15	6	16,683	0.04%
2020/05/08	5	42.95	0	0.00	43.00	5	16,728	0.03%
2020/05/07	0.7	42.70	5	43.05	42.70	-4.4	16,749	-0.03%
2020/05/06	0	0.00	10	42.70	42.60	-10	16,822	-0.06%
2020/05/05	17	42.81	5	42.75	42.85	12	16,875	0.07%
2020/05/04	1	42.20	0	0.00	42.20	1	16,886	0.01%
2020/04/30	5	43.00	6	43.24	43.20	-1	16,928	-0.01%
2020/04/27	9	42.07	7	42.05	42.00	2	18,115	0.01%
2020/04/24	0	0.00	0	42.05	42.00	0	18,025	0.00%
2020/04/22	1	41.35	0	0.00	41.60	1	17,994	0.01%
2020/04/21	1	42.30	1	41.70	41.80	0	18,175	0.00%
2020/04/20	0.3	42.25	2	42.25	42.35	-1.7	18,223	-0.01%
2020/04/17	5.6	42.13	2	42.35	42.00	3.6	18,450	0.02%
2020/04/16	0	0.00	3	42.00	41.85	-3	18,435	-0.02%
2020/04/15	0	0.00	13	41.85	41.80	-13	18,514	-0.07%
2020/04/13	0	0.00	15	40.85	40.80	-15	18,392	-0.08%
2020/04/10	0	0.00	7	40.94	41.00	-7	18,530	-0.04%
2020/04/09	4	41.00	1	40.75	40.55	3	18,714	0.02%
2020/04/08	9	40.33	6	41.02	41.00	3	18,786	0.02%
2020/04/07	6	39.71	7	39.96	39.95	-1	18,599	-0.01%
2020/04/06	0	0.00	3	39.10	39.05	-3	18,657	-0.02%
2020/04/01	2	39.05	1	39.05	39.00	1	18,611	0.01%
2020/03/31	5	39.25	0	0.00	39.50	5	18,495	0.03%
2020/03/30	2	38.15	4	38.88	39.15	-2	18,316	-0.01%
2020/03/27	11	39.02	0	0.00	38.95	11	18,246	0.06%
2020/03/26	6	38.80	11	39.09	38.60	-5	18,248	-0.03%
2020/03/25	23	39.25	1	39.45	38.80	22	18,249	0.12%
2020/03/24	0	0.00	16	38.21	38.25	-16	18,117	-0.09%
2020/03/23	15	36.23	3	36.05	36.10	12	17,961	0.07%
2020/03/20	38	36.16	32	36.27	36.95	6	17,655	0.03%
2020/03/19	18	34.34	19.1	34.60	33.60	-1.1	17,337	-0.01%
2020/03/18	3	36.70	4	37.36	36.00	-1	17,069	-0.01%
2020/03/17	60	37.67	3	37.55	37.60	57	16,688	0.34%
2020/03/16	6	39.81	2	39.95	38.85	4	16,138	0.02%
2020/03/13	9	38.80	6	39.64	40.25	3	15,911	0.02%
2020/03/12	8	40.95	12	40.94	40.75	-4	15,439	-0.03%
2020/03/10	1	41.50	1	41.55	41.60	0	14,955	0.00%
2020/03/09	18	41.96	2	42.25	41.85	16	14,818	0.11%
2020/03/06	7	42.86	1	43.00	42.85	6	14,613	0.04%
2020/03/05	0	0.00	5	43.10	43.30	-5	14,608	-0.03%
2020/03/04	0	0.00	31	42.80	42.85	-31	14,772	-0.21%
2020/02/27	0	0.00	5	42.30	42.25	-5	14,824	-0.03%
2020/02/25	1	42.50	5	42.57	42.70	-4	14,628	-0.03%
2020/02/24	20	43.00	2	43.00	43.00	18	14,574	0.12%
2020/02/21	10	43.25	3	43.28	43.25	7	14,887	0.05%
2020/02/20	5	43.28	5	43.15	43.15	0	15,079	0.00%
2020/02/19	1	43.30	7	43.40	43.40	-6	15,251	-0.04%
2020/02/17	0	0.00	3.4	43.04	43.00	-3.4	15,522	-0.02%
2020/02/14	2	43.20	10	43.40	43.20	-8	15,690	-0.05%
2020/02/11	1	42.75	7	42.84	42.60	-6	15,533	-0.04%
2020/02/10	0	0.00	8	42.47	42.40	-8	15,477	-0.05%
2020/02/07	3	42.35	1	42.40	42.50	2	15,428	0.01%
