台泥 (1101)-元大-竹山券商分點個股進出

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
32.35
漲跌
▼0.10
漲幅
-0.31%
成交量
14,542張
產業
上市水泥類股
2675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－元大-竹山券商分點個股進出

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-竹山券商分點個股進出
元大-竹山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	7	32.24	0	0.00	32.35	7	12,389	0.06%
2024/12/16	22	32.78	0	0.00	32.45	22	12,254	0.18%
2024/12/13	2	32.83	30	32.85	32.80	-28	12,193	-0.23%
2024/12/12	10	33.15	0	0.00	33.20	10	12,203	0.08%
2024/12/11	0	0.00	22	33.63	33.30	-22	12,220	-0.18%
2024/12/10	11.1	33.05	0	0.00	33.15	11.1	12,121	0.09%
2024/12/09	0	0.00	15	33.78	33.55	-15	12,053	-0.12%
2024/12/06	0	33.55	6	33.68	33.70	-6	12,162	-0.05%
2024/12/05	12	33.56	0	0.00	33.60	12	12,216	0.10%
2024/12/04	1	33.65	22	33.86	33.80	-21	12,264	-0.17%
2024/12/03	5	33.25	47	33.69	33.80	-42	12,514	-0.34%
2024/12/02	5	33.35	5	33.80	33.30	0	12,577	0.00%
2024/11/29	10	33.10	45	33.54	33.50	-35	12,524	-0.28%
2024/11/28	0	0.00	281	33.67	33.40	-281	12,525	-2.24%	大賣/鉅額交易
2024/11/27	13	33.50	0	0.00	33.40	13	12,496	0.10%
2024/11/26	1	33.80	7	33.97	33.80	-6	12,463	-0.05%
2024/11/25	29	33.76	38	34.00	33.90	-9	12,335	-0.07%
2024/11/22	1.1	33.20	1	33.35	33.35	0.1	11,748	0.00%
2024/11/21	1	33.25	0.4	33.30	33.20	0.7	11,730	0.01%
2024/11/20	0	0.00	36.3	33.46	33.50	-36.3	11,702	-0.31%
2024/11/19	0	0.00	21	33.55	33.50	-21	11,607	-0.18%
2024/11/18	0	33.35	56	33.62	33.25	-56	11,508	-0.49%
2024/11/15	0	0.00	94.4	32.93	33.15	-94.4	11,361	-0.83%
2024/11/14	1	32.40	25.3	32.56	32.35	-24.3	11,129	-0.22%
2024/11/13	0	0.00	2	32.63	32.45	-2	11,484	-0.02%
2024/11/12	20	32.36	41	32.61	32.45	-21	12,041	-0.17%
2024/11/11	3	31.90	33.3	32.29	32.25	-30.3	11,873	-0.25%
2024/11/08	2	32.00	35	32.14	31.90	-33	11,905	-0.28%
2024/11/07	22.2	32.00	10	32.20	31.95	12.2	12,154	0.10%
2024/11/06	21	32.28	5	32.45	32.05	16	12,369	0.13%
2024/11/05	0	0.00	190	32.49	32.55	-190	12,488	-1.52%	大賣/鉅額交易
2024/11/04	0	0.00	186	32.33	32.45	-186	12,826	-1.45%	大賣/鉅額交易
2024/10/30	11	32.09	0	0.00	31.95	11	13,447	0.08%
2024/10/29	2	31.85	2	31.90	32.10	0	13,575	0.00%
2024/10/28	0	0.00	0	32.10	32.15	0	13,522	0.00%
2024/10/25	1	32.00	0	0.00	32.05	1	13,669	0.01%
2024/10/24	1	32.00	0	0.00	32.00	1	13,883	0.01%
2024/10/23	0	0.00	5	32.20	32.20	-5	14,174	-0.04%
2024/10/22	0	0.00	198.7	32.17	32.15	-198.7	14,384	-1.38%	大賣/鉅額交易
2024/10/21	0	32.50	0	0.00	32.30	0	14,602	0.00%
2024/10/18	1	32.60	0	0.00	32.75	1	14,777	0.01%
2024/10/17	0	0.00	13	32.40	32.50	-13	15,205	-0.09%
2024/10/16	14.1	32.28	0	0.00	32.15	14.1	15,372	0.09%
2024/10/14	0	32.50	4	32.58	32.55	-4	15,463	-0.03%
2024/10/11	2	32.40	6	32.90	32.50	-4	15,732	-0.03%
2024/10/09	3.1	32.77	0	0.00	32.45	3.1	15,928	0.02%
2024/10/08	52	33.16	8	33.21	33.05	44	15,935	0.28%
2024/10/07	31	33.53	2	33.45	33.50	29	16,042	0.18%
2024/10/04	16	33.57	0	0.00	33.80	16	16,129	0.10%
2024/10/01	1	33.60	18.3	33.62	33.70	-17.2	16,113	-0.11%
2024/09/30	0	0.00	180	33.91	33.80	-180	16,135	-1.12%	大賣/鉅額交易
2024/09/27	0	0.00	56	33.08	33.30	-56	15,693	-0.36%
2024/09/26	1	32.55	0	0.00	32.60	1	15,583	0.01%
2024/09/25	1	32.65	6	32.50	32.75	-5	15,737	-0.03%
2024/09/24	0	32.15	10.1	32.26	32.25	-10.1	15,931	-0.06%
2024/09/23	0	0.00	9	32.29	32.20	-9	16,145	-0.06%
2024/09/20	0	0.00	7	32.26	32.30	-7	16,232	-0.04%
2024/09/19	1	31.90	4	32.16	32.20	-3	16,356	-0.02%
2024/09/18	1	32.05	1	32.10	32.10	0	16,498	0.00%
2024/09/16	1.5	32.20	34	32.28	32.20	-32.5	16,964	-0.19%
2024/09/13	2	31.83	28	31.78	31.80	-26	17,004	-0.15%
2024/09/12	4.1	31.41	5.4	31.45	31.50	-1.3	17,137	-0.01%
2024/09/11	5.2	31.44	440	31.42	31.30	-434.8	17,159	-2.53%	大賣/鉅額交易
2024/09/10	2	31.55	3	31.67	31.45	-1	17,248	-0.01%
2024/09/09	1	31.40	9	31.59	31.55	-8	17,458	-0.05%
2024/09/06	3	31.70	45	31.76	31.75	-42	17,633	-0.24%
2024/09/05	6.1	31.73	0	0.00	31.55	6.1	17,789	0.03%
2024/09/04	12.4	31.59	25	31.74	31.75	-12.6	17,823	-0.07%
2024/09/03	25.2	32.51	0	0.00	32.15	25.2	17,552	0.14%
2024/09/02	9	32.74	5	32.85	32.75	4	17,423	0.02%
2024/08/30	2	32.93	15	33.03	32.95	-13	17,444	-0.07%
2024/08/29	0	0.00	65	33.05	32.95	-65	17,434	-0.37%
2024/08/28	8	32.79	100	32.88	32.90	-92	17,440	-0.53%
2024/08/27	3	32.90	0.2	33.00	33.05	2.8	17,656	0.02%
2024/08/26	0	0.00	4.1	33.10	33.15	-4.1	17,873	-0.02%
2024/08/23	3.1	32.93	10	33.00	32.95	-6.9	18,214	-0.04%
