台泥 (1101)-元大-天母券商分點個股進出

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

台泥

(1101)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

台泥 (1101)籌碼相關－元大-天母券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-天母券商分點個股進出
元大-天母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
2024/11/22	30	33.30	0	0.00	33.35	30	11,748	0.26%
2024/11/21	0	0.00	1.6	33.28	33.20	-1.6	11,730	-0.01%
2024/11/20	0	33.45	4	33.40	33.50	-4	11,702	-0.03%
2024/11/19	1	33.45	11	33.50	33.50	-10	11,607	-0.09%
2024/11/18	0	0.00	6.4	33.40	33.25	-6.4	11,508	-0.06%
2024/11/15	2	33.18	4.6	33.18	33.15	-2.6	11,361	-0.02%
2024/11/14	2	32.30	2	32.65	32.35	0	11,129	0.00%
2024/11/13	0	0.00	10	32.45	32.45	-10	11,484	-0.09%
2024/11/12	9	32.49	14.4	32.47	32.45	-5.4	12,041	-0.05%
2024/11/11	0	0.00	2	32.05	32.25	-2	11,873	-0.02%
2024/11/08	1	31.95	0	0.00	31.90	1	11,905	0.01%
2024/11/07	2.1	32.00	0.9	32.05	31.95	1.1	12,154	0.01%
2024/11/06	32	32.22	30	32.05	32.05	2	12,369	0.02%
2024/11/05	1	32.35	26.4	32.35	32.55	-25.4	12,488	-0.20%
2024/11/04	0	0.00	6.2	32.40	32.45	-6.2	12,826	-0.05%
2024/11/01	1.1	31.89	1	31.95	32.10	0.1	13,337	0.00%
2024/10/30	1	31.95	1	32.00	31.95	0	13,447	0.00%
2024/10/29	1.9	31.94	0.2	32.00	32.10	1.8	13,575	0.01%
2024/10/28	0	0.00	3	32.00	32.15	-3	13,522	-0.02%
2024/10/25	1	32.00	2	31.95	32.05	-1	13,669	-0.01%
2024/10/24	1.3	32.06	0.5	32.05	32.00	0.8	13,883	0.01%
2024/10/23	2.2	32.10	0	0.00	32.20	2.2	14,174	0.02%
2024/10/22	1.3	32.21	1	32.20	32.15	0.3	14,384	0.00%
2024/10/21	0.1	32.50	1	32.50	32.30	-0.9	14,602	-0.01%
2024/10/18	0.2	32.46	3	32.58	32.75	-2.8	14,777	-0.02%
2024/10/17	2	32.52	0	0.00	32.50	2	15,205	0.01%
2024/10/16	1.1	32.30	0	0.00	32.15	1.1	15,372	0.01%
2024/10/14	0	32.60	0	0.00	32.55	0	15,463	0.00%
2024/10/11	1	32.45	1	32.40	32.50	0	15,732	0.00%
2024/10/09	1	32.75	1	32.45	32.45	0	15,928	0.00%
2024/10/08	0	33.15	0	0.00	33.05	0	15,935	0.00%
2024/10/07	0.1	33.55	5.1	33.35	33.50	-5	16,042	-0.03%
2024/10/04	2	33.73	0	0.00	33.80	2	16,129	0.01%
2024/10/01	8	33.54	1.1	33.66	33.70	6.9	16,113	0.04%
2024/09/30	2.1	33.65	11.2	33.93	33.80	-9.1	16,135	-0.06%
2024/09/27	4.1	33.20	21.4	33.06	33.30	-17.3	15,693	-0.11%
2024/09/26	2.1	32.60	0.5	32.60	32.60	1.6	15,583	0.01%
2024/09/25	0.1	32.35	2.7	32.44	32.75	-2.6	15,737	-0.02%
2024/09/24	0	32.20	2.5	32.17	32.25	-2.5	15,931	-0.02%
2024/09/23	14.7	32.25	0	0.00	32.20	14.7	16,145	0.09%
2024/09/20	0.1	32.19	0	32.15	32.30	0.1	16,232	0.00%
2024/09/19	0.2	32.03	0	0.00	32.20	0.2	16,356	0.00%
2024/09/18	2	32.08	0	0.00	32.10	2	16,498	0.01%
2024/09/16	0	0.00	2	32.20	32.20	-2	16,964	-0.01%
2024/09/13	1	31.85	501	31.83	31.80	-500	17,004	-2.94%	大賣/鉅額交易
2024/09/12	0	31.50	3	31.40	31.50	-3	17,137	-0.02%
2024/09/11	1.1	31.46	1	31.50	31.30	0.1	17,159	0.00%
2024/09/10	0.5	31.65	0	0.00	31.45	0.5	17,248	0.00%
2024/09/09	2	31.55	4	31.78	31.55	-2	17,458	-0.01%
2024/09/06	0	31.60	2	31.80	31.75	-2	17,633	-0.01%
2024/09/05	3.1	31.69	0	0.00	31.55	3.1	17,789	0.02%
2024/09/04	7.2	31.67	4.3	31.80	31.75	2.9	17,823	0.02%
2024/09/03	1.1	32.27	7	32.28	32.15	-5.9	17,552	-0.03%
2024/09/02	1.1	32.81	1	32.75	32.75	0.1	17,423	0.00%
2024/08/30	10	32.98	2	33.00	32.95	8	17,444	0.05%
2024/08/29	3.1	32.95	9.3	33.00	32.95	-6.2	17,434	-0.04%
2024/08/28	0.2	32.89	0	0.00	32.90	0.2	17,440	0.00%
2024/08/27	1.1	33.05	0	0.00	33.05	1.1	17,656	0.01%
2024/08/26	10	33.10	2.3	33.19	33.15	7.7	17,873	0.04%
2024/08/23	0.2	32.99	0	0.00	32.95	0.2	18,214	0.00%
2024/08/22	0	32.90	40	33.00	33.05	-40	18,324	-0.22%
2024/08/21	2	32.73	2	32.80	32.80	0	18,453	0.00%
2024/08/20	2	32.80	1	32.85	32.80	1	18,562	0.01%
2024/08/19	8	32.84	0	0.00	32.70	8	18,809	0.04%
2024/08/16	6	33.00	0.3	33.00	32.85	5.7	19,420	0.03%
2024/08/15	13.5	32.90	3	33.65	32.90	10.5	19,474	0.05%
2024/08/14	10.8	33.45	110	33.45	33.60	-99.2	19,114	-0.52%	大賣/
2024/08/13	5.1	34.48	1	34.40	34.60	4.1	18,640	0.02%
2024/08/12	0	34.50	3.3	34.45	34.45	-3.2	18,777	-0.02%
2024/08/09	11	34.28	18	34.47	34.50	-7	18,908	-0.04%
2024/08/08	1	33.90	0	34.20	34.00	1	18,971	0.01%
2024/08/07	32	33.75	1	33.80	33.80	31	19,111	0.16%
2024/08/06	11.1	33.06	14.4	33.60	33.80	-3.3	19,273	-0.02%
2024/08/05	18.6	32.97	26	33.24	33.10	-7.4	19,081	-0.04%
2024/08/02	10.4	34.30	4	34.21	34.30	6.4	18,640	0.03%
2024/08/01	13	34.58	1	34.65	34.60	12	18,651	0.06%
2024/07/31	0	34.75	1.6	34.78	34.65	-1.6	19,006	-0.01%
2024/07/30	17	34.59	10.5	34.65	34.65	6.5	19,146	0.03%
2024/07/29	3	34.88	18.1	34.88	34.90	-15	19,188	-0.08%
2024/07/26	16	34.86	1	35.00	34.90	15	19,146	0.08%
2024/07/23	4.1	34.93	3	34.93	34.95	1.1	19,040	0.01%
2024/07/22	7	34.01	75.9	34.10	34.35	-68.9	18,944	-0.36%
2024/07/19	11	34.52	20	34.63	34.60	-9	18,891	-0.05%
2024/07/18	3	34.80	18	34.88	34.80	-15	18,816	-0.08%
2024/07/17	21	34.35	29.8	34.47	34.50	-8.8	18,575	-0.05%
2024/07/16	0	34.10	1	34.15	34.15	-1	18,617	-0.01%
2024/07/15	7	34.21	1	34.15	34.10	6	18,906	0.03%
2024/07/12	8.2	34.41	56	34.39	34.25	-47.8	19,001	-0.25%
2024/07/11	11.3	33.81	8.3	33.80	34.05	3	18,966	0.02%
2024/07/10	5.5	33.92	5.1	34.07	33.85	0.4	19,323	0.00%
2024/07/09	25.3	34.21	2	34.10	34.00	23.3	19,560	0.12%
2024/07/08	5.3	34.55	9.3	34.56	34.60	-4	19,534	-0.02%
2024/07/05	4.1	34.30	16	34.31	34.45	-11.9	19,401	-0.06%
2024/07/04	7	34.08	0.1	34.05	34.15	6.9	19,513	0.04%
2024/07/03	1	33.85	7	33.94	34.00	-6	19,444	-0.03%
2024/07/02	10.1	33.91	5	33.90	33.70	5.1	19,419	0.03%
2024/07/01	21.6	33.64	8	33.64	33.55	13.6	19,630	0.07%
2024/06/28	1	34.50	56	34.46	34.20	-55	19,424	-0.28%
2024/06/27	10	34.21	0	34.20	34.25	10	19,120	0.05%
2024/06/26	10.2	34.19	1	34.25	34.40	9.2	19,040	0.05%
2024/06/25	14	34.29	10.3	34.40	34.50	3.8	19,006	0.02%
2024/06/24	48.2	34.37	6	34.29	34.25	42.2	18,893	0.22%
2024/06/21	24	34.61	58.9	34.31	34.65	-34.9	18,790	-0.19%
2024/06/20	28.3	34.05	21	34.10	34.15	7.3	18,385	0.04%
2024/06/19	0.8	34.00	92	33.87	34.05	-91.2	18,482	-0.49%
2024/06/18	3.1	33.80	4	33.80	33.90	-0.9	18,549	0.00%
2024/06/17	20	34.05	21	33.90	34.00	-1	18,871	-0.01%
2024/06/14	77	33.92	27	33.93	34.00	50	19,045	0.26%
2024/06/13	4.2	33.50	8	33.55	33.45	-3.8	18,976	-0.02%
2024/06/12	2.3	33.22	12	33.28	33.00	-9.7	19,030	-0.05%
2024/06/11	8.2	32.94	2	32.95	32.85	6.2	18,937	0.03%
2024/06/07	2	33.10	35.4	33.10	33.05	-33.4	18,986	-0.18%
2024/06/06	6	32.74	5.2	32.73	32.70	0.8	18,999	0.00%
2024/06/05	3	32.78	0	0.00	32.70	3	19,137	0.02%
2024/06/04	25	32.89	0	0.00	32.70	25	19,258	0.13%
2024/06/03	13	33.00	0	0.00	33.00	13	19,241	0.07%
2024/05/31	5	33.02	8.1	33.13	33.00	-3.1	19,359	-0.02%
2024/05/30	7	33.08	0	0.00	32.85	7	19,198	0.04%
2024/05/29	12.1	33.43	1	33.25	33.20	11.1	19,084	0.06%
2024/05/28	5.1	33.79	0	0.00	33.95	5.1	18,880	0.03%
2024/05/27	14.5	33.89	0	0.00	33.80	14.5	19,149	0.08%
2024/05/24	16	33.77	0.3	34.05	34.05	15.7	19,164	0.08%
2024/05/23	52.7	34.04	1	34.20	34.00	51.6	19,106	0.27%
2024/05/22	19.5	33.95	39.5	34.20	34.35	-20	18,882	-0.11%
2024/05/21	29.1	33.23	1	33.25	33.35	28.1	18,203	0.15%
2024/05/20	43.2	33.81	3	33.70	33.85	40.2	18,043	0.22%
2024/05/17	4	33.86	1.1	33.71	33.90	2.9	17,916	0.02%
2024/05/16	7	33.55	11.6	33.42	33.60	-4.6	17,836	-0.03%
2024/05/15	3.8	33.36	5.6	33.29	33.30	-1.8	17,783	-0.01%
2024/05/14	6	33.32	6	33.24	33.35	0	17,869	0.00%
2024/05/13	25.1	33.74	5	33.69	33.70	20.1	17,684	0.11%
2024/05/10	4	32.86	17	33.17	33.30	-13	17,314	-0.08%
2024/05/09	8.5	32.79	0.1	32.75	32.65	8.4	17,094	0.05%
2024/05/08	0	33.10	6	33.08	33.10	-6	17,111	-0.03%
2024/05/07	5	33.00	11.6	33.19	33.20	-6.6	17,141	-0.04%
2024/05/06	18	32.82	14.1	32.96	33.00	4	16,992	0.02%
2024/05/03	1	32.45	78.7	32.51	32.40	-77.7	16,551	-0.47%
2024/05/02	17	32.26	22.5	32.27	32.30	-5.5	16,359	-0.03%
2024/04/30	27	32.07	35	32.35	32.05	-8	16,171	-0.05%
2024/04/29	0	0.00	0.5	32.10	32.35	-0.5	16,038	0.00%
2024/04/26	14.1	31.84	0.2	32.00	31.80	13.9	15,880	0.09%
2024/04/25	15.1	31.94	1	32.10	32.00	14.1	15,849	0.09%
2024/04/24	18.1	32.26	0	32.50	32.15	18.1	15,799	0.11%
2024/04/23	19	32.49	0	0.00	32.35	19	16,021	0.12%
2024/04/22	7	32.26	2.1	32.32	32.60	4.9	15,974	0.03%
2024/04/19	16.1	32.21	2	31.95	32.00	14.1	15,756	0.09%
2024/04/18	14	32.49	1	32.60	32.70	13	15,379	0.08%
2024/04/17	0.4	32.61	8	32.63	32.65	-7.6	15,172	-0.05%
2024/04/16	29	32.72	12	32.67	32.45	17	15,008	0.11%
2024/04/15	4	32.59	4	32.70	32.35	0	14,402	0.00%
2024/04/12	22.9	32.01	2.1	32.02	32.20	20.8	14,063	0.15%
2024/04/11	0.1	32.50	0	0.00	32.40	0.1	13,848	0.00%
2024/04/10	3.8	32.64	4.1	32.81	32.70	-0.3	13,783	0.00%
2024/04/09	0	0.00	4	32.26	32.45	-4	13,609	-0.03%
2024/04/08	3	32.33	6	32.39	32.30	-3	13,545	-0.02%
2024/04/03	8.3	32.44	5	32.30	32.00	3.3	13,436	0.02%
2024/04/02	3.5	31.99	0	0.00	31.95	3.5	13,046	0.03%
2024/04/01	3	32.20	0	0.00	32.15	3	13,124	0.02%
2024/03/29	1	31.85	0	0.00	32.15	1	13,089	0.01%
2024/03/28	0	31.70	0	0.00	31.70	0	12,963	0.00%
2024/03/27	0	31.53	1	31.75	31.70	-1	12,844	-0.01%
2024/03/26	3	31.48	6.2	31.51	31.55	-3.2	12,765	-0.03%
2024/03/25	0	31.20	1	31.15	31.10	-1	12,723	-0.01%
2024/03/22	1	31.10	4	31.33	31.15	-3	12,702	-0.02%
2024/03/21	0	31.60	3	31.72	31.50	-3	12,514	-0.02%
2024/03/20	7.3	30.96	1	30.85	30.90	6.3	12,516	0.05%
2024/03/19	8.1	31.51	51	31.42	31.40	-42.9	12,198	-0.35%
2024/03/18	2.2	31.73	50	31.70	31.70	-47.8	11,945	-0.40%
2024/03/15	2.3	31.96	4.7	31.97	31.95	-2.4	11,833	-0.02%
2024/03/14	1.1	31.70	2	31.90	32.00	-1	11,512	-0.01%
2024/03/13	6.3	31.79	2.5	31.78	31.70	3.8	11,518	0.03%
2024/03/12	1	31.95	0.1	32.00	32.00	0.9	11,388	0.01%
2024/03/11	2	31.68	0	0.00	31.80	2	11,415	0.02%
2024/03/08	6.4	31.98	1.3	32.01	31.85	5.2	11,531	0.04%
2024/03/07	1	32.00	40.7	31.96	32.00	-39.7	11,664	-0.34%
2024/03/06	4.2	31.98	0.1	32.05	32.00	4.1	12,022	0.03%
2024/03/05	10	32.05	0.3	32.15	32.00	9.7	13,502	0.07%
2024/03/04	16	32.11	15.2	32.17	32.05	0.8	13,771	0.01%
2024/03/01	101.5	32.10	2	32.15	32.05	99.5	14,657	0.68%	大買/
2024/02/29	22.2	32.21	0.1	32.20	32.10	22.1	14,759	0.15%
2024/02/27	16	31.98	1	31.95	31.85	15	14,610	0.10%
2024/02/26	1.2	32.21	0	0.00	32.15	1.2	14,608	0.01%
2024/02/23	5	32.48	3	32.40	32.40	2	14,694	0.01%
2024/02/22	0.2	32.45	9.1	32.36	32.55	-8.9	15,103	-0.06%
2024/02/21	4.1	32.44	8	32.45	32.50	-3.9	15,202	-0.03%
2024/02/20	18	32.58	23	32.60	32.65	-5	15,222	-0.03%
2024/02/19	6	32.39	7	32.72	32.80	-1	15,433	-0.01%
2024/02/16	5.1	31.85	1.4	31.93	31.90	3.7	15,704	0.02%
2024/02/15	5.2	31.90	0.9	31.95	32.00	4.3	15,670	0.03%
2024/02/05	2.8	32.02	8	32.07	32.15	-5.2	15,497	-0.03%
2024/02/02	0.1	32.32	1	32.35	32.25	-0.9	15,452	-0.01%
2024/02/01	0.4	32.10	1	32.15	32.45	-0.6	15,591	0.00%