2020/02/06	5	43.05	0	0.00	43.00	5	15,478	0.03%
2020/02/05	2	42.30	2	42.45	42.35	0	15,557	0.00%
2020/02/04	7	41.92	11	42.42	42.40	-4	15,460	-0.03%
2020/02/03	0	0.00	5	41.55	41.55	-5	15,348	-0.03%
2020/01/31	7	42.29	12	42.33	42.05	-5	15,299	-0.03%
2020/01/30	17	42.54	10	42.76	41.85	7	15,164	0.05%
2020/01/20	1	44.90	4.7	44.90	44.95	-3.7	14,282	-0.03%
2020/01/17	1	44.75	3	44.75	44.90	-2	14,487	-0.01%
2020/01/16	0	0.00	17	44.54	44.75	-17	14,575	-0.12%
2020/01/15	0	0.00	3	44.57	44.55	-3	14,636	-0.02%
2020/01/14	0	0.00	26.5	44.42	44.55	-26.5	14,537	-0.18%
2020/01/13	0	0.00	1	44.15	44.25	-1	14,595	-0.01%
2020/01/10	2	43.40	0	0.00	43.50	2	15,006	0.01%
2020/01/09	13	43.40	4	43.35	43.45	9	15,008	0.06%
2020/01/08	0	0.00	2	43.28	43.40	-2	14,943	-0.01%
2020/01/06	3	43.52	3	43.50	43.45	0	14,973	0.00%
2020/01/03	0.5	43.85	0	0.00	43.95	0.5	14,911	0.00%
2020/01/02	4	44.06	0	0.00	44.10	4	14,838	0.03%
2019/12/31	0.2	43.55	0	0.00	43.70	0.2	14,647	0.00%
2019/12/30	0.5	43.50	1	43.85	43.65	-0.5	14,673	0.00%
2019/12/27	1	43.00	1	43.15	43.25	0	14,540	0.00%
2019/12/26	1	42.95	5	43.05	43.05	-4	14,635	-0.03%
2019/12/25	8	43.00	2	43.20	43.10	6	14,801	0.04%
2019/12/24	1	43.25	1	43.15	43.15	0	14,907	0.00%
2019/12/23	0	0.00	1	43.10	43.25	-1	14,952	-0.01%
2019/12/20	1	43.00	2.1	42.99	42.95	-1.1	14,978	-0.01%
2019/12/18	0	0.00	3	42.98	43.00	-3	15,064	-0.02%
2019/12/17	2	42.85	5	42.88	42.95	-3	15,039	-0.02%
2019/12/16	0	0.00	2.8	42.80	42.80	-2.8	14,936	-0.02%
2019/12/13	0	0.00	2.1	42.59	42.55	-2.1	14,945	-0.01%
2019/12/12	1	42.35	5	42.32	42.30	-4	14,920	-0.03%
2019/12/11	0	0.00	4	42.19	42.15	-4	14,985	-0.03%
2019/12/10	1.3	42.00	0	0.00	42.10	1.3	15,068	0.01%
2019/12/05	2	41.65	2	41.85	41.65	0	15,354	0.00%
2019/12/04	12	41.49	2	41.50	41.75	10	15,645	0.06%
2019/12/03	7	41.61	4.9	41.91	41.85	2.1	15,733	0.01%
2019/12/02	34	41.27	10.7	41.31	41.35	23.3	15,733	0.15%
2019/11/29	1	41.70	3	41.47	41.40	-2	15,719	-0.01%
2019/11/27	11	41.88	3.3	41.81	41.95	7.7	15,837	0.05%
2019/11/26	10	41.80	0	0.00	41.80	10	15,863	0.06%
2019/11/25	3	41.92	1	41.90	41.95	2	15,528	0.01%
2019/11/22	20	42.15	1	42.00	42.10	19	15,556	0.12%
2019/11/21	1	42.15	10	42.20	42.35	-9	15,639	-0.06%
2019/11/20	1.4	42.59	16	42.68	42.65	-14.6	15,535	-0.09%
2019/11/19	20	41.80	10	41.93	42.10	10	15,188	0.07%
2019/11/18	16	42.05	5	42.03	42.10	11	15,006	0.07%
2019/11/15	21	41.55	36	41.44	41.70	-15	14,790	-0.10%
2019/11/14	2	41.08	4.1	41.08	41.15	-2.1	14,612	-0.01%
2019/11/13	5	41.00	10.8	41.04	41.00	-5.8	14,577	-0.04%
2019/11/12	12	40.50	0	0.00	40.65	12	14,491	0.08%
2019/11/11	16	40.52	0	0.00	40.35	16	14,806	0.11%