2024/08/22	1	32.80	0	0.00	33.05	1	18,324	0.01%
2024/08/21	5.6	32.76	0	0.00	32.80	5.6	18,453	0.03%
2024/08/20	7	32.74	0	0.00	32.80	7	18,562	0.04%
2024/08/16	8	32.98	0	0.00	32.85	8	19,420	0.04%
2024/08/15	37.1	33.02	2	33.08	32.90	35.1	19,474	0.18%
2024/08/14	117	33.58	1	33.60	33.60	116	19,114	0.61%	大買/鉅額交易
2024/08/13	31	34.51	13	34.59	34.60	18	18,640	0.10%
2024/08/12	1	34.50	14	34.51	34.45	-13	18,777	-0.07%
2024/08/09	1	34.65	26	34.53	34.50	-25	18,908	-0.13%
2024/08/08	0	0.00	106.4	34.08	34.00	-106.4	18,971	-0.56%	大賣/鉅額交易
2024/08/07	1	33.80	49	33.83	33.80	-48	19,111	-0.25%
2024/08/06	7	33.31	152	33.41	33.80	-145	19,273	-0.75%	大賣/鉅額交易
2024/08/05	32.1	33.53	154	33.16	33.10	-121.9	19,081	-0.64%	大賣/鉅額交易
2024/08/02	73.5	34.12	12.4	34.30	34.30	61	18,640	0.33%
2024/08/01	2	34.60	1	34.65	34.60	1	18,651	0.01%
2024/07/31	7	34.62	1	34.60	34.65	6	19,006	0.03%
2024/07/30	4	34.50	58	34.39	34.65	-54	19,146	-0.28%
2024/07/29	1	34.95	2	35.00	34.90	-1	19,188	-0.01%
2024/07/26	4	34.90	200	34.74	34.90	-196	19,146	-1.02%	大賣/鉅額交易
2024/07/23	19	34.87	58	34.97	34.95	-39	19,040	-0.20%
2024/07/22	10	34.00	21.2	34.08	34.35	-11.2	18,944	-0.06%
2024/07/19	18	34.30	10	34.40	34.60	8	18,891	0.04%
2024/07/18	16	34.78	53	34.88	34.80	-37	18,816	-0.20%
2024/07/17	1.3	34.35	16	34.43	34.50	-14.7	18,575	-0.08%
2024/07/16	21	34.05	17	34.09	34.15	4	18,617	0.02%
2024/07/15	3	34.23	3	34.23	34.10	0	18,906	0.00%
2024/07/12	1	34.25	16	34.43	34.25	-15	19,001	-0.08%
2024/07/11	26	33.84	13	34.04	34.05	13	18,966	0.07%
2024/07/10	16	33.99	0	0.00	33.85	16	19,323	0.08%
2024/07/09	2	34.20	0	0.00	34.00	2	19,560	0.01%
2024/07/08	18	34.59	33	34.58	34.60	-15	19,534	-0.08%
2024/07/05	0.4	34.40	15	34.35	34.45	-14.6	19,401	-0.08%
2024/07/04	7	34.05	29.3	34.01	34.15	-22.3	19,513	-0.11%
2024/07/03	1.5	33.72	12	33.94	34.00	-10.5	19,444	-0.05%
2024/07/02	0	0.00	2	33.55	33.70	-2	19,419	-0.01%
2024/07/01	6.1	33.66	1	33.60	33.55	5.1	19,630	0.03%
2024/06/28	7	34.36	0.3	34.41	34.20	6.7	19,424	0.03%
2024/06/27	0	0.00	5	34.10	34.25	-5	19,120	-0.03%
2024/06/26	13	34.07	0	0.00	34.40	13	19,040	0.07%
2024/06/25	6	34.46	17	34.38	34.50	-11	19,006	-0.06%
2024/06/24	53	34.32	19	34.40	34.25	34	18,893	0.18%
2024/06/21	5	34.26	42	34.62	34.65	-37	18,790	-0.20%
2024/06/20	0	0.00	7	34.10	34.15	-7	18,385	-0.04%
2024/06/19	0.1	33.94	15	33.98	34.05	-14.9	18,482	-0.08%
2024/06/18	4	33.79	0	0.00	33.90	4	18,549	0.02%
2024/06/17	3	33.88	6	33.96	34.00	-3	18,871	-0.02%
2024/06/14	0	0.00	32.1	33.90	34.00	-32.1	19,045	-0.17%
2024/06/13	56.1	33.49	37	33.60	33.45	19.1	18,976	0.10%
2024/06/12	0	0.00	11	33.29	33.00	-11	19,030	-0.06%
2024/06/11	10	32.95	0	0.00	32.85	10	18,937	0.05%
2024/06/07	0	0.00	1	33.25	33.05	-1	18,986	-0.01%
2024/06/06	8	32.75	2.3	32.76	32.70	5.7	18,999	0.03%
2024/06/05	1	32.75	15	32.80	32.70	-14	19,137	-0.07%
2024/06/04	26	32.75	0	0.00	32.70	26	19,258	0.14%
2024/06/03	5	32.95	1.1	33.10	33.00	3.9	19,241	0.02%
2024/05/31	2	33.10	5	33.10	33.00	-3	19,359	-0.02%
2024/05/30	8.1	33.05	0	0.00	32.85	8.1	19,198	0.04%
2024/05/29	49	33.39	10	33.25	33.20	39	19,084	0.20%
2024/05/28	14.1	33.75	11	33.84	33.95	3.1	18,880	0.02%
2024/05/27	7	33.91	3	33.90	33.80	4	19,149	0.02%
2024/05/24	0	0.00	20	34.04	34.05	-20	19,164	-0.10%
2024/05/23	38	34.00	6	33.96	34.00	32	19,106	0.17%
2024/05/22	6	34.21	183.5	34.23	34.35	-177.5	18,882	-0.94%	大賣/鉅額交易
2024/05/21	10.8	33.31	3.1	33.50	33.35	7.7	18,203	0.04%
2024/05/20	3	33.78	10	33.80	33.85	-7	18,043	-0.04%
2024/05/17	0	0.00	34.5	33.88	33.90	-34.5	17,916	-0.19%
2024/05/16	0.1	33.60	1	33.65	33.60	-1	17,836	-0.01%
2024/05/15	2	33.30	2	33.45	33.30	0	17,783	0.00%
2024/05/14	16	33.30	3	33.45	33.35	13	17,869	0.07%
2024/05/13	25	33.70	23	33.75	33.70	2	17,684	0.01%
2024/05/10	4	33.03	2	33.10	33.30	2	17,314	0.01%
2024/05/09	2.2	32.71	2	32.85	32.65	0.2	17,094	0.00%
2024/05/08	23	33.08	14.4	33.01	33.10	8.6	17,111	0.05%
2024/05/07	8	32.85	5	33.08	33.20	3	17,141	0.02%
2024/05/06	16	32.91	47	33.02	33.00	-31	16,992	-0.18%
2024/05/03	17	32.51	0	0.00	32.40	17	16,551	0.10%
2024/05/02	6	32.27	25	32.39	32.30	-19	16,359	-0.12%
2024/04/30	0	0.00	1	32.35	32.05	-1	16,171	-0.01%
2024/04/29	0	0.00	7	32.20	32.35	-7	16,038	-0.04%
2024/04/26	25	31.89	0	0.00	31.80	25	15,880	0.16%
2024/04/25	33	31.97	0	0.00	32.00	33	15,849	0.21%
2024/04/24	28	32.30	0	0.00	32.15	28	15,799	0.18%