2024/01/31	11	31.85	0	0.00	31.90	11	15,628	0.07%
2024/01/30	12.1	32.08	13	32.08	32.00	-0.9	15,538	-0.01%
2024/01/29	11.7	32.41	10	32.35	32.35	1.7	15,511	0.01%
2024/01/26	0	32.75	0.1	32.75	32.60	-0.1	15,632	0.00%
2024/01/25	0	0.00	3.1	32.69	32.70	-3.1	15,730	-0.02%
2024/01/24	13	32.66	0	0.00	32.60	13	15,865	0.08%
2024/01/23	10	32.55	3.1	32.59	32.70	6.9	16,153	0.04%
2024/01/22	23	32.58	3.1	32.37	32.30	19.9	16,296	0.12%
2024/01/19	3	32.00	0	0.00	32.40	3	16,355	0.02%
2024/01/18	8.5	32.17	0	0.00	32.05	8.5	16,380	0.05%
2024/01/17	9	32.24	50	32.27	32.20	-41	16,459	-0.25%
2024/01/16	7.3	33.02	37.7	32.92	32.90	-30.4	16,356	-0.19%
2024/01/15	2.5	33.69	10	33.65	33.65	-7.5	16,277	-0.05%
2024/01/12	6.3	33.66	71	33.64	33.75	-64.7	16,716	-0.39%
2024/01/11	0.1	33.82	0	0.00	33.70	0.1	17,605	0.00%
2024/01/10	0.1	33.99	0	0.00	33.70	0.1	18,877	0.00%
2024/01/09	0	0.00	1.2	34.15	34.05	-1.2	19,006	-0.01%
2024/01/08	2	34.28	0	0.00	34.25	2	19,126	0.01%
2024/01/04	0.1	34.25	5	34.23	34.20	-4.9	19,609	-0.02%
2024/01/03	2	34.25	0	0.00	34.20	2	19,771	0.01%
2023/12/29	0.1	34.85	0	0.00	34.85	0.1	19,953	0.00%
2023/12/28	1	34.85	2.1	34.78	34.90	-1.1	20,185	-0.01%
2023/12/27	3	34.67	5.5	34.81	34.90	-2.5	20,197	-0.01%
2023/12/26	2.3	34.60	0	0.00	34.65	2.3	20,237	0.01%
2023/12/25	1.3	34.42	7	34.56	34.50	-5.7	20,449	-0.03%
2023/12/22	0	0.00	10	34.25	34.30	-10	20,578	-0.05%
2023/12/21	4.3	34.18	11	34.19	34.25	-6.7	20,790	-0.03%
2023/12/20	1.4	34.31	1.4	34.44	34.50	0	21,158	0.00%
2023/12/19	3.1	34.56	1	34.30	34.35	2.1	21,394	0.01%
2023/12/18	2	34.45	0	0.00	34.55	2	21,730	0.01%
2023/12/15	1.3	34.41	0.2	34.50	34.30	1.1	21,955	0.00%
2023/12/14	0	34.40	1	34.30	34.40	-1	21,772	0.00%
2023/12/13	1	34.15	2.2	34.24	34.05	-1.2	21,743	-0.01%
2023/12/12	4	34.16	0	0.00	34.15	4	21,824	0.02%
2023/12/11	12.2	34.30	63	34.44	34.40	-50.8	21,878	-0.23%
2023/12/08	0.3	34.73	10.3	34.65	34.60	-9.9	22,119	-0.04%
2023/12/07	11	34.49	11	34.52	34.50	0	22,107	0.00%
2023/12/06	7.2	34.75	10	34.85	34.60	-2.8	22,145	-0.01%
2023/12/05	5.1	34.55	34	34.46	34.90	-28.9	22,206	-0.13%
2023/12/04	34.4	34.19	0.3	34.45	34.05	34.1	22,066	0.15%
2023/12/01	18.8	34.55	1	34.30	34.40	17.8	22,225	0.08%
2023/11/30	12.5	35.02	33	34.98	34.95	-20.5	21,892	-0.09%
2023/11/29	7	34.49	2.5	34.42	34.25	4.5	20,364	0.02%
2023/11/28	18.5	35.01	52.7	35.12	34.50	-34.2	20,138	-0.17%
2023/11/27	14	34.24	16.3	34.25	33.95	-2.3	19,597	-0.01%
2023/11/24	11.1	33.91	0	0.00	33.75	11.1	19,408	0.06%
2023/11/22	6.3	33.92	4	33.93	33.85	2.3	19,049	0.01%
2023/11/21	4.1	34.03	29.6	34.07	34.20	-25.5	18,952	-0.13%
2023/11/20	7.5	33.58	18	33.63	33.60	-10.5	18,544	-0.06%
2023/11/17	1	33.30	151	33.05	33.20	-150	18,469	-0.81%	大賣/鉅額交易
2023/11/16	185.3	33.20	3	33.07	33.05	182.3	18,400	0.99%	大買/鉅額交易
2023/11/15	0.1	32.98	31	32.95	33.15	-30.9	18,225	-0.17%
2023/11/14	3.2	32.53	1	32.50	32.50	2.2	18,089	0.01%
2023/11/13	5.5	32.72	0	0.00	32.80	5.5	18,187	0.03%
2023/11/10	5.4	32.91	3	32.88	32.85	2.4	18,374	0.01%
2023/11/09	13.2	32.87	15	32.95	32.90	-1.8	18,388	-0.01%
2023/11/08	1	32.90	1	32.95	32.90	0	18,405	0.00%
2023/11/07	3	32.52	1.1	32.55	32.55	1.9	18,432	0.01%
2023/11/06	1.1	32.76	0	0.00	32.80	1.1	18,394	0.01%
2023/11/03	1.1	32.76	0.9	32.75	32.90	0.2	18,290	0.00%
2023/11/02	0	32.50	2	32.48	32.35	-2	18,196	-0.01%
2023/11/01	14	32.12	2	32.35	32.10	12	18,166	0.07%
2023/10/31	2.1	32.35	1.1	32.30	32.25	1	18,158	0.01%
2023/10/30	0.1	32.07	2	32.05	32.00	-1.9	18,028	-0.01%
2023/10/27	1	31.95	10	31.95	31.85	-9	17,917	-0.05%
2023/10/26	5.7	31.51	1	31.50	31.45	4.7	17,975	0.03%
2023/10/25	2.1	31.68	0	0.00	31.55	2.1	17,848	0.01%
2023/10/24	10.2	31.51	0	0.00	31.50	10.2	17,706	0.06%
2023/10/23	21.1	31.85	1	31.70	31.65	20.1	17,530	0.11%
2023/10/20	27.4	31.53	0	0.00	31.75	27.4	17,702	0.15%
2023/10/19	44.3	31.82	0	0.00	31.90	44.3	17,409	0.25%
2023/10/18	20.2	32.51	3	32.50	32.45	17.2	16,813	0.10%
2023/10/17	34	33.58	0	0.00	33.45	34	15,659	0.22%
2023/10/16	94	33.70	52	33.76	33.60	42	15,645	0.27%
2023/10/13	102	33.91	2.3	33.97	33.80	99.7	15,722	0.63%	大買/
2023/10/12	0	0.00	12	33.70	33.70	-12	15,681	-0.08%
2023/10/11	1	33.00	0	0.00	33.10	1	15,548	0.01%
2023/10/06	2	32.93	1	32.80	32.80	1	15,540	0.01%
2023/10/05	11.6	32.78	1	32.85	32.75	10.6	15,507	0.07%
2023/10/04	1	32.90	0	0.00	32.90	1	15,539	0.01%
2023/10/03	6	33.23	6	33.22	33.20	0	15,625	0.00%
2023/10/02	4.3	33.10	0	0.00	33.10	4.3	15,776	0.03%
2023/09/28	1.1	33.11	1.3	33.21	33.25	-0.2	16,020	0.00%
2023/09/27	2.3	33.00	3	33.07	33.05	-0.7	15,999	0.00%
2023/09/26	12.7	33.05	0	0.00	33.00	12.7	15,938	0.08%
2023/09/25	34.6	33.17	3	33.10	33.10	31.6	15,777	0.20%
2023/09/22	26.8	33.43	0	0.00	33.50	26.8	15,474	0.17%
2023/09/21	12.8	33.93	1	33.90	33.80	11.8	15,253	0.08%
2023/09/20	3.3	34.58	0	0.00	34.35	3.3	15,082	0.02%
2023/09/19	14.3	34.95	0.1	34.85	34.80	14.2	14,902	0.10%
2023/09/18	11	35.05	1	35.10	35.10	10	14,938	0.07%
2023/09/15	2.1	35.11	1	35.20	35.10	1.1	15,030	0.01%
2023/09/14	0	35.40	1	35.40	35.50	-1	14,962	-0.01%
2023/09/13	3.3	35.12	1.1	35.05	35.30	2.2	14,972	0.01%
2023/09/12	3	34.53	0	0.00	34.60	3	15,254	0.02%
2023/09/11	8.1	34.08	0	0.00	34.20	8.1	15,266	0.05%
2023/09/08	18.8	34.15	1.5	34.27	34.10	17.3	15,301	0.11%
2023/09/07	5.3	34.30	0	0.00	34.35	5.3	15,280	0.03%
2023/09/06	31	34.51	2	34.43	34.40	29	15,287	0.19%
2023/09/05	21.5	35.07	1	35.05	35.00	20.5	14,939	0.14%
2023/09/04	62.3	35.12	3	35.03	35.20	59.3	14,925	0.40%
2023/09/01	23	35.13	0	0.00	35.25	23	14,877	0.15%
2023/08/31	37.3	35.15	0	35.15	34.95	37.3	14,843	0.25%
2023/08/30	2	35.33	3	35.30	35.30	-1	14,684	-0.01%
2023/08/29	0.1	35.30	2.3	35.32	35.40	-2.2	15,130	-0.01%
2023/08/28	1.2	35.21	0	0.00	35.20	1.2	15,344	0.01%
2023/08/25	4.2	35.18	0	0.00	35.10	4.2	16,124	0.03%
2023/08/24	1.2	35.35	0	0.00	35.30	1.2	16,441	0.01%
2023/08/23	2.1	35.45	29.5	35.30	35.30	-27.4	16,726	-0.16%
2023/08/22	2.1	35.40	0	0.00	35.40	2.1	16,947	0.01%
2023/08/21	1	35.25	0	0.00	35.40	1	17,344	0.01%
2023/08/18	6.3	35.47	8	35.49	35.15	-1.7	17,523	-0.01%
2023/08/17	4.5	35.57	0	35.70	35.65	4.5	17,458	0.03%
2023/08/16	3.1	36.17	1	36.20	36.05	2.1	17,488	0.01%
2023/08/15	4.4	36.64	2	36.70	36.70	2.4	17,473	0.01%
2023/08/14	154.3	37.26	0	0.00	36.85	154.3	17,582	0.88%	大買/鉅額交易
2023/08/11	56	37.48	21	37.16	37.40	35	17,637	0.20%
2023/08/10	2.1	36.88	28	36.90	36.85	-25.9	17,644	-0.15%
2023/08/09	1	37.10	0	0.00	37.15	1	17,972	0.01%
2023/08/08	3	37.20	0	0.00	37.10	3	18,250	0.02%
2023/08/07	1	37.50	3	37.60	37.65	-2	18,384	-0.01%
2023/08/04	0	37.45	4	37.38	37.35	-4	18,438	-0.02%
2023/08/02	3.5	37.34	0	0.00	37.20	3.5	18,846	0.02%
2023/08/01	13	37.36	9	37.37	37.55	4	19,015	0.02%
2023/07/31	21	37.39	0	0.00	37.30	21	19,125	0.11%
2023/07/28	3.1	37.19	2	37.20	37.35	1.1	19,175	0.01%
2023/07/27	21	37.32	0	0.00	37.35	21	19,620	0.11%
2023/07/26	8	37.43	0	0.00	37.25	8	20,584	0.04%
2023/07/25	10	37.30	1	37.00	37.40	9	20,798	0.04%
2023/07/24	3	36.60	1.1	36.62	36.50	1.9	20,874	0.01%
2023/07/21	4.6	36.22	6	36.15	36.10	-1.4	21,180	-0.01%
2023/07/20	3.1	36.58	2	36.65	36.55	1.1	21,667	0.01%
2023/07/19	10.5	36.75	0	0.00	36.60	10.5	22,718	0.05%
2023/07/18	5.3	36.63	0	0.00	37.10	5.3	23,504	0.02%
2023/07/17	1.3	36.82	5	36.75	36.75	-3.7	23,411	-0.02%
2023/07/14	1	36.95	7	37.00	37.00	-6	23,348	-0.03%
2023/07/13	1.3	36.92	0.1	36.97	36.80	1.3	23,366	0.01%
2023/07/12	6.3	36.57	1	36.55	36.60	5.3	23,564	0.02%
2023/07/11	3.2	36.80	3	36.83	36.55	0.2	23,517	0.00%
2023/07/10	10.5	36.99	33	36.96	36.85	-22.5	23,394	-0.10%
2023/07/07	3.1	37.24	2	37.13	37.30	1	23,264	0.00%
2023/07/06	6.1	37.26	5	37.27	37.25	1.1	23,393	0.00%
2023/07/05	4.2	37.96	1	37.85	37.80	3.1	23,091	0.01%
2023/07/04	2.9	38.14	8.1	38.11	38.05	-5.2	22,913	-0.02%
2023/07/03	3.1	38.20	24	38.20	38.25	-20.9	22,864	-0.09%
2023/06/30	4	38.10	0	0.00	38.05	4	22,907	0.02%
2023/06/29	1	38.05	0	0.00	38.05	1	22,932	0.00%
2023/06/28	4.8	38.18	4.1	38.13	38.05	0.7	22,980	0.00%
2023/06/27	2.3	38.42	1.1	38.45	38.45	1.3	23,114	0.01%
2023/06/26	4	38.73	5	38.70	38.80	-1	23,371	0.00%
2023/06/21	3	38.60	0.1	38.50	38.70	3	23,378	0.01%
2023/06/20	1	38.55	0	0.00	38.55	1	23,375	0.00%
2023/06/19	0	0.00	1	38.70	38.70	-1	23,493	0.00%
2023/06/16	27.1	38.96	19.3	38.90	38.70	7.8	23,472	0.03%
2023/06/15	5.3	38.26	0	0.00	38.35	5.3	23,007	0.02%
2023/06/14	5.1	38.23	2.2	38.30	38.35	2.8	23,330	0.01%
2023/06/13	13.4	38.18	0	0.00	38.25	13.4	23,466	0.06%
2023/06/12	25.1	38.38	1.3	38.62	38.25	23.8	23,491	0.10%
2023/06/09	8	38.34	1.1	38.36	38.45	6.9	23,511	0.03%
2023/06/08	3	38.67	2	38.53	38.50	1	23,676	0.00%
2023/06/07	17	38.85	0	0.00	38.80	17	23,851	0.07%
2023/06/06	0.1	38.79	0.1	38.75	38.80	0.1	24,048	0.00%
2023/06/05	30	38.93	5	38.92	38.85	25	24,210	0.10%
2023/06/02	4	38.45	59	38.59	38.55	-55	24,023	-0.23%
2023/06/01	22	37.79	4	37.90	37.75	18	23,598	0.08%
2023/05/31	48	38.02	21	37.91	37.90	27	23,504	0.12%
2023/05/30	1	37.95	37	38.30	38.30	-36	22,887	-0.16%
2023/05/29	9	37.92	2	38.03	38.15	7	23,178	0.03%
2023/05/26	41.1	37.70	43	37.99	38.00	-1.9	23,692	-0.01%
2023/05/25	15	37.59	2	37.78	38.05	13	24,133	0.05%
2023/05/24	12.4	37.85	1	37.65	37.85	11.4	23,953	0.05%
2023/05/23	20	37.94	4	38.00	37.90	16	23,751	0.07%
2023/05/22	2	38.00	26	38.33	38.25	-24	23,649	-0.10%
2023/05/19	3	37.78	2	37.88	37.85	1	23,556	0.00%
2023/05/18	15.5	37.77	0	0.00	37.85	15.5	23,437	0.07%
2023/05/17	8.1	37.91	0	0.00	37.90	8.1	23,453	0.03%
2023/05/16	9.2	37.52	9	37.63	37.75	0.2	23,506	0.00%
2023/05/15	10.4	37.33	5	37.23	37.35	5.4	23,506	0.02%
2023/05/12	12	38.25	0	0.00	37.80	12	23,276	0.05%
2023/05/11	12	38.25	0	0.00	38.20	12	23,037	0.05%
2023/05/10	1	38.76	5	38.70	38.85	-4	22,849	-0.02%
2023/05/09	34	38.87	12	38.83	38.65	22	22,795	0.10%
2023/05/08	74.1	39.59	22	39.60	39.60	52.1	22,479	0.23%
2023/05/05	7.4	39.30	4	39.21	39.30	3.4	22,322	0.02%
2023/05/04	6	39.48	16	39.47	39.45	-10	22,305	-0.04%
2023/05/03	102	39.84	22	39.80	39.50	80	22,236	0.36%	大買/
2023/05/02	27.3	39.59	55	39.75	39.90	-27.7	22,048	-0.13%
2023/04/28	4	38.59	3	38.70	38.70	1	21,538	0.00%
2023/04/27	23	39.23	7	39.16	38.65	16	21,481	0.07%
2023/04/26	11	39.00	34	38.91	39.10	-23	21,572	-0.11%
2023/04/25	63.1	38.70	13	38.66	38.50	50.1	21,693	0.23%
2023/04/24	20.5	39.39	34.7	39.41	39.55	-14.2	21,265	-0.07%
2023/04/21	34.3	38.46	42	38.24	38.30	-7.7	20,241	-0.04%
2023/04/20	7	37.29	3	37.22	37.20	4	19,358	0.02%
2023/04/19	3	37.22	2	37.20	37.10	1	19,409	0.01%
2023/04/18	8.8	37.56	6	37.70	37.45	2.8	19,425	0.01%
2023/04/17	4	38.07	16	37.91	37.95	-12	19,656	-0.06%