2019/11/08	0	0.00	11	40.95	40.90	-11	15,386	-0.07%
2019/11/07	0	0.00	22	40.82	40.95	-22	15,890	-0.14%
2019/11/06	1	40.80	0	0.00	40.80	1	16,088	0.01%
2019/11/05	2	40.65	4	40.80	40.90	-2	16,203	-0.01%
2019/11/04	1.3	40.91	4	41.03	40.95	-2.7	16,285	-0.02%
2019/11/01	0	0.00	0.2	40.55	40.55	-0.2	16,295	0.00%
2019/10/31	4	40.45	4	40.50	40.45	0	16,600	0.00%
2019/10/30	17	40.29	0	0.00	40.35	17	16,869	0.10%
2019/10/29	3	40.48	0.1	40.70	40.65	2.9	16,765	0.02%
2019/10/28	6	40.73	2	40.65	40.75	4	16,612	0.02%
2019/10/25	1	40.80	0	40.85	40.85	1	16,652	0.01%
2019/10/24	2	40.85	0.3	41.00	41.00	1.7	16,478	0.01%
2019/10/23	28	41.16	0	0.00	40.95	28	16,533	0.17%
2019/10/22	3	41.43	2.1	41.20	41.40	0.9	16,532	0.01%
2019/10/21	11	41.69	0	0.00	41.50	11	16,453	0.07%
2019/10/18	2.4	40.84	22	40.78	40.95	-19.6	16,356	-0.12%
2019/10/17	1	40.05	5.5	40.00	40.10	-4.5	15,849	-0.03%
2019/10/16	2	40.00	0	0.00	40.00	2	15,811	0.01%
2019/10/15	1	39.90	11	39.90	40.00	-10	15,916	-0.06%
2019/10/14	1	39.90	13	39.91	39.95	-12	16,255	-0.07%
2019/10/09	0	0.00	25	39.61	39.50	-25	16,418	-0.15%
2019/10/08	3	39.65	6	39.62	39.75	-3	16,714	-0.02%
2019/10/07	15	39.25	4	39.26	39.30	11	17,140	0.06%
2019/10/04	6	38.85	12	38.85	38.90	-6	17,320	-0.03%
2019/10/03	12	38.85	0	0.00	39.00	12	17,304	0.07%
2019/10/02	21	39.36	0	0.00	39.25	21	17,315	0.12%
2019/10/01	30	39.67	1	39.80	39.65	29	17,356	0.17%
2019/09/27	16	39.66	26	39.85	39.65	-10	17,381	-0.06%
2019/09/25	11	39.69	7	39.66	39.60	4	17,535	0.02%
2019/09/24	3	39.80	3	39.80	39.80	0	17,583	0.00%
2019/09/23	9	39.89	1	39.85	39.75	8	17,507	0.05%
2019/09/20	0	0.00	5	39.72	40.20	-5	17,563	-0.03%
2019/09/19	0.3	40.00	1	39.95	39.80	-0.7	17,483	0.00%
2019/09/18	3	39.75	1	40.05	39.80	2	17,574	0.01%
2019/09/17	4	39.63	14	39.59	39.50	-10	17,619	-0.06%
2019/09/12	13.3	40.05	15	40.05	40.05	-1.7	17,599	-0.01%
2019/09/11	9	39.83	5	39.80	40.00	4	17,752	0.02%
2019/09/10	6	40.00	10	39.95	39.95	-4	17,949	-0.02%
2019/09/09	12	39.95	1	40.15	40.00	11	18,140	0.06%
2019/09/06	19	39.78	19	39.47	39.85	0	18,038	0.00%
2019/09/05	15	38.91	2	38.75	39.00	13	17,798	0.07%
2019/09/04	0	0.00	10	38.45	38.45	-10	17,818	-0.06%
2019/09/03	1	38.35	23	38.40	38.35	-22	17,972	-0.12%
2019/09/02	1	38.35	0	0.00	38.25	1	18,146	0.01%
2019/08/30	12	38.15	0	0.00	38.45	12	18,113	0.07%
2019/08/29	1	37.60	2	37.60	37.80	-1	18,035	-0.01%
2019/08/28	3	37.65	3	37.55	37.70	0	18,261	0.00%
2019/08/27	1.3	37.63	20	37.56	37.65	-18.7	18,435	-0.10%
2019/08/26	7	37.57	0	0.00	37.70	7	18,481	0.04%
2019/08/23	10	38.00	3	37.75	38.20	7	18,473	0.04%