2024/04/23	24	32.53	16	32.84	32.35	8	16,021	0.05%
2024/04/22	2	32.38	5	32.32	32.60	-3	15,974	-0.02%
2024/04/19	42	32.08	3	32.45	32.00	39	15,756	0.25%
2024/04/18	10.1	32.43	8	32.82	32.70	2.1	15,379	0.01%
2024/04/17	44	32.38	1	32.65	32.65	43	15,172	0.28%
2024/04/16	64	32.68	144	33.08	32.45	-80	15,008	-0.53%	大賣/
2024/04/15	34	32.57	11	33.07	32.35	23	14,402	0.16%
2024/04/12	18	31.99	5	32.06	32.20	13	14,063	0.09%
2024/04/11	20	32.42	3	32.45	32.40	17	13,848	0.12%
2024/04/10	2.1	32.51	9.1	32.87	32.70	-7	13,783	-0.05%
2024/04/09	1	32.35	33.8	32.29	32.45	-32.8	13,609	-0.24%
2024/04/08	4	32.30	11.2	32.43	32.30	-7.2	13,545	-0.05%
2024/04/03	71	32.61	7	32.54	32.00	64	13,436	0.48%
2024/04/02	4	32.00	1.3	32.10	31.95	2.7	13,046	0.02%
2024/04/01	8	32.12	17	32.16	32.15	-9	13,124	-0.07%
2024/03/29	2	31.95	6.1	31.82	32.15	-4.1	13,089	-0.03%
2024/03/28	8.2	31.73	12	31.79	31.70	-3.8	12,963	-0.03%
2024/03/27	0.1	31.55	2.6	31.79	31.70	-2.5	12,844	-0.02%
2024/03/26	2.2	31.50	15	31.23	31.55	-12.8	12,765	-0.10%
2024/03/25	30.3	31.08	16	31.05	31.10	14.3	12,723	0.11%
2024/03/22	49.1	31.11	3	31.20	31.15	46.1	12,702	0.36%
2024/03/21	3	31.45	13.2	31.57	31.50	-10.2	12,514	-0.08%
2024/03/20	30.6	31.00	14	30.83	30.90	16.5	12,516	0.13%
2024/03/19	6.5	31.53	9	31.50	31.40	-2.5	12,198	-0.02%
2024/03/18	3.2	31.72	5	31.70	31.70	-1.8	11,945	-0.02%
2024/03/15	6	31.90	0	0.00	31.95	6	11,833	0.05%
2024/03/14	19	31.80	150	31.85	32.00	-131	11,512	-1.14%	大賣/鉅額交易
2024/03/13	2	31.75	0	0.00	31.70	2	11,518	0.02%
2024/03/12	1	31.90	0	31.90	32.00	1	11,388	0.01%
2024/03/11	28	31.72	0	31.80	31.80	28	11,415	0.25%
2024/03/08	19	31.92	0	31.95	31.85	19	11,531	0.16%
2024/03/07	2.2	31.95	36	32.00	32.00	-33.8	11,664	-0.29%
2024/03/06	5.7	31.98	9	31.93	32.00	-3.3	12,022	-0.03%
2024/03/05	7	32.16	20	32.05	32.00	-13	13,502	-0.10%
2024/03/04	7	32.04	0	0.00	32.05	7	13,771	0.05%
2024/03/01	43	31.98	0	0.00	32.05	43	14,657	0.29%
2024/02/29	7	32.21	0	0.00	32.10	7	14,759	0.05%
2024/02/27	23	32.01	0	0.00	31.85	23	14,610	0.16%
2024/02/26	3	32.20	0	0.00	32.15	3	14,608	0.02%
2024/02/23	20.2	32.40	0	0.00	32.40	20.2	14,694	0.14%
2024/02/22	0	32.45	4	32.53	32.55	-4	15,103	-0.03%
2024/02/21	11.3	32.43	0	0.00	32.50	11.3	15,202	0.07%
2024/02/20	5.9	32.59	4	32.59	32.65	1.9	15,222	0.01%
2024/02/19	8	32.41	1	32.75	32.80	7	15,433	0.05%
2024/02/16	8	31.82	0	0.00	31.90	8	15,704	0.05%
2024/02/15	28.5	31.89	34	31.96	32.00	-5.5	15,670	-0.04%
2024/02/05	21	32.00	0	0.00	32.15	21	15,497	0.14%
2024/02/02	2	32.28	0	0.00	32.25	2	15,452	0.01%
2024/02/01	0	32.20	0	0.00	32.45	0	15,591	0.00%
2024/01/31	33	31.91	0.7	32.03	31.90	32.4	15,628	0.21%
2024/01/30	35	32.11	6	32.41	32.00	29	15,538	0.19%
2024/01/29	22	32.49	0	0.00	32.35	22	15,511	0.14%
2024/01/26	11	32.70	14	32.68	32.60	-3	15,632	-0.02%
2024/01/25	1	32.65	4	32.70	32.70	-3	15,730	-0.02%
2024/01/24	11	32.65	1	32.65	32.60	10	15,865	0.06%
2024/01/23	23	32.49	1	32.45	32.70	22	16,153	0.14%
2024/01/22	12	32.46	0	0.00	32.30	12	16,296	0.07%
2024/01/19	16	31.87	8	32.05	32.40	8	16,355	0.05%
2024/01/18	21	32.12	7	32.10	32.05	14	16,380	0.09%
2024/01/17	10	32.28	6	32.48	32.20	4	16,459	0.02%
2024/01/16	12	33.10	0	0.00	32.90	12	16,356	0.07%
2024/01/15	4	33.63	0	0.00	33.65	4	16,277	0.02%
2024/01/12	1	33.60	0	0.00	33.75	1	16,716	0.01%
2024/01/11	0.2	33.80	0	0.00	33.70	0.2	17,605	0.00%
2024/01/10	18	33.84	0	0.00	33.70	18	18,877	0.10%
2024/01/09	10	34.10	4	34.10	34.05	6	19,006	0.03%
2024/01/08	1	34.30	1	34.40	34.25	0	19,126	0.00%
2024/01/05	5	34.25	0	0.00	34.35	5	19,349	0.03%
2024/01/04	10	34.15	0	0.00	34.20	10	19,609	0.05%
2024/01/03	4	34.38	2	34.70	34.20	2	19,771	0.01%
2024/01/02	4	34.66	10	34.80	34.70	-6	19,818	-0.03%
2023/12/29	1	34.75	5	34.80	34.85	-4	19,953	-0.02%
2023/12/28	0.1	34.85	0	0.00	34.90	0.1	20,185	0.00%
2023/12/27	2	34.75	3	34.77	34.90	-1	20,197	0.00%
2023/12/26	0	0.00	2	34.60	34.65	-2	20,237	-0.01%
2023/12/22	0	0.00	5	34.25	34.30	-5	20,578	-0.02%
2023/12/21	8.1	34.16	4	34.28	34.25	4.1	20,790	0.02%
2023/12/20	9	34.43	2	34.48	34.50	7	21,158	0.03%
2023/12/19	7	34.35	0	0.00	34.35	7	21,394	0.03%
2023/12/15	10	34.45	4	34.50	34.30	6	21,955	0.03%
2023/12/14	15.1	34.28	0	0.00	34.40	15.1	21,772	0.07%
2023/12/13	21	34.10	1.1	34.17	34.05	19.9	21,743	0.09%
2023/12/12	5.1	34.13	0	0.00	34.15	5.1	21,824	0.02%
2023/12/11	5	34.31	1	34.30	34.40	4	21,878	0.02%