2023/04/14	0.1	37.45	8	37.46	37.55	-7.9	19,373	-0.04%
2023/04/13	7.1	37.50	4.2	37.51	37.55	2.9	19,387	0.01%
2023/04/12	4	37.60	3	37.75	37.45	1	19,333	0.01%
2023/04/11	15	37.39	8.1	37.40	37.45	6.9	19,262	0.04%
2023/04/10	1	36.40	55.2	36.38	36.60	-54.2	19,042	-0.28%
2023/04/07	1.2	36.46	0	0.00	36.40	1.2	19,060	0.01%
2023/04/06	3	36.32	3	36.37	36.45	0	19,160	0.00%
2023/03/31	2	36.25	3	36.50	36.40	-1	19,407	-0.01%
2023/03/30	6	36.13	2	36.15	36.20	4	20,415	0.02%
2023/03/29	5.5	36.23	4	36.30	36.35	1.5	21,328	0.01%
2023/03/28	10.7	36.26	10	36.43	36.20	0.7	22,230	0.00%
2023/03/27	21	36.77	26	36.86	36.65	-5	23,097	-0.02%
2023/03/24	2.8	37.61	12	37.55	37.60	-9.2	23,872	-0.04%
2023/03/23	1	37.25	2	37.50	37.35	-1	23,875	0.00%
2023/03/22	2	37.23	1	37.40	37.20	1	23,957	0.00%
2023/03/21	4	37.10	6	37.05	37.05	-2	24,027	-0.01%
2023/03/20	2	36.92	1	36.90	36.90	1	24,042	0.00%
2023/03/17	2	36.55	2	36.60	36.40	0	24,199	0.00%
2023/03/16	18.5	36.69	0	0.00	36.35	18.5	23,908	0.08%
2023/03/15	1.1	37.01	2	37.10	37.10	-0.9	23,942	0.00%
2023/03/14	3	36.58	0.2	36.95	36.75	2.8	24,037	0.01%
2023/03/13	15.3	36.71	3	36.70	36.75	12.3	24,266	0.05%
2023/03/10	6.7	36.76	5	36.70	36.70	1.7	24,281	0.01%
2023/03/09	12.1	37.42	23	37.56	37.20	-11	24,506	-0.04%
2023/03/08	4.2	37.63	0	0.00	37.75	4.2	24,873	0.02%
2023/03/07	0	0.00	2.2	38.00	37.95	-2.2	24,885	-0.01%
2023/03/06	3	37.98	12	37.95	37.95	-9	25,216	-0.04%
2023/03/03	1	37.80	23	37.73	37.75	-22	25,487	-0.09%
2023/03/02	3	37.83	5.1	37.97	37.90	-2.1	25,669	-0.01%
2023/03/01	25	38.04	1.8	38.16	37.80	23.2	25,706	0.09%
2023/02/24	7.2	39.21	36	39.25	39.15	-28.8	25,338	-0.11%
2023/02/23	85.1	39.43	84.5	39.32	39.50	0.6	24,816	0.00%
2023/02/22	16	37.97	4	38.08	38.05	12	25,159	0.05%
2023/02/21	13.3	38.42	12	38.34	38.35	1.3	26,058	0.00%
2023/02/20	22	38.08	32	38.10	38.25	-10	26,714	-0.04%
2023/02/17	2	37.90	21	37.83	38.00	-19	27,226	-0.07%
2023/02/16	2	37.50	2	37.60	37.50	0	27,958	0.00%
2023/02/15	2	37.50	7	37.56	37.55	-5	28,051	-0.02%
2023/02/14	8	37.44	17	37.56	37.25	-9	27,991	-0.03%
2023/02/13	1	36.85	7	37.01	37.00	-6	27,957	-0.02%
2023/02/10	8.1	36.71	10	36.60	36.85	-1.9	28,096	-0.01%
2023/02/09	1	36.65	0	0.00	36.60	1	28,114	0.00%
2023/02/08	2.1	36.68	1.2	36.58	36.75	0.9	28,188	0.00%
2023/02/07	11	36.53	1	36.65	36.65	10	28,269	0.04%
2023/02/06	4.2	36.12	0	36.35	36.15	4.2	28,252	0.01%
2023/02/03	4	36.44	1	36.45	36.45	3	28,142	0.01%
2023/02/02	0.1	36.85	2	36.90	36.80	-1.9	28,165	-0.01%
2023/02/01	1	36.75	2.2	36.61	36.75	-1.2	28,193	0.00%
2023/01/31	8.1	36.60	27.2	36.48	36.25	-19.1	28,263	-0.07%
2023/01/30	2	36.65	16	36.88	36.95	-14	28,195	-0.05%
2023/01/17	18.8	36.05	4	36.00	36.00	14.8	28,181	0.05%
2023/01/16	14.6	36.58	13.1	36.52	36.50	1.5	28,175	0.01%
2023/01/13	8	36.21	67.7	36.13	36.15	-59.7	27,855	-0.21%
2023/01/12	0.6	35.35	12	35.33	35.40	-11.4	27,913	-0.04%
2023/01/11	11	34.70	6	34.77	34.70	5	28,119	0.02%
2023/01/10	23	34.59	1	34.50	34.60	22	28,426	0.08%
2023/01/09	1	34.45	4	34.54	34.60	-3	28,943	-0.01%
2023/01/06	11.1	34.40	0	0.00	34.25	11.1	29,213	0.04%
2023/01/05	2	34.45	15.3	34.44	34.45	-13.3	29,670	-0.04%
2023/01/04	4.9	33.60	0	0.00	33.50	4.9	29,498	0.02%
2023/01/03	2.1	33.69	3	33.60	33.50	-1	29,714	0.00%
2022/12/30	1	33.75	1	33.80	33.65	0	29,735	0.00%
2022/12/29	3	33.75	5	33.74	33.70	-2	29,889	-0.01%
2022/12/28	3	34.13	12	34.28	34.30	-9	30,140	-0.03%
2022/12/27	3	34.57	8	34.60	34.30	-5	30,373	-0.02%
2022/12/26	3.1	34.27	8.1	34.35	34.40	-5	30,533	-0.02%
2022/12/23	15	34.19	0	0.00	34.05	15	31,062	0.05%
2022/12/22	4	34.49	9.8	34.58	34.45	-5.8	31,982	-0.02%
2022/12/21	11	33.95	1	33.95	34.05	10	31,325	0.03%
2022/12/20	3.1	33.88	11	33.72	33.70	-7.9	30,705	-0.03%
2022/12/19	8	33.84	6	33.86	33.85	2	30,251	0.01%
2022/12/16	17	33.27	4.1	34.57	34.60	12.9	29,428	0.04%
2022/12/15	0	0.00	3	33.53	33.55	-3	28,860	-0.01%
2022/12/14	1.3	33.55	5	33.56	33.50	-3.7	29,170	-0.01%
2022/12/13	2	33.83	7	34.08	33.70	-5	29,231	-0.02%
2022/12/12	1	33.55	1	33.75	33.85	0	29,198	0.00%
2022/12/09	6	33.74	5	33.73	33.70	1	29,684	0.00%
2022/12/08	2.5	33.20	17	33.16	33.20	-14.5	29,675	-0.05%
2022/12/07	1	33.40	7	33.31	33.35	-6	29,677	-0.02%
2022/12/06	8	33.49	17.2	33.47	33.30	-9.2	29,698	-0.03%
2022/12/05	20	33.44	2	33.68	33.70	18	29,562	0.06%
2022/12/02	11.5	33.72	0	0.00	33.65	11.5	29,249	0.04%
2022/12/01	6.1	33.98	12	34.15	34.05	-5.9	29,193	-0.02%
2022/11/30	53.2	33.39	7	33.73	33.90	46.2	29,003	0.16%
2022/11/29	6	33.11	1.4	33.35	33.55	4.6	28,619	0.02%
2022/11/28	20	32.98	1	33.20	33.00	19	28,640	0.07%
2022/11/25	10	33.40	12	33.36	33.55	-2	28,428	-0.01%
2022/11/24	6	32.87	13	33.09	33.20	-7	28,273	-0.02%
2022/11/23	13	32.68	1	32.85	32.70	12	28,055	0.04%
2022/11/22	6.2	32.59	5	32.62	32.65	1.2	27,954	0.00%
2022/11/21	14.6	32.87	0	0.00	32.85	14.6	27,730	0.05%
2022/11/18	127.5	33.69	0	33.55	33.30	127.5	27,498	0.46%	大買/鉅額交易
2022/11/17	87.2	34.21	29.9	34.15	34.25	57.3	26,542	0.22%
2022/11/16	59	33.14	3	33.10	32.90	56	25,556	0.22%
2022/11/15	32.9	33.37	6.5	33.64	33.85	26.4	24,950	0.11%
2022/11/14	5.1	33.48	39.4	33.90	34.15	-34.4	24,375	-0.14%
2022/11/11	12	32.10	10.2	32.14	32.15	1.8	23,576	0.01%
2022/11/10	3	31.80	2	31.95	31.70	1	23,483	0.00%
2022/11/09	9.1	31.77	2.5	31.87	31.90	6.5	23,444	0.03%
2022/11/08	9.2	31.62	3	31.73	31.65	6.2	23,282	0.03%
2022/11/07	3	30.73	3	30.82	31.00	0	23,106	0.00%
2022/11/04	8.1	30.24	0	0.00	30.45	8.1	23,191	0.03%
2022/11/03	41.1	30.30	0	0.00	30.30	41.1	23,144	0.18%
2022/11/02	7.2	30.69	2	30.80	30.75	5.2	23,105	0.02%
2022/11/01	4.2	30.47	2.3	30.69	30.65	1.9	23,119	0.01%
2022/10/31	7.3	30.50	0	0.00	30.25	7.3	23,108	0.03%
2022/10/28	2.5	30.60	2	30.80	30.50	0.5	23,119	0.00%
2022/10/27	10.3	30.87	5.1	30.78	30.85	5.2	23,111	0.02%
2022/10/26	13.1	29.93	8	30.33	30.30	5.1	23,119	0.02%
2022/10/25	21.4	30.01	4	29.96	29.90	17.4	23,077	0.08%
2022/10/24	15.4	31.00	2	30.83	30.60	13.4	22,682	0.06%
2022/10/21	3	31.22	1	31.10	31.00	2	22,562	0.01%
2022/10/20	12.4	30.95	34	30.98	30.90	-21.6	22,518	-0.10%
2022/10/19	1	31.85	7	31.87	31.60	-6	22,012	-0.03%
2022/10/18	12.5	31.51	1.1	31.26	31.45	11.4	21,608	0.05%
2022/10/17	22.7	31.62	0	31.85	31.70	22.7	21,593	0.10%
2022/10/14	20.3	32.57	0	0.00	32.40	20.3	21,633	0.09%
2022/10/13	17.4	32.98	1	32.85	32.65	16.4	21,544	0.08%
2022/10/12	5	33.78	2	33.83	33.75	3	21,287	0.01%
2022/10/11	8.3	33.82	4	33.88	33.80	4.3	21,345	0.02%
2022/10/07	3.1	34.25	8.2	34.17	34.25	-5.1	21,291	-0.02%
2022/10/06	2	34.25	61	34.35	34.30	-59	21,266	-0.28%
2022/10/05	6.7	34.30	1.2	34.36	34.15	5.5	21,277	0.03%
2022/10/04	12.7	33.63	3	33.97	33.85	9.7	21,025	0.05%
2022/10/03	5.4	33.68	0	0.00	33.65	5.4	20,773	0.03%
2022/09/30	26.1	33.76	1	33.70	33.80	25.1	20,658	0.12%
2022/09/29	76	34.14	13.1	34.31	34.15	63	20,144	0.31%
2022/09/28	16.9	35.29	7.6	35.13	34.90	9.3	19,056	0.05%
2022/09/27	7.4	35.74	2.6	35.71	35.80	4.8	18,789	0.03%
2022/09/26	9.6	36.06	5	36.06	35.85	4.6	18,599	0.02%
2022/09/23	21.3	37.07	0	0.00	37.00	21.3	18,381	0.12%
2022/09/22	9.7	37.43	6	37.56	37.55	3.7	18,250	0.02%
2022/09/21	7.7	38.23	0	38.60	38.10	7.7	17,880	0.04%
2022/09/20	13.1	38.63	0	0.00	38.55	13.1	17,513	0.07%
2022/09/19	7.1	38.90	1	38.85	38.80	6.1	17,397	0.03%
2022/09/16	18.4	38.75	0	39.45	38.60	18.4	17,332	0.11%
2022/09/15	37.6	39.53	2	39.55	39.55	35.6	16,939	0.21%
2022/09/14	2.5	39.67	1	39.50	39.65	1.5	16,875	0.01%
2022/09/13	3	39.88	2	39.95	39.90	1	16,925	0.01%
2022/09/12	9.1	39.86	0	0.00	39.80	9.1	16,977	0.05%
2022/09/08	0	39.75	1	39.65	39.85	-1	17,321	-0.01%
2022/09/07	3.3	39.57	1.3	39.76	39.70	2	17,462	0.01%
2022/09/06	3	39.75	39.5	39.82	39.85	-36.5	17,501	-0.21%
2022/09/05	2	38.56	8.6	39.07	39.10	-6.6	17,483	-0.04%
2022/09/02	16.1	38.62	4	38.64	38.50	12.1	17,570	0.07%
2022/09/01	7.1	38.97	0.2	39.10	38.90	6.9	17,325	0.04%
2022/08/31	2	39.15	1	39.40	39.30	1	17,158	0.01%
2022/08/30	2.5	39.23	1	39.40	39.25	1.5	17,048	0.01%
2022/08/29	4.2	39.12	4	39.24	39.35	0.2	17,169	0.00%
2022/08/26	5	39.58	12.6	39.63	39.65	-7.6	17,183	-0.04%
2022/08/25	0.5	39.40	5	39.42	39.55	-4.5	17,263	-0.03%
2022/08/24	3.5	39.20	6.1	39.23	39.25	-2.6	17,398	-0.01%
2022/08/23	5.8	39.18	0.1	39.60	39.35	5.7	17,816	0.03%
2022/08/22	2.1	39.08	23	39.12	39.65	-20.9	17,936	-0.12%
2022/08/19	20	39.44	3.1	39.50	39.45	16.9	18,065	0.09%
2022/08/18	20.5	39.65	2	39.55	39.80	18.5	18,153	0.10%
2022/08/17	1	39.25	8	39.53	40.00	-7	18,215	-0.04%
2022/08/16	39	39.17	30	39.45	39.35	9	18,244	0.05%
2022/08/15	16	39.05	25	39.30	39.30	-9	18,314	-0.05%
2022/08/12	5	39.24	22	39.02	39.30	-17	18,719	-0.09%
2022/08/11	23.1	39.11	14	38.89	39.35	9.1	18,846	0.05%
2022/08/10	0.3	38.60	2	38.63	38.75	-1.7	18,945	-0.01%
2022/08/09	38.2	38.25	30	38.70	38.75	8.2	19,108	0.04%
2022/08/08	7.1	38.66	1	38.60	38.70	6.1	19,258	0.03%
2022/08/05	2.5	38.89	0.1	38.98	38.85	2.4	19,436	0.01%
2022/08/04	3.1	38.74	3	38.88	38.75	0.1	19,943	0.00%
2022/08/03	7	38.91	16	39.02	39.10	-9	20,186	-0.04%
2022/08/02	10.3	39.13	0	0.00	39.15	10.3	20,245	0.05%
2022/08/01	20	39.15	13	39.22	39.50	7	20,243	0.03%
2022/07/29	13	38.55	9	38.53	38.75	4	20,205	0.02%
2022/07/28	3.1	38.01	1	38.20	38.20	2.1	20,134	0.01%
2022/07/27	3.1	37.80	0.2	38.00	37.85	2.9	20,075	0.01%
2022/07/26	2	37.73	1	37.85	37.80	1	20,246	0.01%
2022/07/25	8.1	37.83	2	37.60	37.85	6.1	20,320	0.03%
2022/07/22	6.5	37.72	0	0.00	37.70	6.5	20,389	0.03%
2022/07/21	21.3	37.93	10	38.15	38.05	11.3	20,196	0.06%
2022/07/20	25	41.73	1	42.00	41.60	24	19,656	0.12%
2022/07/19	4.1	41.34	2	41.58	41.65	2.1	19,510	0.01%
2022/07/18	11.1	40.18	6	40.21	40.70	5.1	19,267	0.03%
2022/07/15	8	41.01	2	40.98	40.50	6	19,169	0.03%
2022/07/14	4	41.70	51	41.47	41.70	-47	19,107	-0.25%
2022/07/13	3	41.77	7	41.98	41.80	-4	19,230	-0.02%
2022/07/12	1.1	40.80	2	40.85	41.00	-0.9	19,337	0.00%
2022/07/11	0.2	40.90	3	41.02	41.10	-2.8	19,484	-0.01%
2022/07/08	2	40.78	0.1	41.00	40.80	1.9	19,573	0.01%
2022/07/07	0.1	40.45	2	40.50	40.90	-1.9	19,674	-0.01%
2022/07/06	3	40.32	0	0.00	40.00	3	20,055	0.01%
2022/07/04	5	40.32	0	0.00	40.00	5	19,809	0.03%
2022/07/01	10	40.24	7	40.44	40.35	3	19,681	0.02%
2022/06/30	7.1	39.55	2.3	39.53	39.50	4.8	19,421	0.02%
2022/06/29	2	39.48	0	0.00	39.55	2	19,227	0.01%
2022/06/28	2	39.65	0	0.00	39.60	2	19,218	0.01%
2022/06/27	2	39.88	1	40.10	39.80	1	19,203	0.01%
2022/06/23	8.2	39.08	1	39.05	39.00	7.2	18,963	0.04%
2022/06/22	1.1	39.56	0	0.00	39.50	1.1	18,809	0.01%
2022/06/21	0	39.45	0	0.00	39.45	0	18,775	0.00%
2022/06/20	17	39.03	0	39.15	38.85	17	18,695	0.09%
2022/06/17	26.5	39.73	1	39.60	39.60	25.5	18,440	0.14%