2019/08/22	2	37.88	3	37.90	37.85	-1	18,541	-0.01%
2019/08/21	7	38.06	0	0.00	37.95	7	18,734	0.04%
2019/08/19	0	0.00	4	38.20	38.10	-4	18,777	-0.02%
2019/08/16	45	37.95	0	0.00	37.95	45	18,796	0.24%
2019/08/15	31	38.00	42	37.98	38.00	-11	18,773	-0.06%
2019/08/14	11	38.15	19	37.98	38.30	-8	18,819	-0.04%
2019/08/13	24	37.28	13	37.55	37.25	11	18,656	0.06%
2019/08/12	54	43.95	38	44.00	43.95	16	18,080	0.09%
2019/08/08	1	44.10	21	44.10	43.90	-20	17,741	-0.11%
2019/08/07	8	43.51	0	0.00	43.35	8	17,601	0.05%
2019/08/06	7	43.12	0	0.00	43.30	7	17,750	0.04%
2019/08/05	7	43.56	5	43.45	43.55	2	17,728	0.01%
2019/08/02	44	43.68	31	43.65	43.55	13	17,716	0.07%
2019/08/01	27	44.30	8	44.45	44.05	19	17,596	0.11%
2019/07/30	1	44.85	0	0.00	44.80	1	17,651	0.01%
2019/07/29	36	44.94	2	44.75	44.85	34	17,948	0.19%
2019/07/26	24	44.35	0	0.00	44.65	24	18,163	0.13%
2019/07/25	1	44.35	12	44.57	44.30	-11	18,228	-0.06%
2019/07/24	22	44.94	2	44.90	44.80	20	18,091	0.11%
2019/07/23	10	45.00	4	44.80	45.05	6	18,053	0.03%
2019/07/22	30	45.03	8	44.94	44.90	22	18,025	0.12%
2019/07/19	10.5	44.81	45	44.70	44.80	-34.6	17,949	-0.19%
2019/07/17	26	44.55	10	44.60	44.70	16	18,132	0.09%
2019/07/16	1	44.05	5	44.75	44.75	-4	18,306	-0.02%
2019/07/15	5	44.17	0	0.00	44.05	5	18,126	0.03%
2019/07/12	15	44.51	2	44.35	44.35	13	18,091	0.07%
2019/07/11	26	45.09	5	45.25	44.80	21	18,028	0.12%
2019/07/10	4	46.05	5	46.00	45.85	-1	17,637	-0.01%
2019/07/09	3	46.10	2	46.10	46.00	1	17,645	0.01%
2019/07/08	16	46.15	3	46.20	46.20	13	17,825	0.07%
2019/07/05	4	46.08	8	46.19	46.15	-4	17,949	-0.02%
2019/07/04	16	45.87	0	0.00	45.90	16	18,032	0.09%
2019/07/03	11	46.12	3	46.15	46.25	8	18,223	0.04%
2019/07/02	2	46.50	0	0.00	46.35	2	18,452	0.01%
2019/07/01	1	46.20	0	0.00	46.15	1	18,483	0.01%
2019/06/28	3	45.72	2.1	45.98	46.05	0.9	18,562	0.00%
2019/06/27	13	46.03	0	0.00	45.95	13	18,801	0.07%
2019/06/26	1	45.60	0	0.00	45.55	1	18,891	0.01%
2019/06/25	10	45.50	34	45.50	45.60	-24	19,323	-0.12%
2019/06/24	24	45.46	0	0.00	45.60	24	19,560	0.12%
2019/06/21	1	45.30	21	45.16	45.15	-20	19,765	-0.10%
2019/06/20	6	45.28	3	45.40	45.40	3	20,696	0.01%
2019/06/19	4	45.04	4.1	45.10	45.30	-0.1	20,682	0.00%
2019/06/18	2	45.00	1	45.00	45.20	1	20,639	0.00%
2019/06/17	4	44.80	18	44.89	44.70	-14	20,457	-0.07%
2019/06/14	0	0.00	4	43.95	43.95	-4	20,318	-0.02%
2019/06/13	1	43.75	0	0.00	43.85	1	20,846	0.00%
2019/06/12	3	43.62	0	0.00	43.75	3	20,917	0.01%
2019/06/10	0	0.00	4	43.65	43.85	-4	20,740	-0.02%
2019/06/06	4	42.98	1	43.00	43.15	3	20,602	0.01%
2019/06/04	1	43.45	2	43.60	43.10	-1	20,408	0.00%
2019/06/03	2	43.40	22	43.26	43.40	-20	20,223	-0.10%