2023/12/08	1	34.70	0	0.00	34.60	1	22,119	0.00%
2023/12/07	6	34.55	9	34.50	34.50	-3	22,107	-0.01%
2023/12/06	2	34.82	0	0.00	34.60	2	22,145	0.01%
2023/12/05	12.7	34.42	15.2	34.68	34.90	-2.5	22,206	-0.01%
2023/12/04	32.2	34.23	8.3	34.23	34.05	23.9	22,066	0.11%
2023/12/01	49.1	34.58	2.5	34.60	34.40	46.6	22,225	0.21%
2023/11/30	211.5	34.98	17.3	35.06	34.95	194.2	21,892	0.89%	大買/鉅額交易
2023/11/29	32	34.50	2.1	34.59	34.25	29.9	20,364	0.15%
2023/11/28	53.4	34.76	54	35.22	34.50	-0.6	20,138	0.00%
2023/11/27	6	33.87	22	34.17	33.95	-16	19,597	-0.08%
2023/11/24	16.1	33.91	1	34.00	33.75	15.1	19,408	0.08%
2023/11/22	1	34.00	6	34.04	33.85	-5	19,049	-0.03%
2023/11/21	7.1	34.02	39.7	33.98	34.20	-32.5	18,952	-0.17%
2023/11/20	0	0.00	13.2	33.61	33.60	-13.2	18,544	-0.07%
2023/11/17	3	33.30	2	33.28	33.20	1	18,469	0.01%
2023/11/16	4	33.14	0	0.00	33.05	4	18,400	0.02%
2023/11/15	1.5	33.05	10.2	32.95	33.15	-8.7	18,225	-0.05%
2023/11/14	0.1	32.69	0	0.00	32.50	0.1	18,089	0.00%
2023/11/13	1	32.90	5	32.65	32.80	-4	18,187	-0.02%
2023/11/10	1.1	32.82	0	0.00	32.85	1.1	18,374	0.01%
2023/11/09	2	32.80	3.1	32.97	32.90	-1.1	18,388	-0.01%
2023/11/08	1	32.95	3	32.85	32.90	-2	18,405	-0.01%
2023/11/07	3	32.55	0	0.00	32.55	3	18,432	0.02%
2023/11/06	2	32.83	0	33.00	32.80	2	18,394	0.01%
2023/11/03	8.3	32.77	0	0.00	32.90	8.3	18,290	0.05%
2023/11/02	5.3	32.40	2	32.35	32.35	3.3	18,196	0.02%
2023/11/01	11	32.05	0	0.00	32.10	11	18,166	0.06%
2023/10/31	10	32.15	1	32.25	32.25	9	18,158	0.05%
2023/10/30	1	31.85	0	0.00	32.00	1	18,028	0.01%
2023/10/27	1	31.85	0	0.00	31.85	1	17,917	0.01%
2023/10/26	4	31.51	2	31.50	31.45	2	17,975	0.01%
2023/10/25	3	31.60	0.2	31.70	31.55	2.9	17,848	0.02%
2023/10/24	14.1	31.54	0	0.00	31.50	14.1	17,706	0.08%
2023/10/23	39	31.70	0	0.00	31.65	39	17,530	0.22%
2023/10/20	25.2	31.55	0	0.00	31.75	25.2	17,702	0.14%
2023/10/19	63.3	31.87	0	0.00	31.90	63.3	17,409	0.36%
2023/10/18	53.1	32.44	2	32.35	32.45	51.1	16,813	0.30%
2023/10/17	0.3	33.55	0.5	33.60	33.45	-0.2	15,659	0.00%
2023/10/16	0	33.80	3.5	33.75	33.60	-3.5	15,645	-0.02%
2023/10/13	12.4	33.97	0	0.00	33.80	12.4	15,722	0.08%
2023/10/12	0	0.00	6	33.63	33.70	-6	15,681	-0.04%
2023/10/11	3	32.90	0	0.00	33.10	3	15,548	0.02%
2023/10/06	11.1	32.75	0	0.00	32.80	11.1	15,540	0.07%
2023/10/05	16.4	32.77	0	0.00	32.75	16.4	15,507	0.11%
2023/10/04	23.3	32.88	2	32.90	32.90	21.3	15,539	0.14%
2023/10/03	0.1	33.25	0	0.00	33.20	0.1	15,625	0.00%
2023/10/02	3	33.15	0	0.00	33.10	3	15,776	0.02%
2023/09/28	1	33.10	0	0.00	33.25	1	16,020	0.01%
2023/09/27	21.2	32.98	0.3	33.15	33.05	20.9	15,999	0.13%
2023/09/26	30.4	33.03	0	0.00	33.00	30.4	15,938	0.19%
2023/09/25	56.3	33.26	0	0.00	33.10	56.3	15,777	0.36%
2023/09/22	64	33.44	0	0.00	33.50	64	15,474	0.41%
2023/09/21	83.1	34.06	1	33.90	33.80	82.1	15,253	0.54%
2023/09/20	46.1	34.45	0.1	34.60	34.35	45.9	15,082	0.30%
2023/09/19	35.3	34.93	0	0.00	34.80	35.3	14,902	0.24%
2023/09/18	0	35.20	0.6	35.30	35.10	-0.6	14,938	0.00%
2023/09/15	3.3	35.26	3	35.25	35.10	0.3	15,030	0.00%
2023/09/14	2.4	35.38	0.5	35.40	35.50	1.9	14,962	0.01%
2023/09/13	2.2	35.08	23	35.18	35.30	-20.8	14,972	-0.14%
2023/09/12	0.8	34.57	0	0.00	34.60	0.8	15,254	0.01%
2023/09/11	15.3	34.09	0	0.00	34.20	15.3	15,266	0.10%
2023/09/08	49.3	34.17	0	0.00	34.10	49.3	15,301	0.32%
2023/09/07	22.3	34.29	0	0.00	34.35	22.3	15,280	0.15%
2023/09/06	66.8	34.64	5	34.57	34.40	61.8	15,287	0.40%
2023/09/05	21.2	35.07	0	0.00	35.00	21.2	14,939	0.14%
2023/09/04	7	35.14	0	0.00	35.20	7	14,925	0.05%
2023/09/01	1	35.35	0	0.00	35.25	1	14,877	0.01%
2023/08/31	1.1	34.97	4	35.25	34.95	-2.9	14,843	-0.02%
2023/08/30	29.4	35.47	0	0.00	35.30	29.4	14,684	0.20%
2023/08/29	1	35.20	0	0.00	35.40	1	15,130	0.01%
2023/08/28	1.1	35.16	3	35.10	35.20	-1.9	15,344	-0.01%
2023/08/25	2.1	35.11	0	0.00	35.10	2.1	16,124	0.01%
2023/08/24	0.2	35.30	1	35.42	35.30	-0.8	16,441	0.00%
2023/08/23	17.3	35.37	0	0.00	35.30	17.3	16,726	0.10%
2023/08/22	1.2	35.47	0	0.00	35.40	1.2	16,947	0.01%
2023/08/21	4.1	35.40	0	0.00	35.40	4.1	17,344	0.02%
2023/08/18	37	35.29	6	35.40	35.15	31	17,523	0.18%
2023/08/17	11.1	35.66	0	0.00	35.65	11.1	17,458	0.06%
2023/08/16	14.5	36.12	21	36.12	36.05	-6.5	17,488	-0.04%
2023/08/15	2.9	36.65	0	36.90	36.70	2.8	17,473	0.02%
2023/08/14	5.8	37.04	3	36.97	36.85	2.8	17,582	0.02%
2023/08/11	0	0.00	70	37.50	37.40	-70	17,637	-0.40%