2022/06/16	17.1	40.15	4	40.51	40.00	13.1	18,279	0.07%
2022/06/15	3	40.17	0	40.35	40.05	3	18,452	0.02%
2022/06/14	6.3	40.18	5	40.15	40.10	1.3	18,363	0.01%
2022/06/13	18.3	40.80	2	40.85	40.80	16.3	18,122	0.09%
2022/06/10	1.1	41.45	0	0.00	41.40	1.1	17,840	0.01%
2022/06/09	2	41.58	0.1	41.70	41.55	2	17,831	0.01%
2022/06/07	14.1	41.44	0	0.00	41.35	14.1	17,736	0.08%
2022/06/06	3.4	41.53	0	0.00	41.55	3.4	17,502	0.02%
2022/06/02	0	41.90	0	0.00	41.70	0	17,511	0.00%
2022/06/01	5.5	42.31	0	0.00	42.10	5.5	17,534	0.03%
2022/05/31	3	42.73	0	0.00	42.60	3	17,391	0.02%
2022/05/30	4.1	42.93	4	42.84	42.80	0.1	16,918	0.00%
2022/05/27	5	42.19	2	42.08	42.20	3	16,696	0.02%
2022/05/26	9	42.06	7	42.24	41.70	2	16,596	0.01%
2022/05/25	5	41.50	0	0.00	41.65	5	16,538	0.03%
2022/05/24	5.5	41.21	13	41.33	41.20	-7.6	16,462	-0.05%
2022/05/23	36	41.26	0	0.00	41.20	36	16,294	0.22%
2022/05/20	5.1	41.51	1	41.85	41.15	4.1	16,186	0.03%
2022/05/19	12	41.11	1	41.20	41.10	11	15,717	0.07%
2022/05/18	23.3	41.41	12	41.49	41.60	11.3	15,532	0.07%
2022/05/17	5	41.55	3	41.55	41.50	2	15,250	0.01%
2022/05/16	9	41.18	0	0.00	41.25	9	15,019	0.06%
2022/05/13	5	41.42	1	41.80	41.60	4	14,715	0.03%
2022/05/12	46.5	41.33	11	41.24	40.80	35.5	14,482	0.25%
2022/05/11	22.6	42.58	11	42.66	42.65	11.6	13,898	0.08%
2022/05/10	3.7	43.90	0	0.00	43.85	3.7	13,469	0.03%
2022/05/09	25.5	44.33	0	0.00	44.25	25.5	13,279	0.19%
2022/05/06	10.3	45.12	0.2	45.35	45.10	10.1	13,113	0.08%
2022/05/05	3.1	45.64	20	45.70	45.60	-16.9	13,152	-0.13%
2022/05/04	2.2	45.36	1	45.40	45.50	1.2	13,127	0.01%
2022/05/03	6	45.49	4	45.18	45.35	2	13,228	0.02%
2022/04/29	0	46.45	0.1	46.25	45.90	-0.1	12,942	0.00%
2022/04/28	12.5	46.06	2	45.90	46.10	10.5	12,785	0.08%
2022/04/27	2.6	45.85	1	45.80	45.80	1.6	12,580	0.01%
2022/04/26	2	46.23	0	0.00	46.20	2	12,312	0.02%
2022/04/25	7.2	46.14	21	46.16	46.10	-13.9	12,241	-0.11%
2022/04/22	9.1	46.53	0	0.00	46.55	9.1	12,099	0.08%
2022/04/21	9	46.94	2	46.60	46.80	7	12,074	0.06%
2022/04/20	1	46.45	0	0.00	46.60	1	12,063	0.01%
2022/04/19	13.2	46.38	2.7	46.42	46.35	10.4	11,970	0.09%
2022/04/18	28	46.67	12	46.50	46.50	16	11,843	0.14%
2022/04/15	18.2	47.26	10	47.10	47.10	8.2	11,628	0.07%
2022/04/14	25	47.70	1	48.13	47.70	24	11,442	0.21%
2022/04/13	18.1	47.97	2	48.13	48.00	16.1	11,348	0.14%
2022/04/12	24.1	48.21	3	48.13	48.00	21.1	11,175	0.19%
2022/04/11	1	49.35	10	49.59	49.45	-9	10,764	-0.08%
2022/04/08	1	49.50	7	49.64	49.80	-6	10,837	-0.06%
2022/04/07	2	49.68	1.1	49.75	49.55	0.9	10,806	0.01%
2022/04/06	1	49.85	4	50.10	50.20	-3	10,709	-0.03%
2022/04/01	1	49.85	3	49.90	49.75	-2	10,657	-0.02%
2022/03/31	1.1	49.90	8	50.01	49.90	-6.9	10,588	-0.06%
2022/03/30	13.1	49.72	8.1	49.91	49.85	5	10,436	0.05%
2022/03/29	4	49.75	10	49.86	49.80	-6	10,432	-0.06%
2022/03/28	1	49.15	18	49.28	49.70	-17	10,389	-0.16%
2022/03/25	0	49.70	2	49.68	49.70	-2	10,342	-0.02%
2022/03/24	1	49.85	35.2	49.73	49.95	-34.2	10,385	-0.33%
2022/03/23	2	49.53	8	49.55	49.65	-6	10,460	-0.06%
2022/03/22	8	49.39	14	49.46	49.70	-6	10,377	-0.06%
2022/03/21	8.1	49.23	14.1	49.61	49.75	-6	10,380	-0.06%
2022/03/18	3	48.30	22	48.57	48.95	-19	10,135	-0.19%
2022/03/17	14	48.05	1	48.00	48.00	13	9,745	0.13%
2022/03/16	21	47.90	1	47.90	47.85	20	9,630	0.21%
2022/03/15	0	0.00	11	47.71	47.95	-11	9,597	-0.11%
2022/03/10	3	47.23	2.7	47.44	47.60	0.3	9,818	0.00%
2022/03/09	9	47.23	3	47.25	47.25	6	9,901	0.06%
2022/03/08	3.2	46.93	8	46.98	46.95	-4.8	10,051	-0.05%
2022/03/07	8.2	47.14	2	47.13	47.10	6.2	10,059	0.06%
2022/03/04	6.1	47.60	8.5	47.76	47.65	-2.4	10,340	-0.02%
2022/03/03	0	0.00	25	47.97	48.05	-25	10,465	-0.24%
2022/03/02	0.2	47.71	16.8	47.80	48.00	-16.6	10,752	-0.15%
2022/03/01	1	47.55	8	47.80	47.80	-7	10,862	-0.06%
2022/02/25	3	47.12	5	46.90	47.35	-2	10,955	-0.02%
2022/02/24	9.8	47.28	9	47.41	47.30	0.8	10,884	0.01%
2022/02/23	2	47.70	7	47.81	47.65	-5	10,872	-0.05%
2022/02/22	3	47.37	2.5	47.50	47.70	0.5	10,974	0.00%
2022/02/21	0	0.00	12	47.41	47.60	-12	10,977	-0.11%
2022/02/18	1	47.20	5	47.47	47.45	-4	11,056	-0.04%
2022/02/17	1	47.30	7	47.46	47.45	-6	11,143	-0.05%
2022/02/16	9	47.04	2.1	47.10	47.00	6.9	11,199	0.06%
2022/02/15	3	47.03	5.6	47.02	47.00	-2.6	11,255	-0.02%
2022/02/14	5	46.99	1	47.05	47.15	4	11,341	0.04%
2022/02/11	3	47.28	13	47.51	47.55	-10	11,337	-0.09%
2022/02/10	4.1	47.15	1	47.15	47.55	3.1	11,361	0.03%
2022/02/09	0.1	47.20	9	47.09	47.30	-8.9	11,433	-0.08%
2022/02/08	7	46.99	20	46.95	46.95	-13	11,535	-0.11%
2022/02/07	12.7	46.57	10	46.90	47.10	2.7	11,491	0.02%
2022/01/26	0	0.00	2	46.80	46.85	-2	11,314	-0.02%
2022/01/25	12.6	46.68	1	46.91	46.80	11.6	11,349	0.10%
2022/01/24	9.5	47.12	0.3	47.40	47.15	9.3	11,222	0.08%
2022/01/21	7.7	47.26	6	47.37	47.40	1.7	11,339	0.01%
2022/01/20	1	47.50	2	47.66	47.50	-1	11,291	-0.01%
2022/01/19	4	47.55	9.2	47.61	47.60	-5.2	11,341	-0.05%
2022/01/18	2.2	47.65	1	47.75	47.75	1.2	11,490	0.01%
2022/01/17	13.1	47.49	0	0.00	47.60	13.1	11,598	0.11%
2022/01/14	12.1	47.57	6	47.62	47.60	6.1	11,605	0.05%
2022/01/13	24	47.63	3	47.55	47.95	21	11,826	0.18%
2022/01/12	5.3	47.23	1.1	47.50	47.50	4.2	12,070	0.04%
2022/01/11	1.4	47.16	1	47.20	47.50	0.4	12,310	0.00%
2022/01/10	18.5	47.06	28.6	47.16	47.30	-10.1	12,274	-0.08%
2022/01/07	1	47.50	0	0.00	47.45	1	12,237	0.01%
2022/01/06	4.3	47.45	1	47.50	47.60	3.3	12,219	0.03%
2022/01/05	3.5	47.14	3	47.10	47.15	0.5	12,240	0.00%
2022/01/04	2.7	47.28	1	47.30	47.30	1.7	12,299	0.01%
2022/01/03	8.6	47.73	202	47.78	47.45	-193.5	12,196	-1.59%	大賣/鉅額交易
2021/12/30	4	48.06	55	48.10	48.00	-51	12,155	-0.42%
2021/12/29	13.1	48.13	13	48.10	48.15	0.1	12,270	0.00%
2021/12/28	2.3	48.02	0	0.00	48.15	2.3	12,350	0.02%
2021/12/27	3	48.00	4	48.00	48.10	-1	12,448	-0.01%
2021/12/24	7	47.89	2	47.85	47.90	5	12,692	0.04%
2021/12/23	4	47.65	2	47.55	47.70	2	12,853	0.02%
2021/12/22	3	47.35	15	47.36	47.40	-12	12,914	-0.09%
2021/12/21	1	47.30	4	47.40	47.25	-3	13,062	-0.02%
2021/12/20	5	47.30	1	47.40	47.40	4	13,199	0.03%
2021/12/17	0	0.00	14	47.36	47.45	-14	13,236	-0.11%
2021/12/16	1	46.90	1	47.00	46.90	0	13,161	0.00%
2021/12/15	2	46.95	0	0.00	46.95	2	13,398	0.01%
2021/12/14	0	0.00	5	47.10	47.00	-5	13,527	-0.04%
2021/12/13	2	47.15	1	47.15	47.10	1	13,762	0.01%
2021/12/10	2	47.48	0	0.00	47.30	2	14,011	0.01%
2021/12/09	6	47.57	3	47.68	47.40	3	14,718	0.02%
2021/12/08	3	47.65	0	0.00	47.70	3	15,007	0.02%
2021/12/07	9	47.29	0	0.00	47.55	9	15,100	0.06%
2021/12/06	0	0.00	4	47.00	47.30	-4	15,059	-0.03%
2021/12/03	13.2	46.45	0	0.00	46.40	13.2	15,012	0.09%
2021/12/02	6.1	46.47	0	0.00	46.30	6.1	14,910	0.04%
2021/12/01	8.1	46.33	4	46.44	46.60	4.1	14,885	0.03%
2021/11/30	13.5	46.83	1	47.15	46.00	12.5	14,816	0.08%
2021/11/29	12.7	46.47	12	46.48	46.50	0.7	14,386	0.00%
2021/11/26	27.5	46.55	14	46.55	46.50	13.5	14,324	0.09%
2021/11/25	9.7	47.13	6	47.15	47.15	3.7	14,217	0.03%
2021/11/24	38.5	47.66	2	47.40	47.45	36.5	14,124	0.26%
2021/11/23	2.4	47.81	13.1	47.79	47.80	-10.7	13,953	-0.08%
2021/11/22	7.1	47.94	1	47.95	47.90	6.1	13,999	0.04%
2021/11/19	8	48.11	0	0.00	48.30	8	13,936	0.06%
2021/11/18	2.1	48.31	2	48.30	48.30	0.1	13,882	0.00%
2021/11/17	30	48.37	6	48.45	48.55	24	13,875	0.17%
2021/11/16	7.5	48.38	7	48.55	48.65	0.5	13,977	0.00%
2021/11/15	12.3	48.41	3.1	48.35	48.60	9.3	14,174	0.07%
2021/11/12	12	48.50	2	48.73	48.70	10	14,358	0.07%
2021/11/11	1	48.65	1	48.95	48.80	0	14,578	0.00%
2021/11/10	13.1	48.52	8	48.51	48.70	5.1	14,843	0.03%
2021/11/09	10.1	48.56	1	48.50	48.80	9.1	15,088	0.06%
2021/11/08	2	48.75	3.1	48.73	48.95	-1.1	16,197	-0.01%
2021/11/05	8.3	47.93	2.4	47.97	48.15	5.9	16,989	0.03%
2021/11/04	5	48.10	1	48.30	48.10	4	17,324	0.02%
2021/11/03	4	48.11	3.3	48.21	48.15	0.7	17,764	0.00%
2021/11/02	4	48.23	19	48.61	48.15	-15	18,197	-0.08%
2021/11/01	10	48.16	0	0.00	48.25	10	18,674	0.05%
2021/10/29	3	48.28	0	0.00	48.25	3	18,923	0.02%
2021/10/28	8	48.58	1	48.60	48.50	7	19,472	0.04%
2021/10/27	13	48.43	18.2	48.45	48.35	-5.2	19,594	-0.03%
2021/10/26	10	48.64	1.7	48.63	48.45	8.3	19,646	0.04%
2021/10/25	29	48.31	90	48.10	48.25	-61	19,726	-0.31%
2021/10/22	18	48.81	1	48.90	48.80	17	20,089	0.08%
2021/10/21	35	48.51	1	48.45	48.75	34	20,240	0.17%
2021/10/20	38.2	48.34	3	48.39	48.35	35.2	20,272	0.17%
2021/10/19	102.2	49.18	50	49.25	49.10	52.2	20,369	0.26%	大買/
2021/10/18	21	49.89	21	49.91	49.80	0	20,223	0.00%
2021/10/15	46.2	50.11	5	50.00	50.10	41.2	20,486	0.20%
2021/10/14	28	50.09	2	49.93	49.90	26	20,492	0.13%
2021/10/13	62	50.55	6	50.53	50.50	56	20,515	0.27%
2021/10/12	5	49.90	7	49.99	50.20	-2	20,491	-0.01%
2021/10/08	2	50.30	1	50.30	50.40	1	20,467	0.00%
2021/10/07	4	50.15	34	50.11	50.40	-30	20,717	-0.14%
2021/10/06	14.1	49.91	5	50.20	49.90	9.1	20,940	0.04%
2021/10/05	0.2	50.00	1.6	49.94	50.30	-1.3	21,193	-0.01%
2021/10/04	2	50.10	10	50.22	50.00	-8	21,654	-0.04%
2021/10/01	16.3	50.19	0	0.00	50.20	16.3	22,316	0.07%
2021/09/30	2	50.90	8	50.91	51.00	-6	22,380	-0.03%
2021/09/29	4	50.53	2	50.75	50.60	2	22,519	0.01%
2021/09/28	2	50.65	56	50.70	51.00	-54	22,713	-0.24%
2021/09/27	4	50.93	10	50.70	51.10	-6	22,761	-0.03%
2021/09/24	8.1	51.30	5	51.58	51.30	3.1	22,881	0.01%
2021/09/23	3	51.10	8	51.13	51.20	-5	22,886	-0.02%
2021/09/22	3.2	50.13	39	50.19	50.70	-35.9	22,838	-0.16%
2021/09/17	12	51.01	5	50.96	50.70	7	22,742	0.03%
2021/09/16	2.1	51.20	15	51.36	51.70	-12.9	22,693	-0.06%
2021/09/15	10.1	51.10	3.5	51.06	51.20	6.6	22,526	0.03%
2021/09/14	25	51.46	21.1	51.25	51.40	3.9	22,421	0.02%
2021/09/13	14.5	49.58	26	49.85	50.10	-11.5	21,802	-0.05%
2021/09/10	2	48.35	7	48.68	49.00	-5	21,700	-0.02%
2021/09/09	9	47.98	4	47.86	48.20	5	21,833	0.02%
2021/09/08	9.2	48.67	2.3	48.53	48.55	6.9	21,908	0.03%
2021/09/07	1.1	48.94	22	48.80	48.75	-20.9	21,992	-0.10%
2021/09/06	4.3	48.55	11	48.78	48.80	-6.7	22,010	-0.03%
2021/09/03	1.1	48.50	9	48.29	48.50	-8	21,935	-0.04%
2021/09/02	3	47.87	0	0.00	47.90	3	21,889	0.01%
2021/09/01	20	48.27	4	48.03	48.40	16	21,952	0.07%
2021/08/31	3	47.57	25	48.06	48.45	-22	21,850	-0.10%
2021/08/30	3	47.37	33.1	47.44	47.60	-30.1	21,749	-0.14%
2021/08/27	1	47.16	6	46.88	47.45	-5	21,802	-0.02%
2021/08/26	4.6	46.83	17	46.89	46.95	-12.4	22,042	-0.06%
2021/08/25	1	47.15	25	46.80	47.20	-24	22,198	-0.11%
2021/08/24	27.1	46.89	0	0.00	46.75	27.1	22,216	0.12%
2021/08/23	23.1	46.75	4	46.85	46.80	19.1	22,436	0.09%
2021/08/20	9.6	46.18	1	45.90	46.15	8.6	22,539	0.04%
2021/08/19	32	46.46	1	46.60	46.20	31	22,907	0.14%
2021/08/18	25.2	46.97	5	46.99	47.25	20.2	22,789	0.09%
2021/08/17	12.3	47.51	3	47.50	47.30	9.3	22,621	0.04%
2021/08/16	10	47.89	4	47.91	47.95	6	22,465	0.03%