2019/05/31	2	42.60	0	0.00	42.90	2	20,045	0.01%
2019/05/30	0	0.00	2	42.65	42.80	-2	19,910	-0.01%
2019/05/28	12	42.30	0	0.00	42.30	12	19,894	0.06%
2019/05/27	0	0.00	20	42.75	42.40	-20	19,814	-0.10%
2019/05/23	6	42.41	10	42.40	42.35	-4	19,954	-0.02%
2019/05/22	0	0.00	1	42.80	42.70	-1	20,360	0.00%
2019/05/21	20	42.85	0	0.00	42.85	20	20,460	0.10%
2019/05/20	7	42.44	11	42.30	42.35	-4	20,442	-0.02%
2019/05/17	8	42.23	0	0.00	42.25	8	20,401	0.04%
2019/05/16	0	0.00	2	42.25	42.00	-2	20,412	-0.01%
2019/05/15	0	0.00	4	41.89	41.75	-4	20,302	-0.02%
2019/05/14	39	41.56	0	0.00	41.55	39	20,272	0.19%
2019/05/13	1	42.25	5	42.20	42.00	-4	19,984	-0.02%
2019/05/10	9	42.46	5	43.00	42.50	4	19,903	0.02%
2019/05/09	8	42.56	0	0.00	42.50	8	19,795	0.04%
2019/05/08	0	0.00	8	43.06	43.00	-8	19,622	-0.04%
2019/05/07	1	42.90	14	42.91	42.90	-13	19,430	-0.07%
2019/05/06	7	42.46	5	42.40	42.30	2	19,257	0.01%
2019/05/03	7	42.67	9	42.73	42.85	-2	18,942	-0.01%
2019/05/02	0	0.00	1.6	42.28	42.20	-1.6	18,615	-0.01%
2019/04/30	0	0.00	2	42.15	42.00	-2	18,472	-0.01%
2019/04/29	1.2	41.98	5	42.04	42.10	-3.8	18,476	-0.02%
2019/04/26	14	41.75	0	0.00	41.75	14	18,369	0.08%
2019/04/24	6	41.53	6	41.48	41.55	0	18,358	0.00%
2019/04/23	16	40.98	7	41.50	41.60	9	18,316	0.05%
2019/04/22	0	0.00	2	41.50	41.00	-2	18,243	-0.01%
2019/04/19	8	41.63	1	41.70	41.70	7	17,929	0.04%
2019/04/18	12.2	41.58	11	41.65	41.60	1.2	17,806	0.01%
2019/04/17	25	42.31	2	42.10	41.95	23	17,616	0.13%
2019/04/16	1	42.25	2	42.40	42.30	-1	17,377	-0.01%
2019/04/15	0	0.00	15.1	42.28	42.50	-15.1	17,356	-0.09%
2019/04/12	10	42.00	6	42.23	42.00	4	17,209	0.02%
2019/04/11	0	0.00	7	42.00	42.05	-7	17,030	-0.04%
2019/04/10	0	0.00	13	42.05	42.00	-13	16,791	-0.08%
2019/04/09	25	42.02	1	42.10	42.15	24	16,545	0.14%
2019/04/08	5	42.26	6	42.16	42.30	-1	16,200	-0.01%
2019/04/03	27	41.60	10	41.60	41.70	17	15,817	0.11%
2019/04/02	10	41.40	20	41.60	41.40	-10	15,641	-0.06%
2019/04/01	3	41.43	14	41.61	41.35	-11	15,380	-0.07%
2019/03/29	31	41.25	0	0.00	41.25	31	14,937	0.21%
2019/03/28	13	40.92	20	41.24	41.00	-7	14,770	-0.05%
2019/03/27	24	40.76	18	40.80	40.55	6	14,397	0.04%
2019/03/26	42	40.28	20	40.45	40.45	22	14,149	0.16%
2019/03/25	47	40.15	23	40.32	40.50	24	13,906	0.17%
2019/03/22	10	39.20	2	38.93	38.70	8	12,921	0.06%
2019/03/21	5	38.55	5	38.25	38.85	0	12,975	0.00%
2019/03/19	6	37.93	1	38.10	38.10	5	12,820	0.04%
2019/03/18	6.2	37.84	0	0.00	37.80	6.2	12,718	0.05%
2019/03/15	0	0.00	2	38.73	38.65	-2	12,123	-0.02%
2019/03/13	0.1	38.50	0	0.00	38.50	0.1	12,137	0.00%
2019/03/08	5	37.90	0	0.00	38.00	5	12,634	0.04%