2023/08/10	3.3	36.90	0.3	37.05	36.85	3	17,644	0.02%
2023/08/09	1	37.10	0	0.00	37.15	1	17,972	0.01%
2023/08/08	2.3	37.19	1	37.15	37.10	1.3	18,250	0.01%
2023/08/07	0	0.00	3	37.55	37.65	-3	18,384	-0.02%
2023/08/04	1	37.30	2.2	37.40	37.35	-1.2	18,438	-0.01%
2023/08/02	6.3	37.31	4	37.54	37.20	2.3	18,846	0.01%
2023/08/01	5.1	37.47	1.3	37.50	37.55	3.8	19,015	0.02%
2023/07/31	8	37.38	1	37.50	37.30	7	19,125	0.04%
2023/07/27	9.2	37.37	5	37.45	37.35	4.2	19,620	0.02%
2023/07/26	1.1	37.30	5	37.35	37.25	-3.9	20,584	-0.02%
2023/07/25	5.3	37.20	8	37.46	37.40	-2.7	20,798	-0.01%
2023/07/24	21.2	36.39	19	36.53	36.50	2.2	20,874	0.01%
2023/07/21	8.4	36.31	11	36.42	36.10	-2.6	21,180	-0.01%
2023/07/20	1	36.55	21.3	36.65	36.55	-20.3	21,667	-0.09%
2023/07/19	24.2	36.79	1	36.70	36.60	23.2	22,718	0.10%
2023/07/18	26.4	36.62	10	36.70	37.10	16.4	23,504	0.07%
2023/07/17	5	36.73	1	36.80	36.75	4	23,411	0.02%
2023/07/14	3	36.95	0	0.00	37.00	3	23,348	0.01%
2023/07/13	8.6	36.90	1	37.05	36.80	7.6	23,366	0.03%
2023/07/12	18.2	36.57	0.2	36.70	36.60	18	23,564	0.08%
2023/07/11	12.4	36.66	0	0.00	36.55	12.4	23,517	0.05%
2023/07/10	19.5	37.05	0.1	37.25	36.85	19.5	23,394	0.08%
2023/07/07	40.3	37.09	3.4	36.99	37.30	36.8	23,264	0.16%
2023/07/06	27.6	37.36	0	37.52	37.25	27.5	23,393	0.12%
2023/07/05	11.1	37.96	1	38.15	37.80	10.1	23,091	0.04%
2023/07/04	2	38.10	2.1	38.10	38.05	-0.1	22,913	0.00%
2023/07/03	2.2	38.20	35.1	38.24	38.25	-32.9	22,864	-0.14%
2023/06/30	1.2	38.10	27	38.09	38.05	-25.9	22,907	-0.11%
2023/06/29	12.3	38.09	39.1	38.23	38.05	-26.8	22,932	-0.12%
2023/06/28	27.3	38.11	52.4	38.06	38.05	-25.1	22,980	-0.11%
2023/06/27	1.1	38.55	6	38.45	38.45	-4.9	23,114	-0.02%
2023/06/26	0.1	38.65	9	38.81	38.80	-9	23,371	-0.04%
2023/06/21	2	38.40	31	38.56	38.70	-29	23,378	-0.12%
2023/06/20	1.1	38.51	1	38.75	38.55	0.1	23,375	0.00%
2023/06/19	4	38.75	3	38.75	38.70	1	23,493	0.00%
2023/06/16	8	38.88	135	38.90	38.70	-127	23,472	-0.54%	大賣/鉅額交易
2023/06/15	2	38.30	30	38.32	38.35	-28	23,007	-0.12%
2023/06/14	0	0.00	20	38.38	38.35	-20	23,330	-0.09%
2023/06/13	2.3	38.17	4	38.25	38.25	-1.8	23,466	-0.01%
2023/06/12	15.1	38.33	2	38.28	38.25	13.1	23,491	0.06%
2023/06/09	4	38.31	1	38.35	38.45	3	23,511	0.01%
2023/06/08	1	38.40	3	38.60	38.50	-2	23,676	-0.01%
2023/06/07	0	0.00	31	38.86	38.80	-31	23,851	-0.13%
2023/06/06	2.7	38.73	17	38.79	38.80	-14.3	24,048	-0.06%
2023/06/05	4	38.90	29	38.95	38.85	-25	24,210	-0.10%
2023/06/02	4.1	38.54	5	38.48	38.55	-0.9	24,023	0.00%
2023/06/01	3.2	37.77	16	37.88	37.75	-12.9	23,598	-0.05%
2023/05/31	6.1	38.08	53.1	38.16	37.90	-47	23,504	-0.20%
2023/05/30	0	0.00	5.8	38.08	38.30	-5.8	22,887	-0.03%
2023/05/29	2.1	37.83	12	37.91	38.15	-10	23,178	-0.04%
2023/05/26	8.7	37.74	50	37.78	38.00	-41.3	23,692	-0.17%
2023/05/25	0	37.70	139	37.67	38.05	-139	24,133	-0.58%	大賣/鉅額交易
2023/05/24	25.1	37.60	60	37.67	37.85	-34.9	23,953	-0.15%
2023/05/23	6.3	37.97	0	0.00	37.90	6.3	23,751	0.03%
2023/05/22	4	38.23	2	38.13	38.25	2	23,649	0.01%
2023/05/19	12	37.83	1	37.70	37.85	11	23,556	0.05%
2023/05/18	22	37.87	0	0.00	37.85	22	23,437	0.09%
2023/05/17	58	37.96	4	37.94	37.90	54	23,453	0.23%
2023/05/16	3	37.47	1	37.80	37.75	2	23,506	0.01%
2023/05/15	69.4	37.26	6	37.27	37.35	63.4	23,506	0.27%
2023/05/12	17	38.19	22	38.10	37.80	-5	23,276	-0.02%
2023/05/11	17	38.19	22	38.10	38.20	-5	23,037	-0.02%
2023/05/10	13	38.67	0	0.00	38.85	13	22,849	0.06%
2023/05/09	24.1	38.77	6.1	38.82	38.65	18	22,795	0.08%
2023/05/08	14.5	39.55	2	39.45	39.60	12.5	22,479	0.06%
2023/05/05	3.1	39.34	1	39.40	39.30	2.1	22,322	0.01%
2023/05/04	7.2	39.40	8	39.41	39.45	-0.9	22,305	0.00%
2023/05/03	33.5	39.56	12	39.81	39.50	21.5	22,236	0.10%
2023/05/02	26	39.42	40.3	39.44	39.90	-14.3	22,048	-0.06%
2023/04/28	30.2	38.80	3	39.02	38.70	27.2	21,538	0.13%
2023/04/27	13.6	38.91	3	38.75	38.65	10.6	21,481	0.05%
2023/04/26	3.6	39.01	19.8	38.59	39.10	-16.2	21,572	-0.08%
2023/04/25	18.6	38.91	23.5	38.71	38.50	-4.8	21,693	-0.02%
2023/04/24	26.1	39.28	76.5	39.38	39.55	-50.4	21,265	-0.24%
2023/04/21	30.1	38.34	58.7	38.46	38.30	-28.6	20,241	-0.14%
2023/04/20	6.1	37.28	5	37.21	37.20	1.1	19,358	0.01%
2023/04/19	2.1	37.19	9	37.24	37.10	-6.9	19,409	-0.04%
2023/04/18	2.2	37.50	0	0.00	37.45	2.2	19,425	0.01%
2023/04/17	15	38.05	43.5	38.02	37.95	-28.5	19,656	-0.14%