2021/08/13	28	48.31	40	48.20	48.40	-12	22,509	-0.05%
2021/08/12	83.3	46.92	15	47.16	47.60	68.2	22,621	0.30%
2021/08/11	54.9	51.15	37.2	51.06	51.10	17.6	21,868	0.08%
2021/08/10	15	51.99	14.5	51.86	51.90	0.5	21,421	0.00%
2021/08/09	53	52.29	11	52.31	52.40	42	21,726	0.19%
2021/08/06	12	52.73	12	52.63	52.90	0	21,805	0.00%
2021/08/05	29	52.81	34.8	52.81	52.70	-5.7	22,168	-0.03%
2021/08/04	17	53.94	30	54.30	53.80	-13	23,135	-0.06%
2021/08/03	6	53.48	118	53.56	53.90	-112	23,671	-0.47%	大賣/鉅額交易
2021/08/02	13	52.58	8.2	52.59	52.80	4.9	23,444	0.02%
2021/07/30	6	52.77	4	52.73	52.60	2	23,936	0.01%
2021/07/29	13	52.53	9.1	52.64	52.90	3.9	24,450	0.02%
2021/07/28	13.1	52.16	31	52.67	52.40	-17.9	24,837	-0.07%
2021/07/27	5	53.02	4.1	52.83	53.00	0.9	25,536	0.00%
2021/07/26	100	53.50	6	53.47	53.20	94	26,205	0.36%
2021/07/23	3	52.63	28.1	52.71	53.00	-25.1	26,532	-0.09%
2021/07/22	4	52.03	3	52.10	52.10	1	26,663	0.00%
2021/07/21	20	51.88	314	51.97	51.80	-294	27,077	-1.09%	大賣/鉅額交易
2021/07/20	2.1	51.70	0	0.00	51.70	2.1	27,984	0.01%
2021/07/19	1.1	51.40	8	51.55	52.00	-7	29,485	-0.02%
2021/07/16	6	51.50	0	0.00	51.50	6	32,699	0.02%
2021/07/15	2	51.30	20	51.50	51.60	-18	34,817	-0.05%
2021/07/14	23.1	51.43	22	51.69	51.50	1.1	36,177	0.00%
2021/07/13	6	51.90	51	51.97	51.90	-45	36,859	-0.12%
2021/07/12	30	52.01	3.1	52.10	52.20	26.9	37,265	0.07%
2021/07/09	37.1	52.30	23.2	52.20	52.00	13.9	37,473	0.04%
2021/07/08	15	52.65	37	52.45	52.80	-22	37,291	-0.06%
2021/07/07	3	51.10	5	51.16	51.30	-2	36,928	-0.01%
2021/07/06	19	51.04	4	51.03	51.20	15	36,823	0.04%
2021/07/05	53.4	50.59	0	50.80	50.60	53.3	36,751	0.15%
2021/07/02	28.1	50.67	0	0.00	50.50	28.1	36,605	0.08%
2021/07/01	87	50.84	3	50.63	50.60	84	36,533	0.23%
2021/06/30	10	51.02	6.2	51.15	51.00	3.8	36,744	0.01%
2021/06/29	11	51.02	2	51.15	51.20	9	36,788	0.02%
2021/06/28	24.2	51.03	4	51.20	51.10	20.2	36,966	0.05%
2021/06/25	9.7	51.05	0	0.00	51.00	9.7	36,992	0.03%
2021/06/24	2	50.95	0	0.00	51.10	2	37,241	0.01%
2021/06/23	7	50.81	62	50.80	51.00	-55	37,676	-0.15%
2021/06/22	11	50.87	5	50.80	50.90	6	37,792	0.02%
2021/06/21	11	50.72	4	50.73	50.70	7	37,889	0.02%
2021/06/18	13	51.09	20	51.20	51.00	-7	38,189	-0.02%
2021/06/17	14.2	51.55	0	0.00	51.50	14.2	39,486	0.04%
2021/06/16	3	51.47	7	51.70	51.90	-4	39,623	-0.01%
2021/06/15	9.1	51.12	20	51.10	51.30	-10.9	39,581	-0.03%
2021/06/11	0	0.00	1	51.30	51.40	-1	39,636	0.00%
2021/06/09	9	50.92	2	51.05	51.30	7	39,925	0.02%
2021/06/08	2	51.25	1	51.50	51.40	1	40,039	0.00%
2021/06/07	5	51.54	8.1	51.04	51.50	-3.1	40,264	-0.01%
2021/06/04	21.5	51.93	1	51.90	51.90	20.5	40,452	0.05%
2021/06/03	18	52.03	13	52.20	52.30	5	40,659	0.01%
2021/06/02	4	51.50	14	51.60	52.00	-10	40,510	-0.02%
2021/06/01	18.1	51.43	5	51.46	51.50	13.1	40,290	0.03%
2021/05/31	8	51.21	12	51.39	51.60	-4	40,457	-0.01%
2021/05/28	16	50.43	3	50.53	50.60	13	40,331	0.03%
2021/05/27	18	50.02	106	50.00	50.30	-88	40,411	-0.22%	大賣/
2021/05/26	3	51.00	2	50.90	50.70	1	40,254	0.00%
2021/05/25	7.2	51.28	29	51.26	51.10	-21.8	40,193	-0.05%
2021/05/24	5	51.30	6.1	51.15	51.30	-1.1	40,233	0.00%
2021/05/21	112.1	51.15	15	51.88	51.20	97.1	40,408	0.24%	大買/
2021/05/20	20	50.83	7.5	50.49	50.80	12.5	40,310	0.03%
2021/05/19	36	50.45	27	50.49	50.50	9	40,085	0.02%
2021/05/18	21.1	49.60	21	49.63	50.00	0.1	39,915	0.00%
2021/05/17	36.7	48.22	46.1	48.04	47.90	-9.4	39,776	-0.02%
2021/05/14	22	49.70	26	49.78	49.60	-4	39,121	-0.01%
2021/05/13	38.5	48.73	15.6	49.12	49.20	22.9	38,782	0.06%
2021/05/12	78.4	49.09	77.8	49.28	49.60	0.5	38,261	0.00%
2021/05/11	17.1	52.21	36.7	52.35	51.60	-19.6	36,972	-0.05%
2021/05/10	7	52.69	19	52.44	52.90	-12	36,241	-0.03%
2021/05/07	22.1	52.03	7	52.33	52.30	15.1	36,059	0.04%
2021/05/06	36.1	51.48	9	52.39	53.00	27.1	35,706	0.08%
2021/05/05	10	50.98	27	50.97	50.80	-17	35,241	-0.05%
2021/05/04	71.5	50.04	43.1	50.59	50.20	28.4	35,127	0.08%
2021/05/03	23.6	51.23	16	51.24	51.20	7.6	34,169	0.02%
2021/04/29	16.9	52.40	10.1	52.50	52.10	6.8	33,664	0.02%
2021/04/28	21	52.53	32.2	52.38	53.20	-11.2	33,224	-0.03%
2021/04/27	26.1	52.75	30	52.62	52.70	-3.9	33,106	-0.01%
2021/04/26	44	53.06	26	53.43	53.10	18	32,617	0.06%
2021/04/23	95.4	52.43	23	52.34	53.00	72.4	31,717	0.23%
2021/04/22	148.3	56.55	78	56.24	54.10	70.3	30,558	0.23%	大買/
2021/04/21	72.2	54.13	96.5	54.47	55.70	-24.3	27,491	-0.09%
2021/04/20	65	52.63	32.5	52.67	52.00	32.5	25,459	0.13%
2021/04/19	33.1	49.94	13	50.15	50.40	20.1	24,106	0.08%
2021/04/16	7	48.18	66.3	48.41	49.00	-59.3	23,301	-0.25%
2021/04/15	16	47.95	40.4	47.52	47.90	-24.4	22,795	-0.11%
2021/04/14	19.3	46.93	14.3	46.90	47.00	5	22,494	0.02%
2021/04/13	7	47.27	10.4	47.36	47.20	-3.4	22,362	-0.02%
2021/04/12	7	46.81	1	46.80	46.85	6	22,111	0.03%
2021/04/09	32.1	46.86	13.2	46.93	46.70	18.9	22,041	0.09%
2021/04/08	13.1	46.86	12.1	46.86	46.90	1	21,910	0.00%
2021/04/07	20.1	46.80	15.5	46.77	46.80	4.7	21,820	0.02%
2021/04/06	13.2	46.77	16	46.80	46.85	-2.8	21,761	-0.01%
2021/04/01	16.8	46.70	20.6	46.69	46.70	-3.9	21,372	-0.02%
2021/03/31	15.7	46.68	23	46.72	46.80	-7.3	21,256	-0.03%
2021/03/30	23	46.35	23.3	46.41	46.55	-0.3	21,044	0.00%
2021/03/29	38	46.31	8	46.38	46.50	30	20,945	0.14%
2021/03/26	5	46.10	22	45.92	46.15	-17	20,680	-0.08%
2021/03/25	5.1	45.45	23	45.51	45.55	-17.9	20,287	-0.09%
2021/03/24	76	45.64	1	45.65	45.55	75	20,110	0.37%
2021/03/23	38.3	45.75	46.4	45.74	45.70	-8.1	19,996	-0.04%
2021/03/22	405.3	45.95	156.2	45.75	45.80	249.2	19,589	1.27%	大買/大賣/鉅額交易
2021/03/19	14	42.75	0	0.00	42.70	14	18,122	0.08%
2021/03/18	3	43.07	7	43.11	43.10	-4	17,888	-0.02%
2021/03/17	7.7	42.85	54	42.85	42.85	-46.3	17,899	-0.26%
2021/03/16	0	0.00	2	42.63	42.60	-2	17,904	-0.01%
2021/03/15	80	42.41	0	0.00	42.35	80	17,936	0.45%
2021/03/12	9.4	42.63	25.4	42.76	42.70	-16	17,781	-0.09%
2021/03/11	8.7	42.92	1.1	42.97	42.85	7.6	17,666	0.04%
2021/03/10	38	43.01	1.3	43.06	43.00	36.7	17,600	0.21%
2021/03/09	31.4	43.00	30	43.16	43.40	1.4	17,714	0.01%
2021/03/08	32.6	42.70	10	42.70	42.65	22.6	17,513	0.13%
2021/03/05	0	0.00	5.1	42.36	42.50	-5.1	17,433	-0.03%
2021/03/04	3	42.30	15	42.35	42.50	-12	17,847	-0.07%
2021/03/03	12.6	42.41	5	42.41	42.55	7.6	17,835	0.04%
2021/03/02	9	42.32	0	0.00	42.10	9	17,744	0.05%
2021/02/26	12	42.18	11	42.34	42.00	1	17,589	0.01%
2021/02/25	5	42.69	11.1	42.78	42.90	-6.1	17,255	-0.04%
2021/02/24	6.3	42.58	29	42.43	42.55	-22.7	17,267	-0.13%
2021/02/23	2.1	42.01	7	42.24	42.45	-4.9	17,237	-0.03%
2021/02/22	18.1	41.78	10	41.86	41.80	8.1	17,008	0.05%
2021/02/19	3.4	41.14	10	41.45	41.60	-6.6	16,970	-0.04%
2021/02/18	6	41.47	0	0.00	41.35	6	16,894	0.04%
2021/02/17	1	41.30	5.1	40.94	41.25	-4	16,801	-0.02%
2021/02/05	7	40.69	1	40.60	40.85	6	16,576	0.04%
2021/02/04	12	40.51	0	0.00	40.40	12	16,647	0.07%
2021/02/03	14.2	40.58	1.5	40.58	40.55	12.7	17,019	0.07%
2021/02/02	3	40.88	2	41.05	40.75	1	16,937	0.01%
2021/02/01	4	40.68	0	0.00	40.80	4	16,812	0.02%
2021/01/29	8	40.22	6	40.24	40.15	2	16,789	0.01%
2021/01/28	20	40.27	1	40.30	40.25	19	16,597	0.11%
2021/01/27	17	40.35	0	0.00	40.35	17	16,362	0.10%
2021/01/26	63	40.43	1.2	40.33	40.35	61.8	16,223	0.38%
2021/01/25	22	40.86	0	0.00	40.90	22	15,710	0.14%
2021/01/22	31	40.59	0	0.00	40.60	31	15,509	0.20%
2021/01/21	20	40.99	2	41.00	40.80	18	15,191	0.12%
2021/01/20	36	41.01	3.8	41.08	40.95	32.2	15,029	0.21%
2021/01/19	6	41.81	21.1	41.90	41.75	-15.1	14,598	-0.10%
2021/01/18	34	41.50	2	41.53	41.60	32	14,547	0.22%
2021/01/15	44.8	42.04	1	42.25	41.95	43.8	14,248	0.31%
2021/01/14	4	42.74	3	42.60	42.55	1	13,868	0.01%
2021/01/13	9	42.66	1.7	42.77	42.70	7.3	13,709	0.05%
2021/01/12	18	42.79	6.1	42.80	42.70	11.9	13,599	0.09%
2021/01/11	21	42.85	23	42.88	43.10	-2	13,516	-0.01%
2021/01/08	1	42.80	2.1	42.85	42.95	-1.1	13,435	-0.01%
2021/01/07	11	42.85	0	0.00	42.85	11	13,366	0.08%
2021/01/06	2.3	43.01	22	42.96	42.95	-19.7	13,172	-0.15%
2021/01/05	5.3	43.18	2	43.25	43.10	3.3	13,036	0.03%
2021/01/04	29	43.22	2	43.28	43.20	27	12,974	0.21%
2020/12/31	8	43.38	3	43.53	43.20	5	12,933	0.04%
2020/12/30	14.2	43.17	14	43.23	43.25	0.2	12,962	0.00%
2020/12/29	0	0.00	7.2	43.01	43.00	-7.2	12,916	-0.06%
2020/12/28	1	42.90	5	42.90	43.00	-4	12,907	-0.03%
2020/12/25	8	42.70	2	42.83	42.80	6	12,961	0.05%
2020/12/24	6	42.75	0	42.80	42.70	6	13,055	0.05%
2020/12/23	9.9	42.73	1.1	42.75	42.80	8.8	13,075	0.07%
2020/12/22	18	43.13	17	43.19	42.95	1	13,149	0.01%
2020/12/21	20	43.37	10	43.47	43.50	10	13,438	0.07%
2020/12/18	3	42.75	1	42.95	42.95	2	13,750	0.01%
2020/12/17	7	42.71	10	42.80	42.65	-3	13,865	-0.02%
2020/12/16	0	0.00	1.4	43.17	43.05	-1.4	13,782	-0.01%
2020/12/15	3	42.53	0	0.00	42.50	3	13,764	0.02%
2020/12/14	3	42.78	3.1	42.81	42.80	-0.1	13,726	0.00%
2020/12/11	12	42.88	5.5	43.15	42.90	6.5	13,816	0.05%
2020/12/10	1	43.25	0	0.00	43.25	1	13,749	0.01%
2020/12/09	3.4	43.54	0	0.00	43.35	3.4	13,778	0.02%
2020/12/08	0	0.00	1.6	43.51	43.60	-1.6	13,772	-0.01%
2020/12/07	1	43.55	3.1	43.45	43.55	-2.1	13,759	-0.02%
2020/12/04	1	43.80	0.6	43.65	43.65	0.4	13,838	0.00%
2020/12/03	1	43.70	6	43.63	43.50	-5	13,761	-0.04%
2020/12/02	31.1	43.15	11	43.16	43.20	20.1	13,481	0.15%
2020/12/01	10	42.75	4	43.00	43.15	6	13,676	0.04%
2020/11/30	1	43.60	5	43.52	42.90	-4	13,906	-0.03%
2020/11/27	2	43.30	16.1	43.27	43.30	-14.1	13,694	-0.10%
2020/11/26	1	42.95	6	42.94	42.95	-5	13,620	-0.04%
2020/11/25	0	0.00	3	42.85	42.60	-3	13,772	-0.02%
2020/11/24	16.2	42.89	0	0.00	42.75	16.2	13,849	0.12%
2020/11/23	12	43.01	8	43.00	43.00	4	13,800	0.03%
2020/11/20	6.1	42.65	3	42.65	42.70	3.1	13,790	0.02%
2020/11/19	14	42.93	4	42.73	42.90	10	13,775	0.07%
2020/11/18	12	42.81	2.1	42.90	42.70	9.9	13,816	0.07%
2020/11/17	2	42.40	3.1	42.66	42.75	-1.1	13,854	-0.01%
2020/11/16	5	42.21	2	42.35	42.35	3	14,202	0.02%
2020/11/13	2	42.25	2.5	42.28	42.25	-0.5	14,467	0.00%
2020/11/12	8	42.51	15	42.85	42.40	-7	14,811	-0.05%
2020/11/11	1	42.25	18	42.54	42.65	-17	14,831	-0.11%
2020/11/10	0	0.00	2	41.45	41.55	-2	14,766	-0.01%
2020/11/09	11	41.00	1	41.25	41.15	10	14,981	0.07%
2020/11/06	7	40.84	0	0.00	40.85	7	16,178	0.04%
2020/11/05	0	0.00	23	41.00	41.05	-23	16,546	-0.14%
2020/11/04	1	40.80	0	0.00	40.90	1	16,842	0.01%
2020/11/02	1	40.50	1	40.55	40.60	0	17,662	0.00%
2020/10/30	0.1	40.50	0	0.00	40.55	0.1	18,262	0.00%
2020/10/29	4	40.50	1	40.20	40.35	3	18,465	0.02%
2020/10/28	0	0.00	0.5	40.70	40.55	-0.5	18,534	0.00%
2020/10/27	1	40.35	2	40.50	40.50	-1	18,592	-0.01%
2020/10/26	6	40.56	14	40.56	40.50	-8	18,606	-0.04%
2020/10/23	1	40.60	1	40.75	40.65	0	18,750	0.00%