2019/03/05	1	38.15	0	0.00	38.00	1	13,299	0.01%
2019/02/27	0	0.00	1	38.40	38.40	-1	14,337	-0.01%
2019/02/26	2	38.20	0	0.00	38.20	2	14,246	0.01%
2019/02/25	3	38.55	19	38.30	38.45	-16	14,362	-0.11%
2019/02/22	5	38.71	0	0.00	38.70	5	14,472	0.03%
2019/02/21	0	0.00	14	38.46	39.30	-14	14,492	-0.10%
2019/02/20	0	0.00	10	37.85	37.85	-10	14,013	-0.07%
2019/02/19	0	0.00	1	37.50	37.55	-1	13,849	-0.01%
2019/02/18	1	37.45	0	0.00	36.90	1	13,696	0.01%
2019/02/14	0	0.00	1	37.50	37.50	-1	13,833	-0.01%
2019/02/13	11	37.70	203	37.70	37.65	-192	13,710	-1.40%	大賣/鉅額交易
2019/02/12	0	0.00	20	37.60	37.70	-20	13,617	-0.15%
2019/02/11	0	0.00	2	37.45	37.65	-2	13,612	-0.01%
2019/01/29	0	0.00	4	37.00	37.10	-4	13,530	-0.03%
2019/01/28	0	0.00	1	36.80	37.00	-1	13,669	-0.01%
2019/01/24	0	0.00	1	36.40	36.40	-1	13,820	-0.01%
2019/01/21	2	35.95	1	36.20	36.25	1	14,309	0.01%
2019/01/18	1	35.95	1	35.70	36.00	0	14,490	0.00%
2019/01/17	5	35.45	0	0.00	35.45	5	14,775	0.03%
2019/01/15	0	0.00	1	35.75	35.70	-1	15,547	-0.01%
2019/01/14	2	35.93	0	0.00	35.60	2	15,440	0.01%
2019/01/11	1	36.45	0	0.00	36.40	1	15,449	0.01%
2019/01/09	0	0.00	1	36.30	36.35	-1	15,371	-0.01%
2018/12/20	0	0.00	25	35.53	35.40	-25	16,974	-0.15%
2018/12/14	1	35.60	0	0.00	35.75	1	17,273	0.01%
2018/12/05	0	0.00	10	34.60	34.85	-10	17,823	-0.06%
2018/12/04	10	35.00	0	0.00	35.05	10	18,345	0.05%
2018/12/03	2	35.75	1	35.20	35.85	1	18,146	0.01%
2018/11/30	200	34.45	2	34.50	34.50	198	17,903	1.11%	大買/鉅額交易
2018/11/29	0	0.00	1	34.45	34.05	-1	17,779	-0.01%
2018/11/28	46	33.95	1	33.85	34.05	45	17,765	0.25%
2018/11/27	25	33.44	0	0.00	33.50	25	17,583	0.14%
2018/11/23	0	0.00	2	34.55	34.70	-2	17,213	-0.01%
2018/11/22	20	35.10	0	0.00	34.85	20	17,290	0.12%
2018/11/20	0	0.00	1	36.95	36.65	-1	17,025	-0.01%
2018/11/19	1	36.60	0	0.00	36.50	1	17,037	0.01%
2018/11/16	0	0.00	2	36.25	36.45	-2	17,140	-0.01%
2018/11/14	4	37.10	0	0.00	36.35	4	17,409	0.02%
2018/11/13	0	0.00	1	36.15	36.40	-1	17,458	-0.01%
2018/11/12	10	35.40	0	0.00	35.60	10	17,488	0.06%
2018/11/08	1	35.35	0	0.00	35.50	1	18,029	0.01%
2018/11/06	5	35.05	0	0.00	35.10	5	19,646	0.03%
2018/11/05	1	35.00	0	0.00	35.35	1	19,895	0.01%
2018/11/02	3	36.37	10	36.35	36.45	-7	20,127	-0.03%
2018/11/01	1	35.80	1	35.55	35.65	0	20,426	0.00%
2018/10/30	10	34.28	2	34.38	34.10	8	20,695	0.04%
2018/10/29	1	33.25	0	0.00	33.90	1	20,980	0.00%
2018/10/26	2	32.95	0	0.00	33.50	2	21,504	0.01%
2018/10/24	7	34.31	1	33.90	34.15	6	23,157	0.03%
2018/10/23	3	35.92	0	0.00	36.00	3	22,836	0.01%
2018/10/19	10	37.15	0	0.00	37.25	10	24,086	0.04%
2018/10/18	3	38.00	0	0.00	38.00	3	24,280	0.01%