2023/04/14	1	37.45	2	37.55	37.55	-1	19,373	-0.01%
2023/04/13	0	0.00	2	37.55	37.55	-2	19,387	-0.01%
2023/04/12	3	37.63	1	37.60	37.45	2	19,333	0.01%
2023/04/11	4	37.34	2.2	37.43	37.45	1.9	19,262	0.01%
2023/04/10	5	36.50	0	0.00	36.60	5	19,042	0.03%
2023/04/07	0	0.00	1.2	36.47	36.40	-1.2	19,060	-0.01%
2023/04/06	1	36.35	0.2	36.50	36.45	0.8	19,160	0.00%
2023/03/31	1	36.45	7	36.40	36.40	-6	19,407	-0.03%
2023/03/30	4	36.13	5	36.13	36.20	-1	20,415	0.00%
2023/03/29	20	36.16	5	36.10	36.35	15	21,328	0.07%
2023/03/28	15.3	36.30	2	36.35	36.20	13.3	22,230	0.06%
2023/03/27	19.4	36.79	1	37.00	36.65	18.4	23,097	0.08%
2023/03/24	0	37.50	4.4	37.58	37.60	-4.4	23,872	-0.02%
2023/03/23	10.2	37.40	1	37.30	37.35	9.2	23,875	0.04%
2023/03/21	0	0.00	2	37.10	37.05	-2	24,027	-0.01%
2023/03/20	6	36.81	0	0.00	36.90	6	24,042	0.02%
2023/03/17	9	36.41	0	0.00	36.40	9	24,199	0.04%
2023/03/16	16.1	36.74	0	0.00	36.35	16.1	23,908	0.07%
2023/03/15	1	37.20	2	37.10	37.10	-1	23,942	0.00%
2023/03/14	2	36.65	5	36.51	36.75	-3	24,037	-0.01%
2023/03/13	44.1	36.34	0	0.00	36.75	44.1	24,266	0.18%
2023/03/10	47	36.73	58	36.83	36.70	-11	24,281	-0.05%
2023/03/09	6.4	37.42	0	0.00	37.20	6.4	24,506	0.03%
2023/03/08	92.6	37.67	0	0.00	37.75	92.6	24,873	0.37%
2023/03/07	5.1	37.90	2.2	38.00	37.95	2.9	24,885	0.01%
2023/03/06	9	37.98	1	37.95	37.95	8	25,216	0.03%
2023/03/03	8.1	37.81	0	0.00	37.75	8.1	25,487	0.03%
2023/03/02	3	37.87	24	37.86	37.90	-21	25,669	-0.08%
2023/03/01	26.8	38.14	56.4	37.95	37.80	-29.6	25,706	-0.12%
2023/02/24	15.1	39.28	4	39.38	39.15	11.1	25,338	0.04%
2023/02/23	7.4	39.31	27.3	39.29	39.50	-19.9	24,816	-0.08%
2023/02/22	3	37.90	2.3	38.11	38.05	0.7	25,159	0.00%
2023/02/21	8	38.36	0	0.00	38.35	8	26,058	0.03%
2023/02/20	0	0.00	7.2	38.10	38.25	-7.2	26,714	-0.03%
2023/02/17	30	37.50	3.1	37.55	38.00	26.9	27,226	0.10%
2023/02/16	7	37.48	3	37.60	37.50	4	27,958	0.01%
2023/02/15	4	37.53	3.1	37.76	37.55	0.9	28,051	0.00%
2023/02/14	2	37.50	1.1	37.32	37.25	0.9	27,991	0.00%
2023/02/13	4.2	37.00	0	0.00	37.00	4.2	27,957	0.02%
2023/02/10	1	36.70	5.3	36.82	36.85	-4.3	28,096	-0.02%
2023/02/09	7	36.69	3.6	36.74	36.60	3.4	28,114	0.01%
2023/02/08	0.5	36.75	1	36.60	36.75	-0.5	28,188	0.00%
2023/02/07	3.2	36.60	16	36.59	36.65	-12.8	28,269	-0.05%
2023/02/06	4	36.34	6	36.23	36.15	-2	28,252	-0.01%
2023/02/03	15.9	36.74	80	36.40	36.45	-64.1	28,142	-0.23%
2023/02/02	0	36.85	32.7	36.78	36.80	-32.7	28,165	-0.12%
2023/02/01	1	36.65	10.9	36.60	36.75	-9.9	28,193	-0.04%
2023/01/31	4	36.51	21	36.54	36.25	-17	28,263	-0.06%
2023/01/30	2	36.70	24.1	36.84	36.95	-22.1	28,195	-0.08%
2023/01/17	3.6	36.02	34.5	36.09	36.00	-30.8	28,181	-0.11%
2023/01/16	3	36.77	58	36.46	36.50	-55	28,175	-0.20%
2023/01/13	11	36.10	12	36.05	36.15	-1	27,855	0.00%
2023/01/12	0	0.00	8.9	35.32	35.40	-8.9	27,913	-0.03%
2023/01/11	2	34.70	2	34.65	34.70	0	28,119	0.00%
2023/01/10	0	34.65	3	34.55	34.60	-3	28,426	-0.01%
2023/01/09	0	0.00	3.5	34.56	34.60	-3.5	28,943	-0.01%
2023/01/06	4	34.26	7.1	34.29	34.25	-3.1	29,213	-0.01%
2023/01/05	1	34.50	4	34.45	34.45	-3	29,670	-0.01%
2023/01/04	1	33.60	1	33.65	33.50	0	29,498	0.00%
2023/01/03	5	33.30	0	0.00	33.50	5	29,714	0.02%
2022/12/30	3	33.77	0	0.00	33.65	3	29,735	0.01%
2022/12/29	2.4	33.83	0.1	33.95	33.70	2.3	29,889	0.01%
2022/12/28	4	34.18	4	34.25	34.30	0	30,140	0.00%
2022/12/27	14.1	34.35	2	34.65	34.30	12.1	30,373	0.04%
2022/12/26	1	34.20	6	34.35	34.40	-5	30,533	-0.02%
2022/12/23	25	34.30	11	34.22	34.05	14	31,062	0.05%
2022/12/22	0	0.00	13.3	34.59	34.45	-13.3	31,982	-0.04%
2022/12/21	7	33.87	8	34.05	34.05	-1	31,325	0.00%
2022/12/20	0	0.00	2	33.63	33.70	-2	30,705	-0.01%
2022/12/19	15.2	33.91	3	33.87	33.85	12.2	30,251	0.04%
2022/12/16	4	33.15	0	0.00	34.60	4	29,428	0.01%
2022/12/15	4	33.50	0	0.00	33.55	4	28,860	0.01%
2022/12/14	9.3	33.51	2	33.60	33.50	7.3	29,170	0.02%
2022/12/13	12	33.86	34.2	33.97	33.70	-22.2	29,231	-0.08%
2022/12/12	1.5	33.72	2	33.70	33.85	-0.5	29,198	0.00%
2022/12/09	7	33.71	6	33.78	33.70	1	29,684	0.00%
2022/12/08	11	33.29	8	33.20	33.20	3	29,675	0.01%
2022/12/07	31	33.28	9	33.39	33.35	22	29,677	0.07%
2022/12/06	2	33.50	0.9	33.50	33.30	1.1	29,698	0.00%
2022/12/05	13.5	33.61	2.1	33.65	33.70	11.4	29,562	0.04%
2022/12/02	5.1	33.69	0	0.00	33.65	5.1	29,249	0.02%
2022/12/01	10	34.02	24	33.98	34.05	-14	29,193	-0.05%
2022/11/30	19	33.51	10	33.78	33.90	9	29,003	0.03%