2020/10/22	4	40.70	1	41.00	41.00	3	18,943	0.02%
2020/10/21	2	40.43	0	40.50	40.30	2	19,040	0.01%
2020/10/20	33	40.30	0	0.00	40.35	33	19,061	0.17%
2020/10/19	27	40.52	0	0.00	40.45	27	19,122	0.14%
2020/10/16	2	40.50	7.3	40.35	40.30	-5.3	19,278	-0.03%
2020/10/15	4	40.34	0	0.00	40.30	4	19,671	0.02%
2020/10/14	9	40.71	0.1	40.80	40.50	8.9	19,700	0.05%
2020/10/13	9	40.53	2	40.40	40.50	7	19,784	0.04%
2020/10/12	8	40.93	0	0.00	40.95	8	20,214	0.04%
2020/10/08	7	41.02	1	41.15	41.15	6	20,431	0.03%
2020/10/07	3	41.08	1	41.05	41.15	2	20,445	0.01%
2020/10/06	2.7	41.30	0	0.00	41.40	2.7	20,441	0.01%
2020/09/30	1	41.60	4	41.59	41.40	-3	20,812	-0.01%
2020/09/29	0	0.00	1	41.20	41.20	-1	20,975	0.00%
2020/09/28	9	40.83	1	40.80	40.95	8	21,043	0.04%
2020/09/25	1	40.50	2	40.58	40.55	-1	21,224	0.00%
2020/09/24	4	40.15	8	40.20	40.05	-4	21,293	-0.02%
2020/09/23	33	41.03	0	0.00	41.00	33	21,057	0.16%
2020/09/22	3	41.93	4	42.08	41.80	-1	20,759	0.00%
2020/09/21	1	42.35	0	0.00	42.25	1	20,638	0.00%
2020/09/18	14.9	42.46	8.6	42.47	42.50	6.3	20,706	0.03%
2020/09/17	2	42.60	1.3	42.96	42.55	0.8	20,727	0.00%
2020/09/16	1	42.65	10.2	42.81	42.85	-9.2	20,772	-0.04%
2020/09/15	3	42.65	0	0.00	42.70	3	20,736	0.01%
2020/09/14	8.8	42.47	10	42.45	42.95	-1.2	20,963	-0.01%
2020/09/11	0	0.00	1	42.30	42.30	-1	20,893	0.00%
2020/09/10	3	42.22	0	0.00	42.45	3	20,933	0.01%
2020/09/09	2	42.40	2.2	42.27	42.55	-0.2	20,892	0.00%
2020/09/08	7	42.71	1	42.90	42.70	6	20,918	0.03%
2020/09/07	4	42.34	1.2	42.43	42.70	2.8	21,054	0.01%
2020/09/04	11	42.15	0	0.00	42.20	11	21,101	0.05%
2020/09/03	8	42.56	0	0.00	42.70	8	21,075	0.04%
2020/09/02	8	42.76	0	0.00	42.65	8	20,913	0.04%
2020/09/01	13	42.72	10	42.70	42.75	3	20,813	0.01%
2020/08/31	24	43.17	1	43.55	42.90	23	20,717	0.11%
2020/08/28	7.1	43.38	10.2	43.36	43.50	-3.1	20,610	-0.01%
2020/08/27	0	0.00	30	43.75	43.85	-30	20,645	-0.15%
2020/08/26	5	44.03	0	0.00	44.10	5	20,707	0.02%
2020/08/25	0	0.00	6	44.20	44.10	-6	20,673	-0.03%
2020/08/24	0	0.00	1	43.80	44.05	-1	21,049	0.00%
2020/08/21	8	44.12	64	44.30	44.25	-56	21,056	-0.27%
2020/08/20	34	43.64	11	43.79	43.50	23	20,862	0.11%
2020/08/19	10	44.60	40	44.61	44.35	-30	20,547	-0.15%
2020/08/18	1.5	43.88	10	43.98	44.00	-8.6	20,240	-0.04%
2020/08/17	3	43.42	3	43.38	43.35	0	19,928	0.00%
2020/08/14	3	42.47	21.1	42.07	42.85	-18.1	19,825	-0.09%
2020/08/13	19	41.16	0	0.00	41.20	19	19,407	0.10%
2020/08/12	68.2	41.09	0	0.00	41.00	68.2	19,247	0.35%
2020/08/11	10.1	46.53	11	46.59	46.50	-0.9	18,034	-0.01%
2020/08/10	1	46.65	2	46.60	46.60	-1	17,645	-0.01%
2020/08/07	0	0.00	19	47.36	47.10	-19	17,455	-0.11%
2020/08/06	1	46.65	24	47.06	47.15	-23	17,219	-0.13%
2020/08/05	3	46.57	23	46.27	46.45	-20	16,833	-0.12%
2020/08/04	0.2	45.30	3	45.25	45.40	-2.8	16,369	-0.02%
2020/08/03	21	44.90	20	44.85	44.95	1	16,214	0.01%
2020/07/31	10.1	45.15	0.4	45.00	45.00	9.7	16,141	0.06%
2020/07/30	0	0.00	4	45.25	45.35	-4	16,127	-0.02%
2020/07/29	3	45.07	6	45.12	45.05	-3	16,204	-0.02%
2020/07/28	4	44.46	12	44.42	44.50	-8	16,213	-0.05%
2020/07/27	8	44.74	20	44.60	44.60	-12	16,216	-0.07%
2020/07/24	0	0.00	11.7	45.33	45.00	-11.7	16,217	-0.07%
2020/07/23	5	45.60	22	45.59	45.60	-17	16,183	-0.11%
2020/07/22	4	45.45	0	0.00	45.50	4	16,181	0.02%
2020/07/21	9.1	45.65	10.1	45.51	45.55	-1	16,060	-0.01%
2020/07/20	2	45.03	43	45.10	45.10	-41	15,811	-0.26%
2020/07/17	21	44.75	4.1	44.96	44.80	16.9	15,774	0.11%
2020/07/16	49	44.62	2.1	44.97	44.50	46.9	15,824	0.30%
2020/07/15	5	45.67	3.5	45.49	45.60	1.5	15,384	0.01%
2020/07/14	1	45.15	2	45.25	45.30	-1	15,181	-0.01%
2020/07/13	1	44.95	0	0.00	45.20	1	15,199	0.01%
2020/07/10	20	45.10	13	45.09	44.95	7	15,301	0.05%
2020/07/09	21	45.25	15	45.35	45.30	6	15,268	0.04%
2020/07/08	0.1	44.95	19	45.09	45.15	-19	15,002	-0.13%
2020/07/07	15	44.33	3	44.40	44.50	12	14,733	0.08%
2020/07/06	0	0.00	7	44.41	44.40	-7	14,649	-0.05%
2020/07/03	8.1	43.90	10.1	43.89	43.95	-2	14,624	-0.01%
2020/07/02	0	0.00	38	43.60	43.60	-38	14,576	-0.26%
2020/07/01	10	42.80	10	43.15	43.10	0	14,481	0.00%
2020/06/30	6	42.83	1.1	42.81	42.75	4.9	14,409	0.03%
2020/06/29	24.4	42.74	1.2	42.73	42.65	23.3	14,485	0.16%
2020/06/24	24	42.78	1	42.90	42.85	23	14,456	0.16%
2020/06/23	4	42.88	3	42.80	42.70	1	14,452	0.01%
2020/06/22	12	42.69	0	0.00	42.90	12	14,506	0.08%
2020/06/19	19	42.65	0	0.00	42.55	19	14,595	0.13%
2020/06/18	17	42.72	0	0.00	42.70	17	14,575	0.12%
2020/06/17	7	42.61	5	42.57	42.85	2	14,913	0.01%
2020/06/16	0	0.00	33	43.00	42.85	-33	15,214	-0.22%
2020/06/15	22	42.52	1.7	42.76	42.50	20.3	15,627	0.13%
2020/06/12	11	42.87	24	42.64	42.90	-13	15,929	-0.08%
2020/06/11	7.2	43.50	20	43.54	43.30	-12.8	16,268	-0.08%
2020/06/10	2.2	43.83	21.1	44.00	44.00	-19	16,336	-0.12%
2020/06/09	18	43.74	0	0.00	43.90	18	16,626	0.11%
2020/06/08	6	43.65	6	43.70	43.95	0	16,884	0.00%
2020/06/05	8.8	43.58	1	43.55	43.65	7.8	16,879	0.05%
2020/06/04	6.1	43.58	0	0.00	43.40	6.1	17,038	0.04%
2020/06/03	2	43.68	2	43.75	43.65	0	17,164	0.00%
2020/06/02	0.1	43.20	3.2	43.29	43.30	-3	17,071	-0.02%
2020/06/01	5	43.03	3	43.08	43.10	2	17,036	0.01%
2020/05/29	1	42.40	0	0.00	42.55	1	16,970	0.01%
2020/05/28	7	42.48	0.2	42.60	42.35	6.8	16,591	0.04%
2020/05/27	3	42.83	1	42.85	42.85	2	16,655	0.01%
2020/05/26	20	43.08	2	42.98	43.00	18	16,717	0.11%
2020/05/25	5	42.30	0	0.00	42.65	5	16,826	0.03%
2020/05/22	10	42.77	1	42.90	42.65	9	16,923	0.05%
2020/05/21	10.1	43.03	0	0.00	43.00	10.1	16,923	0.06%
2020/05/20	1	43.00	0	0.00	42.90	1	16,891	0.01%
2020/05/19	4	42.99	13	43.09	43.00	-9	16,886	-0.05%
2020/05/18	1	42.25	4	42.50	42.35	-3	16,725	-0.02%
2020/05/15	7	42.35	2	42.43	42.30	5	16,700	0.03%
2020/05/14	17	42.31	11	42.50	42.60	6	16,720	0.04%
2020/05/13	7	42.49	3	42.70	42.90	4	16,615	0.02%
2020/05/12	13	42.87	1	42.95	42.95	12	16,648	0.07%
2020/05/11	7	43.20	6	43.40	43.15	1	16,683	0.01%
2020/05/08	1	42.90	5	42.94	43.00	-4	16,728	-0.02%
2020/05/07	0	0.00	20	42.90	42.70	-20	16,749	-0.12%
2020/05/06	15	42.45	1	42.60	42.60	14	16,822	0.08%
2020/05/05	31	42.73	22	42.81	42.85	9	16,875	0.05%
2020/05/04	15	42.21	0	0.00	42.20	15	16,886	0.09%
2020/04/30	2	42.65	10	43.16	43.20	-8	16,928	-0.05%
2020/04/29	0.1	42.50	1.2	42.50	42.55	-1.1	16,995	-0.01%
2020/04/28	1	42.05	0	0.00	42.25	1	17,208	0.01%
2020/04/27	5	42.06	6.1	42.07	42.00	-1.1	18,115	-0.01%
2020/04/24	5	42.06	5	42.05	42.00	0	18,025	0.00%
2020/04/23	1	41.75	1	42.10	42.15	0	18,025	0.00%
2020/04/22	7.1	41.50	198.3	41.50	41.60	-191.2	17,994	-1.06%	大賣/鉅額交易
2020/04/21	1.2	41.84	4	41.90	41.80	-2.9	18,175	-0.02%
2020/04/20	1	42.25	1	42.35	42.35	0	18,223	0.00%
2020/04/17	1	42.25	0.1	42.00	42.00	0.9	18,450	0.00%
2020/04/16	0	0.00	1	41.80	41.85	-1	18,435	-0.01%
2020/04/15	15	41.96	3	41.95	41.80	12	18,514	0.06%
2020/04/14	1	41.70	6	41.20	41.65	-5	18,414	-0.03%
2020/04/13	3	40.85	1	40.95	40.80	2	18,392	0.01%
2020/04/10	1.1	40.77	2.1	40.90	41.00	-1	18,530	-0.01%
2020/04/09	6	40.64	4	40.64	40.55	2	18,714	0.01%
2020/04/08	5	40.91	7.2	40.78	41.00	-2.2	18,786	-0.01%
2020/04/07	2	39.75	18	39.73	39.95	-16	18,599	-0.09%
2020/04/06	1	38.95	7	39.06	39.05	-6	18,657	-0.03%
2020/04/01	1.1	39.25	2	39.50	39.00	-0.9	18,611	0.00%
2020/03/31	1	39.35	0	0.00	39.50	1	18,495	0.01%
2020/03/30	15	38.85	3	38.17	39.15	12	18,316	0.07%
2020/03/27	25.1	39.08	10	39.21	38.95	15.1	18,246	0.08%
2020/03/26	6	38.98	3	39.03	38.60	3	18,248	0.02%
2020/03/25	16	39.11	3	38.85	38.80	13	18,249	0.07%
2020/03/24	6	38.53	3	38.05	38.25	3	18,117	0.02%
2020/03/23	15	36.23	168	35.77	36.10	-153	17,961	-0.85%	大賣/鉅額交易
2020/03/20	33	35.41	1	36.50	36.95	32	17,655	0.18%
2020/03/19	3	34.45	6	34.71	33.60	-3	17,337	-0.02%
2020/03/18	29	36.64	0	0.00	36.00	29	17,069	0.17%
2020/03/17	164	37.98	3	37.55	37.60	161	16,688	0.96%	大買/鉅額交易
2020/03/16	64	39.60	2	39.95	38.85	62	16,138	0.38%
2020/03/13	4	38.56	6	38.54	40.25	-2	15,911	-0.01%
2020/03/12	1.1	41.12	3	41.00	40.75	-1.9	15,439	-0.01%
2020/03/11	2	41.88	1	42.00	41.80	1	15,048	0.01%
2020/03/10	5	41.75	3	41.53	41.60	2	14,955	0.01%
2020/03/09	2	41.95	17	42.06	41.85	-15	14,818	-0.10%
2020/03/06	2	42.90	0	0.00	42.85	2	14,613	0.01%
2020/03/05	2	43.00	3	43.28	43.30	-1	14,608	-0.01%
2020/03/04	0	0.00	12	42.83	42.85	-12	14,772	-0.08%
2020/03/03	1	42.75	0	0.00	42.65	1	14,783	0.01%
2020/03/02	5	41.94	7	42.44	42.25	-2	14,678	-0.01%
2020/02/27	3	42.20	5	42.25	42.25	-2	14,824	-0.01%
2020/02/26	5	42.20	1	42.25	42.20	4	14,772	0.03%
2020/02/25	1	42.30	2	42.43	42.70	-1	14,628	-0.01%
2020/02/24	1	42.85	10.1	43.03	43.00	-9.1	14,574	-0.06%
2020/02/21	0	0.00	1.1	43.20	43.25	-1.1	14,887	-0.01%
2020/02/20	4	43.45	0	0.00	43.15	4	15,079	0.03%
2020/02/19	0.7	43.30	0.1	43.30	43.40	0.6	15,251	0.00%
2020/02/18	5	43.05	2	43.10	43.05	3	15,442	0.02%
2020/02/17	2.2	42.86	2	42.90	43.00	0.2	15,522	0.00%
2020/02/14	2	43.23	0.1	43.15	43.20	2	15,690	0.01%
2020/02/13	0	0.00	2	43.23	43.15	-2	15,652	-0.01%
2020/02/12	9	42.78	0	0.00	42.80	9	15,560	0.06%
2020/02/11	6.5	42.75	0	0.00	42.60	6.5	15,533	0.04%
2020/02/10	0	0.00	6.6	42.45	42.40	-6.6	15,477	-0.04%
2020/02/07	0	0.00	1	42.35	42.50	-1	15,428	-0.01%
2020/02/06	1	42.85	1.4	43.00	43.00	-0.4	15,478	0.00%
2020/02/05	3	42.28	19	42.42	42.35	-16	15,557	-0.10%
2020/02/04	4	42.55	1	42.50	42.40	3	15,460	0.02%
2020/02/03	20	40.76	15	41.40	41.55	5	15,348	0.03%
2020/01/31	27.3	42.38	10	42.28	42.05	17.3	15,299	0.11%
2020/01/30	26	42.57	55	42.42	41.85	-29	15,164	-0.19%
2020/01/20	1.3	44.88	32	45.00	44.95	-30.7	14,282	-0.21%
2020/01/17	1	44.70	14	44.77	44.90	-13	14,487	-0.09%
2020/01/16	1	44.65	4	44.73	44.75	-3	14,575	-0.02%
2020/01/15	2	44.53	1	44.60	44.55	1	14,636	0.01%
2020/01/14	0	0.00	3	44.45	44.55	-3	14,537	-0.02%
2020/01/13	1	43.95	57.7	43.95	44.25	-56.7	14,595	-0.39%
2020/01/10	10	43.40	0.2	43.45	43.50	9.8	15,006	0.07%
2020/01/09	2	43.38	0	0.00	43.45	2	15,008	0.01%
2020/01/08	1	43.35	12	43.38	43.40	-11	14,943	-0.07%
2020/01/07	0	0.00	18.9	43.38	43.60	-18.9	14,877	-0.13%
2020/01/06	4	43.56	4	43.55	43.45	0	14,973	0.00%
2020/01/03	3	43.67	8	43.89	43.95	-5	14,911	-0.03%
2020/01/02	4	44.06	16.1	44.10	44.10	-12.1	14,838	-0.08%
2019/12/30	7.2	43.64	2	43.68	43.65	5.2	14,673	0.04%
2019/12/27	1	43.10	5.6	43.11	43.25	-4.6	14,540	-0.03%
2019/12/26	3	43.03	16	42.98	43.05	-13	14,635	-0.09%
2019/12/25	5	43.05	5.2	43.13	43.10	-0.2	14,801	0.00%
2019/12/24	4	43.23	4	43.25	43.15	0	14,907	0.00%
2019/12/23	3	43.00	2	43.10	43.25	1	14,952	0.01%
2019/12/19	0	0.00	2	42.90	43.00	-2	14,997	-0.01%
2019/12/18	0	0.00	10	42.80	43.00	-10	15,064	-0.07%
2019/12/17	0	0.00	6	42.88	42.95	-6	15,039	-0.04%
2019/12/16	0	0.00	44.1	42.85	42.80	-44.1	14,936	-0.30%