2018/10/16	0	0.00	10	38.08	38.20	-10	25,323	-0.04%
2018/10/15	3	38.50	5	38.45	38.50	-2	25,455	-0.01%
2018/10/12	3	38.35	20	37.98	39.00	-17	25,600	-0.07%
2018/10/11	20	37.15	0	0.00	37.60	20	25,654	0.08%
2018/10/09	1	40.15	0	0.00	40.05	1	25,282	0.00%
2018/10/03	1	40.10	0	0.00	40.20	1	25,833	0.00%
2018/10/02	6	40.32	0	0.00	40.30	6	26,052	0.02%
2018/10/01	0	0.00	1	41.55	41.05	-1	26,235	0.00%
2018/09/28	0	0.00	7	41.24	41.10	-7	26,430	-0.03%
2018/09/27	0	0.00	1	40.10	40.25	-1	26,273	0.00%
2018/09/25	1	40.20	0	0.00	40.20	1	26,920	0.00%
2018/09/21	0	0.00	4	40.95	40.40	-4	27,049	-0.01%
2018/09/20	1	40.15	0	0.00	40.10	1	26,888	0.00%
2018/09/13	0	0.00	10	39.20	39.10	-10	27,301	-0.04%
2018/09/11	14	37.71	0	0.00	38.00	14	27,244	0.05%
2018/09/10	2	38.20	0	0.00	37.95	2	27,027	0.01%
2018/09/05	1	41.80	0	0.00	41.55	1	26,581	0.00%
2018/09/03	1	41.25	0	0.00	41.35	1	26,409	0.00%
2018/08/31	2	41.65	0	0.00	42.35	2	26,343	0.01%
2018/08/30	14	41.83	1	42.50	42.00	13	26,050	0.05%
2018/08/29	0	0.00	1.1	43.39	43.40	-1.1	25,625	0.00%
2018/08/28	0	0.00	1	43.35	43.30	-1	25,698	0.00%
2018/08/27	1	43.20	3	43.25	43.30	-2	25,815	-0.01%
2018/08/24	0	0.00	1	42.75	42.80	-1	25,756	0.00%
2018/08/23	2	43.20	0	0.00	43.10	2	25,948	0.01%
2018/08/22	1	42.75	0	0.00	42.95	1	26,075	0.00%
2018/08/20	0	0.00	2	41.85	42.00	-2	26,216	-0.01%
2018/08/17	3	42.10	1	42.65	42.05	2	26,177	0.01%
2018/08/15	1	42.45	0	0.00	42.35	1	26,225	0.00%
2018/08/13	10	42.40	9	43.26	42.15	1	25,677	0.00%
2018/08/07	6	40.37	15	40.25	40.15	-9	25,092	-0.04%
2018/08/06	1	40.30	0	0.00	40.35	1	25,024	0.00%
2018/08/03	0	0.00	6	41.04	40.45	-6	24,795	-0.02%
2018/08/02	6	40.50	0	0.00	40.60	6	24,490	0.02%
2018/08/01	1	40.85	20	40.96	41.05	-19	23,866	-0.08%
2018/07/31	24	39.43	0	0.00	39.35	24	22,946	0.10%
2018/07/30	1	41.00	0	0.00	40.70	1	22,017	0.00%
2018/07/27	1.2	40.53	0	0.00	40.30	1.2	21,668	0.01%
2018/07/26	3	40.43	1	42.00	40.50	2	21,333	0.01%
2018/07/25	0	0.00	9	44.96	45.10	-9	20,460	-0.04%
2018/07/24	1	45.25	1	44.30	45.50	0	20,173	0.00%
2018/07/18	1	42.50	0	0.00	42.25	1	19,412	0.01%
2018/07/13	5	43.50	1	43.60	43.50	4	19,058	0.02%
2018/07/11	6	42.25	3	42.60	42.15	3	18,533	0.02%
2018/07/10	3	42.85	0	0.00	43.25	3	18,222	0.02%
2018/07/06	2	41.33	0	0.00	41.60	2	17,544	0.01%
2018/07/04	1	41.90	0	0.00	42.00	1	17,216	0.01%
2018/06/29	1	42.10	0	0.00	42.35	1	16,147	0.01%
2018/06/26	1	43.90	0	0.00	43.70	1	15,155	0.01%
2018/06/20	0	0.00	6	44.40	44.75	-6	14,521	-0.04%
2018/06/08	6	44.80	0	0.00	45.00	6	13,315	0.05%
2018/06/05	0	0.00	2	45.10	45.20	-2	13,105	-0.02%
2018/06/04	0	0.00	3	44.10	45.65	-3	12,867	-0.02%