2022/11/29	26	33.15	67	33.14	33.55	-41	28,619	-0.14%
2022/11/28	19	32.94	12	32.85	33.00	7	28,640	0.02%
2022/11/25	12	33.33	1	33.55	33.55	11	28,428	0.04%
2022/11/24	1	32.90	3.1	32.92	33.20	-2.1	28,273	-0.01%
2022/11/23	2	32.70	0	0.00	32.70	2	28,055	0.01%
2022/11/22	1	32.60	0	0.00	32.65	1	27,954	0.00%
2022/11/21	8	32.88	5	32.85	32.85	3	27,730	0.01%
2022/11/18	23	33.52	7.3	33.54	33.30	15.7	27,498	0.06%
2022/11/17	21	34.24	15.3	34.14	34.25	5.7	26,542	0.02%
2022/11/16	30.4	33.18	12.6	33.13	32.90	17.8	25,556	0.07%
2022/11/15	21	33.53	4	33.38	33.85	17	24,950	0.07%
2022/11/14	34	33.77	15	33.69	34.15	19	24,375	0.08%
2022/11/11	4	32.13	4	32.14	32.15	0	23,576	0.00%
2022/11/10	0.5	32.00	11	31.90	31.70	-10.5	23,483	-0.04%
2022/11/09	11	31.82	4	31.83	31.90	7	23,444	0.03%
2022/11/08	3.1	31.70	1	31.80	31.65	2.1	23,282	0.01%
2022/11/07	1	30.95	4	30.99	31.00	-3	23,106	-0.01%
2022/11/04	24.5	30.24	0	0.00	30.45	24.5	23,191	0.11%
2022/11/03	14	30.29	0	0.00	30.30	14	23,144	0.06%
2022/11/02	2.1	30.72	0	0.00	30.75	2.1	23,105	0.01%
2022/11/01	11	30.28	0	0.00	30.65	11	23,119	0.05%
2022/10/31	4	30.33	0	0.00	30.25	4	23,108	0.02%
2022/10/28	32	30.59	0.2	30.70	30.50	31.8	23,119	0.14%
2022/10/27	0	0.00	2	30.90	30.85	-2	23,111	-0.01%
2022/10/26	2	30.23	0.3	30.25	30.30	1.7	23,119	0.01%
2022/10/25	8.1	29.96	7	30.03	29.90	1.1	23,077	0.00%
2022/10/24	11	30.85	1	31.25	30.60	10	22,682	0.04%
2022/10/21	5	31.10	0	0.00	31.00	5	22,562	0.02%
2022/10/20	13.1	30.88	9	30.90	30.90	4.1	22,518	0.02%
2022/10/19	16	31.93	7	31.83	31.60	9	22,012	0.04%
2022/10/18	11.2	31.35	1	31.40	31.45	10.2	21,608	0.05%
2022/10/17	32.3	31.65	2.2	31.86	31.70	30.1	21,593	0.14%
2022/10/14	29.5	32.56	34.6	32.70	32.40	-5.1	21,633	-0.02%
2022/10/13	35.1	33.04	4	32.90	32.65	31.1	21,544	0.14%
2022/10/12	2.1	33.83	28	33.85	33.75	-25.9	21,287	-0.12%
2022/10/11	24	33.83	52	33.87	33.80	-28	21,345	-0.13%
2022/10/07	11.1	34.20	0	0.00	34.25	11.1	21,291	0.05%
2022/10/06	42.6	34.34	12.3	34.26	34.30	30.3	21,266	0.14%
2022/10/05	27	34.17	2	34.23	34.15	25	21,277	0.12%
2022/10/04	31.1	33.68	10.3	33.85	33.85	20.8	21,025	0.10%
2022/10/03	10	33.69	1	33.65	33.65	9	20,773	0.04%
2022/09/30	17	33.73	3	33.98	33.80	14	20,658	0.07%
2022/09/29	88.1	34.29	8	34.20	34.15	80.1	20,144	0.40%
2022/09/28	15.1	35.15	0.3	35.48	34.90	14.8	19,056	0.08%
2022/09/27	8.2	35.78	7	35.75	35.80	1.2	18,789	0.01%
2022/09/26	27.4	36.10	1.9	36.22	35.85	25.5	18,599	0.14%
2022/09/23	12.2	37.08	1.1	37.07	37.00	11.1	18,381	0.06%
2022/09/22	12.3	37.44	0	0.00	37.55	12.3	18,250	0.07%
2022/09/21	6.1	38.18	0	0.00	38.10	6.1	17,880	0.03%
2022/09/20	12.2	38.66	5	38.60	38.55	7.2	17,513	0.04%
2022/09/19	1.4	38.80	2.2	38.76	38.80	-0.8	17,397	0.00%
2022/09/16	4.5	38.84	6.6	39.16	38.60	-2.1	17,332	-0.01%
2022/09/15	4.1	39.48	0	0.00	39.55	4.1	16,939	0.02%
2022/09/14	7	39.62	0.1	39.75	39.65	6.9	16,875	0.04%
2022/09/13	1	39.75	0	0.00	39.90	1	16,925	0.01%
2022/09/12	3	39.75	4	39.95	39.80	-1	16,977	-0.01%
2022/09/08	0	39.85	2	39.70	39.85	-2	17,321	-0.01%
2022/09/07	4.3	39.60	11.1	39.60	39.70	-6.8	17,462	-0.04%
2022/09/06	10.1	39.65	9	39.64	39.85	1.1	17,501	0.01%
2022/09/05	0.6	38.90	2.2	39.05	39.10	-1.6	17,483	-0.01%
2022/09/02	14	38.57	2	38.68	38.50	12	17,570	0.07%
2022/09/01	18	38.92	1	38.85	38.90	17	17,325	0.10%
2022/08/31	2	39.25	40	39.25	39.30	-38	17,158	-0.22%
2022/08/30	5	39.21	12	39.20	39.25	-7	17,048	-0.04%
2022/08/29	5	39.05	0	0.00	39.35	5	17,169	0.03%
2022/08/26	2	39.55	1.3	39.60	39.65	0.7	17,183	0.00%
2022/08/25	3	39.35	7	39.47	39.55	-4	17,263	-0.02%
2022/08/24	0	0.00	2.1	39.28	39.25	-2.1	17,398	-0.01%
2022/08/23	28.1	39.16	0.6	39.30	39.35	27.5	17,816	0.15%
2022/08/22	2.7	39.23	12	39.38	39.65	-9.3	17,936	-0.05%
2022/08/19	6	39.39	2	39.53	39.45	4	18,065	0.02%
2022/08/18	8	39.59	1	39.65	39.80	7	18,153	0.04%
2022/08/17	2	39.30	6	39.48	40.00	-4	18,215	-0.02%
2022/08/16	5	39.28	1	39.35	39.35	4	18,244	0.02%
2022/08/15	11.3	39.13	11	39.11	39.30	0.3	18,314	0.00%
2022/08/12	0	0.00	8	39.20	39.30	-8	18,719	-0.04%
2022/08/11	5	39.15	7.1	38.48	39.35	-2.1	18,846	-0.01%
2022/08/10	3	38.50	3	38.72	38.75	0	18,945	0.00%
2022/08/09	14	38.31	4	38.55	38.75	10	19,108	0.05%
2022/08/08	5	38.57	0	0.00	38.70	5	19,258	0.03%
2022/08/05	12	38.82	1	38.95	38.85	11	19,436	0.06%
2022/08/04	3	38.65	2	38.75	38.75	1	19,943	0.01%