2019/12/13	8	42.68	13.1	42.57	42.55	-5.1	14,945	-0.03%
2019/12/12	0	0.00	6.3	42.31	42.30	-6.3	14,920	-0.04%
2019/12/11	4	42.18	11	42.18	42.15	-7	14,985	-0.05%
2019/12/10	0	0.00	1	42.00	42.10	-1	15,068	-0.01%
2019/12/09	3	42.02	1	42.00	42.05	2	15,165	0.01%
2019/12/06	3	41.70	4	41.74	41.75	-1	15,175	-0.01%
2019/12/05	15	41.82	19.6	41.75	41.65	-4.6	15,354	-0.03%
2019/12/04	11	41.46	9	41.75	41.75	2	15,645	0.01%
2019/12/03	11	41.52	4	41.63	41.85	7	15,733	0.04%
2019/12/02	0	0.00	13	41.29	41.35	-13	15,733	-0.08%
2019/11/29	3	41.50	5	41.51	41.40	-2	15,719	-0.01%
2019/11/28	6.6	42.01	1	41.90	42.00	5.6	15,662	0.04%
2019/11/27	11	41.84	0	0.00	41.95	11	15,837	0.07%
2019/11/26	24	42.13	1	42.35	41.80	23	15,863	0.14%
2019/11/25	1	41.95	2.1	42.07	41.95	-1.1	15,528	-0.01%
2019/11/22	1	42.00	0	0.00	42.10	1	15,556	0.01%
2019/11/21	14	42.21	1	42.00	42.35	13	15,639	0.08%
2019/11/20	11	42.38	4	42.56	42.65	7	15,535	0.05%
2019/11/19	1	41.55	4	42.10	42.10	-3	15,188	-0.02%
2019/11/18	3	42.05	15	42.06	42.10	-12	15,006	-0.08%
2019/11/15	0	0.00	21	41.46	41.70	-21	14,790	-0.14%
2019/11/13	8.2	41.05	15	41.19	41.00	-6.8	14,577	-0.05%
2019/11/12	0	0.00	5	40.56	40.65	-5	14,491	-0.03%
2019/11/11	0	0.00	10	40.47	40.35	-10	14,806	-0.07%
2019/11/08	0	0.00	13	40.91	40.90	-13	15,386	-0.08%
2019/11/07	11	40.70	0	0.00	40.95	11	15,890	0.07%
2019/11/06	17	40.82	13	40.80	40.80	4	16,088	0.02%
2019/11/05	15	40.73	0	0.00	40.90	15	16,203	0.09%
2019/11/04	17	40.92	1.7	40.92	40.95	15.3	16,285	0.09%
2019/11/01	12	40.48	5	40.35	40.55	7	16,295	0.04%
2019/10/30	1	40.30	0	0.00	40.35	1	16,869	0.01%
2019/10/29	8	40.61	0	0.00	40.65	8	16,765	0.05%
2019/10/28	9	40.78	13.5	40.79	40.75	-4.5	16,612	-0.03%
2019/10/25	1	40.70	0	0.00	40.85	1	16,652	0.01%
2019/10/24	2	40.85	5	41.00	41.00	-3	16,478	-0.02%
2019/10/23	26	41.01	5.2	40.90	40.95	20.8	16,533	0.13%
2019/10/22	20	41.20	1	41.30	41.40	19	16,532	0.11%
2019/10/21	12	41.47	7	41.53	41.50	5	16,453	0.03%
2019/10/18	13	40.92	23	40.78	40.95	-10	16,356	-0.06%
2019/10/17	3	40.00	11	40.10	40.10	-8	15,849	-0.05%
2019/10/16	2.3	39.91	2	40.00	40.00	0.3	15,811	0.00%
2019/10/15	2	39.90	2	39.95	40.00	0	15,916	0.00%
2019/10/14	7.2	39.89	23	39.95	39.95	-15.8	16,255	-0.10%
2019/10/09	12	39.74	4	39.74	39.50	8	16,418	0.05%
2019/10/08	6.8	39.71	1	39.70	39.75	5.8	16,714	0.03%
2019/10/07	14	39.17	1	39.20	39.30	13	17,140	0.08%
2019/10/04	2	38.95	0	0.00	38.90	2	17,320	0.01%
2019/10/03	12	38.88	0.1	39.30	39.00	11.9	17,304	0.07%
2019/10/02	4	39.28	2	39.25	39.25	2	17,315	0.01%
2019/10/01	10	39.70	0	0.00	39.65	10	17,356	0.06%
2019/09/27	2.7	39.70	3.1	39.85	39.65	-0.4	17,381	0.00%
2019/09/26	6	39.81	3	39.90	39.90	3	17,415	0.02%
2019/09/25	3	39.65	0	0.00	39.60	3	17,535	0.02%
2019/09/24	1	39.70	2	39.80	39.80	-1	17,583	-0.01%
2019/09/23	2	39.75	5	40.00	39.75	-3	17,507	-0.02%
2019/09/20	0	0.00	7.7	39.88	40.20	-7.7	17,563	-0.04%
2019/09/19	1	39.80	0	0.00	39.80	1	17,483	0.01%
2019/09/18	1	39.90	7	40.00	39.80	-6	17,574	-0.03%
2019/09/17	8	39.52	0	0.00	39.50	8	17,619	0.05%
2019/09/16	6.3	40.11	9	40.16	40.10	-2.7	17,629	-0.02%
2019/09/12	2.2	40.14	0	0.00	40.05	2.2	17,599	0.01%
2019/09/11	2	39.83	0	0.00	40.00	2	17,752	0.01%
2019/09/10	5	39.91	1	40.15	39.95	4	17,949	0.02%
2019/09/09	14	39.91	18	39.94	40.00	-4	18,140	-0.02%
2019/09/06	2	39.30	21	39.85	39.85	-19	18,038	-0.11%
2019/09/05	5	38.62	19	38.86	39.00	-14	17,798	-0.08%
2019/09/04	1	38.30	0	0.00	38.45	1	17,818	0.01%
2019/09/03	0	0.00	1	38.40	38.35	-1	17,972	-0.01%
2019/09/02	13	38.27	1	38.45	38.25	12	18,146	0.07%
2019/08/30	16	38.10	11	37.93	38.45	5	18,113	0.03%
2019/08/29	8	37.58	0	0.00	37.80	8	18,035	0.04%
2019/08/28	41	37.70	1	37.70	37.70	40	18,261	0.22%
2019/08/27	6	37.58	3	37.57	37.65	3	18,435	0.02%
2019/08/26	2	37.55	5	37.70	37.70	-3	18,481	-0.02%
2019/08/23	0	0.00	21	37.80	38.20	-21	18,473	-0.11%
2019/08/22	2	37.90	0	0.00	37.85	2	18,541	0.01%
2019/08/21	14	38.04	0	0.00	37.95	14	18,734	0.07%
2019/08/20	7	38.16	1	38.10	38.15	6	18,731	0.03%
2019/08/19	12	38.25	0	0.00	38.10	12	18,777	0.06%
2019/08/16	1	37.95	0	0.00	37.95	1	18,796	0.01%
2019/08/15	15	37.95	5	37.80	38.00	10	18,773	0.05%
2019/08/14	16	38.01	1	38.20	38.30	15	18,819	0.08%
2019/08/13	28	37.49	0	0.00	37.25	28	18,656	0.15%
2019/08/12	30	43.92	21	44.01	43.95	9	18,080	0.05%
2019/08/08	9	44.04	7	43.92	43.90	2	17,741	0.01%
2019/08/07	8	43.49	0	0.00	43.35	8	17,601	0.05%
2019/08/06	10	43.10	8	43.34	43.30	2	17,750	0.01%
2019/08/05	7	43.54	6	43.60	43.55	1	17,728	0.01%
2019/08/02	54	43.63	2	43.90	43.55	52	17,716	0.29%
2019/08/01	40	44.28	28	44.07	44.05	12	17,596	0.07%
2019/07/31	19	44.77	0	0.00	44.70	19	17,513	0.11%
2019/07/30	0	0.00	7	44.85	44.80	-7	17,651	-0.04%
2019/07/29	12	44.95	1	44.90	44.85	11	17,948	0.06%
2019/07/26	24	44.41	0	0.00	44.65	24	18,163	0.13%
2019/07/25	12	44.49	0	0.00	44.30	12	18,228	0.07%
2019/07/24	0	0.00	9	44.88	44.80	-9	18,091	-0.05%
2019/07/23	1	44.80	2	44.95	45.05	-1	18,053	-0.01%
2019/07/22	4	44.85	0	0.00	44.90	4	18,025	0.02%
2019/07/19	10	44.60	12	44.62	44.80	-2	17,949	-0.01%
2019/07/18	10	44.60	0	0.00	44.60	10	17,921	0.06%
2019/07/17	3	44.57	2	44.85	44.70	1	18,132	0.01%
2019/07/16	3	44.10	2	44.53	44.75	1	18,306	0.01%
2019/07/15	19	44.05	2	43.85	44.05	17	18,126	0.09%
2019/07/12	7	44.54	22	44.47	44.35	-15	18,091	-0.08%
2019/07/11	114	45.11	6	44.88	44.80	108	18,028	0.60%	大買/鉅額交易
2019/07/10	6	45.86	0	0.00	45.85	6	17,637	0.03%
2019/07/09	1	46.00	0	0.00	46.00	1	17,645	0.01%
2019/07/08	1	46.05	0	0.00	46.20	1	17,825	0.01%
2019/07/05	5	46.15	3	46.00	46.15	2	17,949	0.01%
2019/07/04	8	45.76	0	0.00	45.90	8	18,032	0.04%
2019/07/02	8	46.45	6	46.33	46.35	2	18,452	0.01%
2019/07/01	0	0.00	8	46.21	46.15	-8	18,483	-0.04%
2019/06/28	1	45.70	3	46.05	46.05	-2	18,562	-0.01%
2019/06/27	1	45.80	4	45.86	45.95	-3	18,801	-0.02%
2019/06/26	9	45.54	2	45.55	45.55	7	18,891	0.04%
2019/06/25	2	45.43	0	0.00	45.60	2	19,323	0.01%
2019/06/24	2	45.53	1	45.55	45.60	1	19,560	0.01%
2019/06/21	5	45.26	4	45.14	45.15	1	19,765	0.01%
2019/06/20	91	45.31	3	45.33	45.40	88	20,696	0.43%
2019/06/19	14	45.19	7	45.17	45.30	7	20,682	0.03%
2019/06/18	5	45.10	12	45.12	45.20	-7	20,639	-0.03%
2019/06/17	36	44.78	42	44.82	44.70	-6	20,457	-0.03%
2019/06/14	10	43.90	2	43.85	43.95	8	20,318	0.04%
2019/06/13	2	43.70	0	0.00	43.85	2	20,846	0.01%
2019/06/11	7	43.71	11	43.99	44.00	-4	20,838	-0.02%
2019/06/10	0	0.00	3	43.82	43.85	-3	20,740	-0.01%
2019/06/06	0	0.00	1	42.95	43.15	-1	20,602	0.00%
2019/06/05	6	43.13	13	43.03	43.00	-7	20,525	-0.03%
2019/06/04	41	43.63	9	43.86	43.10	32	20,408	0.16%
2019/06/03	0	0.00	5	43.32	43.40	-5	20,223	-0.02%
2019/05/30	8	42.45	1	42.55	42.80	7	19,910	0.04%
2019/05/29	1	42.40	1	42.35	42.50	0	19,853	0.00%
2019/05/28	10	42.40	0	0.00	42.30	10	19,894	0.05%
2019/05/27	6	42.45	3	42.70	42.40	3	19,814	0.02%
2019/05/24	2	42.50	0	0.00	42.35	2	19,902	0.01%
2019/05/23	2	42.40	0	0.00	42.35	2	19,954	0.01%
2019/05/22	7	42.52	2	42.85	42.70	5	20,360	0.02%
2019/05/21	16	42.77	16	42.77	42.85	0	20,460	0.00%
2019/05/20	12.1	42.42	5	42.44	42.35	7.1	20,442	0.03%
2019/05/17	7	42.11	1	42.30	42.25	6	20,401	0.03%
2019/05/16	3	41.88	2	41.98	42.00	1	20,412	0.00%
2019/05/15	5	41.87	1	41.90	41.75	4	20,302	0.02%
2019/05/14	18.1	41.57	3	41.35	41.55	15.1	20,272	0.07%
2019/05/13	4	42.15	2	42.45	42.00	2	19,984	0.01%
2019/05/10	29	42.78	15	42.73	42.50	14	19,903	0.07%
2019/05/09	2	42.60	10	42.60	42.50	-8	19,795	-0.04%
2019/05/08	9	43.00	6	42.84	43.00	3	19,622	0.02%
2019/05/07	10	42.81	2	42.93	42.90	8	19,430	0.04%
2019/05/06	15	42.58	20	42.36	42.30	-5	19,257	-0.03%
2019/05/03	3	42.35	12	42.38	42.85	-9	18,942	-0.05%
2019/05/02	14	42.29	5	42.25	42.20	9	18,615	0.05%
2019/04/30	0	0.00	3	42.00	42.00	-3	18,472	-0.02%
2019/04/29	0	0.00	1	42.05	42.10	-1	18,476	-0.01%
2019/04/26	8	41.71	2	41.70	41.75	6	18,369	0.03%
2019/04/25	0	0.00	1	41.55	41.80	-1	18,375	-0.01%
2019/04/24	3	41.53	1	41.45	41.55	2	18,358	0.01%
2019/04/23	7	41.07	0	0.00	41.60	7	18,316	0.04%
2019/04/22	11	41.20	0	0.00	41.00	11	18,243	0.06%
2019/04/19	3	41.47	9	41.61	41.70	-6	17,929	-0.03%
2019/04/18	16	41.75	23	41.71	41.60	-7	17,806	-0.04%
2019/04/17	31	42.00	0	0.00	41.95	31	17,616	0.18%
2019/04/16	3	42.30	9	42.41	42.30	-6	17,377	-0.03%
2019/04/15	0	0.00	45.3	42.28	42.50	-45.3	17,356	-0.26%
2019/04/12	20	42.30	1	41.95	42.00	19	17,209	0.11%
2019/04/11	1	42.40	20	42.35	42.05	-19	17,030	-0.11%
2019/04/10	24	41.91	0	0.00	42.00	24	16,791	0.14%
2019/04/09	4	42.11	23	42.24	42.15	-19	16,545	-0.11%
2019/04/08	30	42.20	22	42.10	42.30	8	16,200	0.05%
2019/04/03	10	41.60	3	41.55	41.70	7	15,817	0.04%
2019/04/02	31	41.59	1	41.60	41.40	30	15,641	0.19%
2019/04/01	17	41.54	12	41.39	41.35	5	15,380	0.03%
2019/03/29	5	41.28	10	41.35	41.25	-5	14,937	-0.03%
2019/03/28	32	41.20	16	41.24	41.00	16	14,770	0.11%
2019/03/27	7	40.61	13	40.59	40.55	-6	14,397	-0.04%
2019/03/26	5	40.63	24	40.41	40.45	-19	14,149	-0.13%
2019/03/25	71	40.26	48	40.31	40.50	23	13,906	0.17%
2019/03/22	14	38.74	11	38.67	38.70	3	12,921	0.02%
2019/03/21	2	38.70	7	38.78	38.85	-5	12,975	-0.04%
2019/03/20	4	38.03	0.6	38.10	38.05	3.4	12,847	0.03%
2019/03/19	15	37.90	0	0.00	38.10	15	12,820	0.12%
2019/03/18	17	37.78	0	0.00	37.80	17	12,718	0.13%
2019/03/13	1	38.50	2	38.50	38.50	-1	12,137	-0.01%
2019/03/12	6	38.37	0	0.00	38.40	6	12,190	0.05%
2019/03/11	1	38.10	3	38.00	37.85	-2	12,358	-0.02%
2019/03/08	0	0.00	4	37.85	38.00	-4	12,634	-0.03%
2019/03/07	2	38.00	0	0.00	38.00	2	12,816	0.02%
2019/03/06	0	0.00	8	37.99	38.25	-8	12,966	-0.06%
2019/03/05	2	38.00	0	0.00	38.00	2	13,299	0.02%
2019/03/04	6	38.17	0.2	38.25	38.20	5.8	14,411	0.04%
2019/02/27	2	38.25	1	38.25	38.40	1	14,337	0.01%
2019/02/26	3	38.28	3	38.27	38.20	0	14,246	0.00%
2019/02/25	5	38.56	0	0.00	38.45	5	14,362	0.03%
2019/02/22	3	38.82	2	38.80	38.70	1	14,472	0.01%
2019/02/21	13	39.19	6	38.65	39.30	7	14,492	0.05%
2019/02/20	2	37.70	2.2	38.05	37.85	-0.2	14,013	0.00%
2019/02/19	0	0.00	5	37.41	37.55	-5	13,849	-0.04%
2019/02/18	1	37.05	0	0.00	36.90	1	13,696	0.01%
2019/02/15	1	37.50	0.5	37.45	37.45	0.5	13,766	0.00%
2019/02/13	10	37.75	3	37.60	37.65	7	13,710	0.05%
2019/02/12	1	37.50	2	37.80	37.70	-1	13,617	-0.01%
2019/02/11	1	37.35	1	37.70	37.65	0	13,612	0.00%
2019/01/30	5	37.25	25	37.11	37.35	-20	13,468	-0.15%
2019/01/29	5.1	37.00	5	36.94	37.10	0.1	13,530	0.00%
2019/01/28	7	36.96	7	36.90	37.00	0	13,669	0.00%
2019/01/25	6.5	36.71	0	0.00	36.60	6.5	13,691	0.05%
2019/01/24	12	36.33	2	36.48	36.40	10	13,820	0.07%
2019/01/23	3.4	36.43	36	36.36	36.45	-32.6	13,992	-0.23%