2018/05/31	0	0.00	3	43.57	43.60	-3	12,403	-0.02%
2018/05/30	3	44.10	3	44.02	43.75	0	12,061	0.00%
2018/05/29	0	0.00	2	44.00	43.40	-2	11,777	-0.02%
2018/05/28	0	0.00	2.4	44.13	43.95	-2.4	11,560	-0.02%
2018/05/23	1	44.15	5	45.65	44.10	-4	10,986	-0.04%
2018/05/22	15	45.55	2	45.85	45.60	13	10,678	0.12%
2018/05/21	0	0.00	1	45.90	46.00	-1	10,604	-0.01%
2018/05/17	0	0.00	1	45.65	45.65	-1	10,246	-0.01%
2018/05/16	0.2	45.60	12	46.20	45.90	-11.8	9,922	-0.12%
2018/05/15	0	0.00	2	43.20	43.50	-2	9,122	-0.02%
2018/05/14	0	0.00	11.4	42.69	43.15	-11.4	9,082	-0.13%
2018/05/11	3	41.15	5	41.30	41.25	-2	8,797	-0.02%
2018/05/09	5	40.54	15	40.60	40.60	-10	8,472	-0.12%
2018/05/08	3	40.65	10	40.75	40.80	-7	8,411	-0.08%
2018/05/07	14	40.57	11	40.64	40.40	3	8,247	0.04%
2018/05/04	1	39.50	0	0.00	39.55	1	7,995	0.01%
2018/05/03	7	39.75	0	0.00	39.40	7	8,040	0.09%
2018/05/02	0	0.00	9	40.89	40.85	-9	7,860	-0.11%
2018/04/27	2	40.80	0	0.00	40.30	2	7,743	0.03%
2018/04/26	5	40.60	0	0.00	40.50	5	7,705	0.06%
2018/04/25	5	40.38	1	40.55	40.20	4	7,573	0.05%
2018/04/24	0	0.00	6	40.53	40.85	-6	7,530	-0.08%
2018/04/23	0	0.00	4	38.84	38.90	-4	7,116	-0.06%
2018/04/19	0.1	38.90	5	39.00	39.00	-4.9	7,137	-0.07%
2018/04/12	5	38.20	0	0.00	38.10	5	8,316	0.06%
2018/04/10	0	0.00	10.1	38.00	38.20	-10.1	8,908	-0.11%
2018/03/30	0	0.00	5	36.50	36.60	-5	9,384	-0.05%
2018/03/26	5	36.40	0	0.00	36.60	5	10,164	0.05%
2018/03/22	0	0.00	3	37.55	37.55	-3	10,341	-0.03%
2018/03/19	0	0.00	2	37.40	37.55	-2	10,391	-0.02%
2018/03/14	4	37.51	0	0.00	37.50	4	10,242	0.04%
2018/03/02	1	36.90	0	0.00	36.90	1	11,178	0.01%
2018/02/23	0	0.00	2	36.70	36.85	-2	11,245	-0.02%
2018/02/09	1.1	35.85	0	0.00	35.60	1.1	11,191	0.01%
2018/02/08	1	36.60	0	0.00	36.75	1	11,101	0.01%
2018/02/06	1	35.45	0	0.00	35.50	1	11,176	0.01%
2018/02/02	0	0.00	2	37.85	37.90	-2	10,815	-0.02%
2018/02/01	0	0.00	8	37.80	37.90	-8	10,779	-0.07%
2018/01/31	0	0.00	2	37.70	37.65	-2	10,778	-0.02%
2018/01/25	0	0.00	1	37.65	37.60	-1	10,496	-0.01%
2018/01/23	2	37.08	0	0.00	37.30	2	10,370	0.02%
2018/01/22	5	37.70	0.5	37.70	37.85	4.5	10,192	0.04%
2018/01/19	0	0.00	1	37.90	37.90	-1	10,101	-0.01%
2018/01/18	3	38.22	0	0.00	37.85	3	10,032	0.03%
2018/01/17	0	0.00	1	38.15	38.50	-1	9,868	-0.01%
2018/01/12	1	37.65	0	0.00	37.60	1	9,583	0.01%
2018/01/11	0	0.00	0.1	37.50	37.50	-0.1	9,356	0.00%
2018/01/10	6	38.35	0	0.00	38.45	6	8,870	0.07%
2018/01/09	0	0.00	1	38.30	38.30	-1	8,715	-0.01%
2018/01/08	0	0.00	1	38.15	38.20	-1	8,456	-0.01%
2018/01/04	0	0.00	1	37.20	37.20	-1	7,623	-0.01%
2018/01/03	0	0.00	45	36.66	37.35	-45	7,533	-0.60%