2019/01/22	0.2	36.25	1	36.25	36.25	-0.8	14,159	-0.01%
2019/01/21	3	36.10	4	36.26	36.25	-1	14,309	-0.01%
2019/01/18	1	35.90	0	0.00	36.00	1	14,490	0.01%
2019/01/17	1	35.45	0	0.00	35.45	1	14,775	0.01%
2019/01/16	5.1	35.71	1	35.70	35.60	4.1	15,381	0.03%
2019/01/15	1.1	35.71	0	0.00	35.70	1.1	15,547	0.01%
2019/01/14	12	35.53	0	0.00	35.60	12	15,440	0.08%
2019/01/11	5	36.46	4	36.38	36.40	1	15,449	0.01%
2019/01/10	10	36.80	4	36.55	36.55	6	15,388	0.04%
2019/01/09	11	36.19	54.1	36.11	36.35	-43.1	15,371	-0.28%
2019/01/08	5	35.68	0.5	35.60	35.55	4.5	15,314	0.03%
2019/01/07	27	36.06	12	36.02	36.00	15	15,385	0.10%
2019/01/04	32	35.36	0	0.00	35.45	32	15,411	0.21%
2019/01/03	1	35.25	58	35.46	35.15	-57	15,897	-0.36%
2019/01/02	3	35.53	0	0.00	35.50	3	15,978	0.02%
2018/12/28	4	35.50	0	0.00	35.60	4	16,040	0.02%
2018/12/27	0.1	35.65	0	0.00	35.40	0.1	16,117	0.00%
2018/12/26	2	35.50	0	0.00	35.40	2	16,203	0.01%
2018/12/25	5	35.70	10	35.68	35.85	-5	16,296	-0.03%
2018/12/24	2	35.75	0	0.00	35.80	2	16,416	0.01%
2018/12/22	6	35.50	0	0.00	35.45	6	16,528	0.04%
2018/12/21	1	35.40	22	35.49	35.40	-21	16,971	-0.12%
2018/12/20	60	35.96	4.1	35.76	35.40	55.9	16,974	0.33%
2018/12/19	1	35.80	2	36.00	36.00	-1	16,914	-0.01%
2018/12/18	0	0.00	3	36.00	35.65	-3	16,943	-0.02%
2018/12/17	0	0.00	1	36.15	36.00	-1	17,319	-0.01%
2018/12/14	0.1	35.80	0	0.00	35.75	0.1	17,273	0.00%
2018/12/13	2	35.00	0	0.00	35.50	2	17,362	0.01%
2018/12/12	0.3	35.00	0	0.00	34.95	0.3	17,290	0.00%
2018/12/11	2	34.85	0	0.00	34.80	2	17,234	0.01%
2018/12/10	6	34.80	0	0.00	34.75	6	17,308	0.03%
2018/12/06	1	34.70	8	34.99	34.65	-7	17,576	-0.04%
2018/12/05	2	34.85	8	34.98	34.85	-6	17,823	-0.03%
2018/12/04	7	35.14	3.2	35.81	35.05	3.9	18,345	0.02%
2018/12/03	4	35.58	26	35.62	35.85	-22	18,146	-0.12%
2018/11/30	0	0.00	1	34.50	34.50	-1	17,903	-0.01%
2018/11/29	23	34.37	33	34.07	34.05	-10	17,779	-0.06%
2018/11/28	25	33.82	2	33.85	34.05	23	17,765	0.13%
2018/11/27	47	33.35	1	33.45	33.50	46	17,583	0.26%
2018/11/26	0	0.00	10	35.15	35.35	-10	16,748	-0.06%
2018/11/23	6	34.57	5	34.70	34.70	1	17,213	0.01%
2018/11/22	6	34.98	0	0.00	34.85	6	17,290	0.03%
2018/11/21	13	35.78	10	35.67	35.70	3	17,165	0.02%
2018/11/20	18	36.66	9	36.83	36.65	9	17,025	0.05%
2018/11/14	7	36.29	5	36.81	36.35	2	17,409	0.01%
2018/11/13	2	35.85	3	35.53	36.40	-1	17,458	-0.01%
2018/11/12	0	0.00	2	35.48	35.60	-2	17,488	-0.01%
2018/11/09	2	34.90	2	35.05	34.90	0	17,688	0.00%
2018/11/08	4	35.38	6	35.60	35.50	-2	18,029	-0.01%
2018/11/07	10	35.40	1	35.55	35.50	9	18,509	0.05%
2018/11/06	4	35.13	12	35.35	35.10	-8	19,646	-0.04%
2018/11/05	4	35.36	1	35.40	35.35	3	19,895	0.02%
2018/11/02	9	36.21	8	36.36	36.45	1	20,127	0.00%
2018/11/01	11	35.60	3	35.47	35.65	8	20,426	0.04%
2018/10/31	4	34.68	12	34.61	34.70	-8	20,564	-0.04%
2018/10/29	0	0.00	1	33.25	33.90	-1	20,980	0.00%
2018/10/26	11	33.01	0	0.00	33.50	11	21,504	0.05%
2018/10/25	38	33.99	37	33.41	34.00	1	22,325	0.00%
2018/10/24	12.1	34.19	3	33.70	34.15	9.1	23,157	0.04%
2018/10/23	8	35.99	2	36.20	36.00	6	22,836	0.03%
2018/10/22	2	37.75	1	37.80	37.55	1	23,078	0.00%
2018/10/19	14	37.16	0	0.00	37.25	14	24,086	0.06%
2018/10/18	1	38.00	35	38.25	38.00	-34	24,280	-0.14%
2018/10/17	2	38.55	7	38.54	38.25	-5	25,131	-0.02%
2018/10/16	7	38.01	0	0.00	38.20	7	25,323	0.03%
2018/10/15	1	38.45	0	0.00	38.50	1	25,455	0.00%
2018/10/12	15	37.70	13	38.65	39.00	2	25,600	0.01%
2018/10/11	10	37.56	1	37.70	37.60	9	25,654	0.04%
2018/10/09	2	39.78	2	40.00	40.05	0	25,282	0.00%
2018/10/08	2	39.65	0	0.00	39.75	2	25,339	0.01%
2018/10/05	2	39.58	20	39.28	39.70	-18	25,579	-0.07%
2018/10/04	3	39.60	2	39.60	39.80	1	25,683	0.00%
2018/10/03	3	39.98	0	0.00	40.20	3	25,833	0.01%
2018/10/02	9	40.27	1	40.55	40.30	8	26,052	0.03%
2018/10/01	0	0.00	1	41.65	41.05	-1	26,235	0.00%
2018/09/28	1	41.30	47	41.16	41.10	-46	26,430	-0.17%
2018/09/27	4	40.00	15	40.06	40.25	-11	26,273	-0.04%
2018/09/26	25.1	40.08	0	0.00	39.90	25.1	26,482	0.09%
2018/09/25	4	40.51	6	40.51	40.20	-2	26,920	-0.01%
2018/09/21	17	40.63	5	40.64	40.40	12	27,049	0.04%
2018/09/20	36	40.15	1	40.50	40.10	35	26,888	0.13%
2018/09/19	39	40.49	3	40.72	40.15	36	26,972	0.13%
2018/09/18	2	39.40	0	0.00	39.70	2	27,031	0.01%
2018/09/17	1.1	39.41	7	39.38	39.30	-5.9	27,184	-0.02%
2018/09/14	0	0.00	11	39.69	39.65	-11	27,256	-0.04%
2018/09/13	2	39.20	1	39.20	39.10	1	27,301	0.00%
2018/09/12	2	38.15	0	0.00	38.55	2	27,171	0.01%
2018/09/11	1	37.90	1	37.10	38.00	0	27,244	0.00%
2018/09/10	35	38.16	5	38.06	37.95	30	27,027	0.11%
2018/09/07	1	41.30	2	41.40	41.30	-1	26,616	0.00%
2018/09/05	0	0.00	1.1	41.60	41.55	-1.1	26,581	0.00%
2018/09/03	4	41.23	56	41.21	41.35	-52	26,409	-0.20%
2018/08/31	1	41.95	20	42.35	42.35	-19	26,343	-0.07%
2018/08/30	4	42.35	43	42.84	42.00	-39	26,050	-0.15%
2018/08/29	1	43.35	0	0.00	43.40	1	25,625	0.00%
2018/08/28	5	43.30	0	0.00	43.30	5	25,698	0.02%
2018/08/27	1	43.25	2	43.30	43.30	-1	25,815	0.00%
2018/08/23	3	43.25	1	43.15	43.10	2	25,948	0.01%
2018/08/22	2	42.80	3	43.00	42.95	-1	26,075	0.00%
2018/08/20	2	42.25	0	0.00	42.00	2	26,216	0.01%
2018/08/17	10	42.85	10	42.75	42.05	0	26,177	0.00%
2018/08/16	2	41.75	1	41.60	42.00	1	26,134	0.00%
2018/08/15	1	42.70	1	42.55	42.35	0	26,225	0.00%
2018/08/14	5	42.93	0	0.00	43.30	5	25,975	0.02%
2018/08/13	32.5	42.73	74	42.71	42.15	-41.5	25,677	-0.16%
2018/08/10	0	0.00	1	41.40	41.50	-1	24,798	0.00%
2018/08/09	0	0.00	1	40.50	40.50	-1	24,741	0.00%
2018/08/08	53	40.90	0	0.00	40.60	53	25,207	0.21%
2018/08/07	8	40.24	0	0.00	40.15	8	25,092	0.03%
2018/08/03	3	41.10	3	40.88	40.45	0	24,795	0.00%
2018/08/02	5	40.68	0	0.00	40.60	5	24,490	0.02%
2018/08/01	45	39.74	30	41.21	41.05	15	23,866	0.06%
2018/07/31	70	39.41	0	0.00	39.35	70	22,946	0.31%
2018/07/27	7	40.89	5	41.00	40.30	2	21,668	0.01%
2018/07/26	60	40.62	42	41.35	40.50	18	21,333	0.08%
2018/07/25	0	0.00	2	45.10	45.10	-2	20,460	-0.01%
2018/07/24	22	43.82	20	43.98	45.50	2	20,173	0.01%
2018/07/23	4	42.55	10	42.50	42.65	-6	19,368	-0.03%
2018/07/20	22	42.48	0	0.00	42.30	22	19,251	0.11%
2018/07/19	5	42.80	0	0.00	42.75	5	19,164	0.03%
2018/07/18	0	0.00	1	42.30	42.25	-1	19,412	-0.01%
2018/07/17	16	42.24	0	0.00	42.15	16	19,164	0.08%
2018/07/16	0	0.00	1	43.50	42.50	-1	19,102	-0.01%
2018/07/13	1	43.60	0	0.00	43.50	1	19,058	0.01%
2018/07/11	2	42.30	0	0.00	42.15	2	18,533	0.01%
2018/07/09	0	0.00	31.2	42.75	42.75	-31.2	17,897	-0.17%
2018/07/05	3	42.40	0	0.00	42.05	3	17,264	0.02%
2018/07/04	0	0.00	1	42.45	42.00	-1	17,216	-0.01%
2018/07/03	35	42.94	0	0.00	42.75	35	16,918	0.21%
2018/07/02	1	41.60	12	41.73	41.85	-11	16,442	-0.07%
2018/06/29	0	0.00	3	42.45	42.35	-3	16,147	-0.02%
2018/06/28	3	42.60	0	0.00	42.40	3	15,725	0.02%
2018/06/27	0	0.00	3	42.90	43.00	-3	15,500	-0.02%
2018/06/26	2	43.80	0	0.00	43.70	2	15,155	0.01%
2018/06/25	4	44.15	0	44.45	44.70	4	14,905	0.03%
2018/06/21	2	44.60	0	0.00	44.75	2	14,558	0.01%
2018/06/20	0	0.00	4	44.53	44.75	-4	14,521	-0.03%
2018/06/19	0	0.00	2	44.00	43.85	-2	14,290	-0.01%
2018/06/15	0	0.00	1	45.00	45.25	-1	13,991	-0.01%
2018/06/14	17	45.14	1	45.05	44.90	16	13,688	0.12%
2018/06/13	0	0.00	27	45.33	45.45	-27	13,540	-0.20%
2018/06/11	1	44.40	0	0.00	44.60	1	13,386	0.01%
2018/06/08	0	0.00	3	44.70	45.00	-3	13,315	-0.02%
2018/06/07	0	0.00	1	44.70	44.75	-1	13,245	-0.01%
2018/06/06	3	44.60	0	0.00	44.80	3	13,226	0.02%
2018/06/05	8	44.78	0	0.00	45.20	8	13,105	0.06%
2018/06/04	0	0.00	11	45.05	45.65	-11	12,867	-0.09%
2018/06/01	5	43.50	0	0.00	43.75	5	12,533	0.04%
2018/05/30	0	0.00	4	43.60	43.75	-4	12,061	-0.03%
2018/05/29	10	43.20	0	0.00	43.40	10	11,777	0.08%
2018/05/28	1	43.90	0	0.00	43.95	1	11,560	0.01%
2018/05/25	1	44.15	0	0.00	43.90	1	11,405	0.01%
2018/05/23	1	44.85	0	0.00	44.10	1	10,986	0.01%
2018/05/22	1	45.40	3	45.40	45.60	-2	10,678	-0.02%
2018/05/18	1	45.55	1	45.90	45.55	0	10,386	0.00%
2018/05/17	6	45.72	3	46.00	45.65	3	10,246	0.03%
2018/05/16	1	46.00	15	46.00	45.90	-14	9,922	-0.14%
2018/05/15	30	42.80	30	43.75	43.50	0	9,122	0.00%
2018/05/14	2	42.20	3	43.00	43.15	-1	9,082	-0.01%
2018/05/11	2	41.05	1	41.10	41.25	1	8,797	0.01%
2018/05/10	5	40.88	0	0.00	41.10	5	8,681	0.06%
2018/05/08	1	40.40	0.4	40.60	40.80	0.6	8,411	0.01%
2018/05/04	0	0.00	1	39.65	39.55	-1	7,995	-0.01%
2018/05/03	1	39.60	2	40.40	39.40	-1	8,040	-0.01%
2018/05/02	1	40.75	0	0.00	40.85	1	7,860	0.01%
2018/04/27	0	0.00	1	40.65	40.30	-1	7,743	-0.01%
2018/04/26	0	0.00	2	40.55	40.50	-2	7,705	-0.03%
2018/04/25	2	40.53	0	0.00	40.20	2	7,573	0.03%
2018/04/24	2	40.50	4	40.31	40.85	-2	7,530	-0.03%
2018/04/19	0	0.00	6	38.65	39.00	-6	7,137	-0.08%
2018/04/16	0	0.00	2	38.20	38.25	-2	7,756	-0.03%
2018/04/12	0	0.00	2	38.15	38.10	-2	8,316	-0.02%
2018/04/10	0	0.00	1	37.85	38.20	-1	8,908	-0.01%
2018/03/27	2	36.90	5	36.85	37.15	-3	10,137	-0.03%
2018/03/26	2	36.50	0	0.00	36.60	2	10,164	0.02%
2018/03/23	0	0.00	4	36.78	37.00	-4	10,302	-0.04%
2018/03/22	0	0.00	8	37.55	37.55	-8	10,341	-0.08%
2018/03/21	8	37.30	0	0.00	37.35	8	10,321	0.08%
2018/03/20	2	37.25	0	0.00	37.35	2	10,409	0.02%
2018/03/16	5	37.05	0	0.00	37.60	5	10,402	0.05%
2018/03/15	0	0.00	2	37.60	37.60	-2	10,284	-0.02%
2018/03/14	2	37.55	5	37.50	37.50	-3	10,242	-0.03%
2018/03/12	1	36.75	10	37.10	37.20	-9	10,295	-0.09%
2018/03/09	10	36.50	0	0.00	36.65	10	10,563	0.09%
2018/03/05	1	36.25	1	36.40	36.30	0	11,150	0.00%
2018/03/02	2	37.00	1	36.60	36.90	1	11,178	0.01%
2018/03/01	0	0.00	2	37.15	37.00	-2	11,286	-0.02%
2018/02/27	0	0.00	1	36.75	37.00	-1	11,254	-0.01%
2018/02/22	0	0.00	3	36.60	36.50	-3	11,272	-0.03%
2018/02/21	3	36.75	10	36.90	37.20	-7	11,246	-0.06%
2018/02/12	1	35.40	0	0.00	35.95	1	11,186	0.01%
2018/02/09	3	35.40	0	0.00	35.60	3	11,191	0.03%
2018/02/07	0	0.00	2	36.45	36.40	-2	11,348	-0.02%
2018/02/06	21	35.36	2	35.43	35.50	19	11,176	0.17%
2018/02/01	0	0.00	2	37.80	37.90	-2	10,779	-0.02%
2018/01/31	0	0.00	2	37.35	37.65	-2	10,778	-0.02%
2018/01/26	6	37.60	1	38.10	38.20	5	10,632	0.05%
2018/01/24	0	0.00	2	37.35	37.30	-2	10,438	-0.02%
2018/01/23	1	37.20	0	0.00	37.30	1	10,370	0.01%
2018/01/18	7	38.16	0	0.00	37.85	7	10,032	0.07%
2018/01/17	0	0.00	2	38.35	38.50	-2	9,868	-0.02%
2018/01/16	0	0.00	1	38.10	38.10	-1	9,731	-0.01%
2018/01/15	0	0.00	3	37.80	37.85	-3	9,652	-0.03%
2018/01/12	11	37.63	0	0.00	37.60	11	9,583	0.11%
2018/01/11	8	37.90	0	0.00	37.50	8	9,356	0.09%
2018/01/10	0	0.00	3	38.37	38.45	-3	8,870	-0.03%
2018/01/09	1	38.00	57	37.96	38.30	-56	8,715	-0.64%
2018/01/08	0	0.00	7	37.89	38.20	-7	8,456	-0.08%
2018/01/03	0	0.00	32	36.80	37.35	-32	7,533	-0.42%
2018/01/02	1	36.20	22	36.45	36.55	-21	7,250	-0.29%