2022/08/03	16.3	39.00	0	0.00	39.10	16.3	20,186	0.08%
2022/08/02	8	39.13	4	39.09	39.15	4	20,245	0.02%
2022/08/01	28	38.94	13	39.24	39.50	15	20,243	0.07%
2022/07/29	14	38.58	2	38.50	38.75	12	20,205	0.06%
2022/07/28	10	38.14	3	38.18	38.20	7	20,134	0.03%
2022/07/27	3	37.80	2	37.85	37.85	1	20,075	0.00%
2022/07/26	8	37.84	0.9	37.95	37.80	7.1	20,246	0.04%
2022/07/25	2	37.75	1	37.65	37.85	1	20,320	0.00%
2022/07/22	22.2	37.76	1	37.70	37.70	21.2	20,389	0.10%
2022/07/21	27.7	37.96	2	37.98	38.05	25.7	20,196	0.13%
2022/07/20	6	41.67	11.4	41.70	41.60	-5.4	19,656	-0.03%
2022/07/19	1	40.80	13	41.39	41.65	-12	19,510	-0.06%
2022/07/18	1.9	40.22	0	0.00	40.70	1.9	19,267	0.01%
2022/07/15	26	40.99	10	40.69	40.50	16	19,169	0.08%
2022/07/14	1	41.50	2	41.80	41.70	-1	19,107	-0.01%
2022/07/13	2	41.80	4	41.90	41.80	-2	19,230	-0.01%
2022/07/12	2	40.93	6	41.00	41.00	-4	19,337	-0.02%
2022/07/11	0	0.00	7	41.07	41.10	-7	19,484	-0.04%
2022/07/08	7	40.66	0	0.00	40.80	7	19,573	0.04%
2022/07/07	3	40.72	1	40.80	40.90	2	19,674	0.01%
2022/07/05	0	0.00	0.1	40.85	40.75	-0.1	19,967	0.00%
2022/07/04	4	39.94	4	40.29	40.00	0	19,809	0.00%
2022/07/01	11	40.40	5	40.20	40.35	6	19,681	0.03%
2022/06/30	2	39.48	1	39.50	39.50	1	19,421	0.01%
2022/06/28	3	39.65	0	0.00	39.60	3	19,218	0.02%
2022/06/27	20	39.81	0	0.00	39.80	20	19,203	0.10%
2022/06/24	1	39.45	0	0.00	39.50	1	19,070	0.01%
2022/06/22	3.1	39.65	0	0.00	39.50	3.1	18,809	0.02%
2022/06/21	3	39.28	5.1	39.20	39.45	-2.1	18,775	-0.01%
2022/06/20	6.2	39.06	11	39.00	38.85	-4.8	18,695	-0.03%
2022/06/17	12.1	39.62	0	0.00	39.60	12.1	18,440	0.07%
2022/06/16	2.1	40.11	0	0.00	40.00	2.1	18,279	0.01%
2022/06/15	6	40.10	7	40.12	40.05	-1	18,452	-0.01%
2022/06/14	24.2	40.19	2	40.20	40.10	22.2	18,363	0.12%
2022/06/13	17.4	40.84	3	40.70	40.80	14.4	18,122	0.08%
2022/06/10	6	41.45	0	0.00	41.40	6	17,840	0.03%
2022/06/09	4.1	41.60	0	0.00	41.55	4.1	17,831	0.02%
2022/06/08	2	41.73	0	0.00	41.75	2	17,785	0.01%
2022/06/07	6	41.38	0	0.00	41.35	6	17,736	0.03%
2022/06/06	14	41.58	10	41.65	41.55	4	17,502	0.02%
2022/06/02	11	41.75	0	0.00	41.70	11	17,511	0.06%
2022/06/01	24	42.18	0	0.00	42.10	24	17,534	0.14%
2022/05/31	5	42.73	2	42.75	42.60	3	17,391	0.02%
2022/05/30	6	42.98	3	42.97	42.80	3	16,918	0.02%
2022/05/27	14	42.15	0	0.00	42.20	14	16,696	0.08%
2022/05/26	9	42.19	2	42.35	41.70	7	16,596	0.04%
2022/05/25	2.3	41.47	0	0.00	41.65	2.3	16,538	0.01%
2022/05/24	19	41.20	0	0.00	41.20	19	16,462	0.12%
2022/05/23	68	41.16	0.1	41.40	41.20	68	16,294	0.42%
2022/05/20	4	41.68	20.1	41.60	41.15	-16.1	16,186	-0.10%
2022/05/19	6.1	41.17	0	0.00	41.10	6.1	15,717	0.04%
2022/05/18	5.2	41.24	0	0.00	41.60	5.2	15,532	0.03%
2022/05/17	2.5	41.54	0	0.00	41.50	2.5	15,250	0.02%
2022/05/16	5.1	41.17	4	41.48	41.25	1.1	15,019	0.01%
2022/05/13	9.1	41.38	0	0.00	41.60	9.1	14,715	0.06%
2022/05/12	22.1	41.31	11	41.23	40.80	11.1	14,482	0.08%
2022/05/11	25.1	42.67	0	0.00	42.65	25.1	13,898	0.18%
2022/05/10	8.1	43.82	4	43.88	43.85	4.1	13,469	0.03%
2022/05/09	14.1	44.27	0	0.00	44.25	14.1	13,279	0.11%
2022/05/06	9	45.14	2	45.15	45.10	7	13,113	0.05%
2022/05/05	4	45.55	0	0.00	45.60	4	13,152	0.03%
2022/05/04	10	45.35	1	45.50	45.50	9	13,127	0.07%
2022/05/03	25.1	45.39	6	45.31	45.35	19.1	13,228	0.14%
2022/04/29	9	46.20	0	0.00	45.90	9	12,942	0.07%
2022/04/28	11.1	45.87	0	0.00	46.10	11.1	12,785	0.09%
2022/04/27	9.1	45.84	15	45.82	45.80	-5.9	12,580	-0.05%
2022/04/26	1	46.10	0	0.00	46.20	1	12,312	0.01%
2022/04/25	6.1	46.17	12	46.10	46.10	-5.9	12,241	-0.05%
2022/04/22	3	46.50	5	46.60	46.55	-2	12,099	-0.02%
2022/04/21	9	46.74	0	0.00	46.80	9	12,074	0.07%
2022/04/20	33	46.48	3	46.50	46.60	30	12,063	0.25%
2022/04/19	6	46.40	2	46.40	46.35	4	11,970	0.03%
2022/04/18	60.3	46.45	3.5	46.48	46.50	56.8	11,843	0.48%
2022/04/15	20.4	47.19	0.5	47.15	47.10	19.9	11,628	0.17%
2022/04/14	14.1	47.90	5	47.95	47.70	9.1	11,442	0.08%
2022/04/13	20	47.93	9.5	48.17	48.00	10.5	11,348	0.09%
2022/04/12	66.1	48.36	14	49.07	48.00	52.1	11,175	0.47%
2022/04/06	0	0.00	4	49.85	50.20	-4	10,709	-0.04%
2022/03/31	0	0.00	8.1	50.10	49.90	-8.1	10,588	-0.08%
2022/03/30	0	0.00	2	49.85	49.85	-2	10,436	-0.02%
2022/03/29	0.2	49.65	0	0.00	49.80	0.2	10,432	0.00%
2022/03/28	10	49.70	3	49.20	49.70	7	10,389	0.07%
2022/03/25	4	49.68	5	49.60	49.70	-1	10,342	-0.01%
2022/03/24	0	0.00	2	49.95	49.95	-2	10,385	-0.02%
2022/03/22	0	0.00	11.5	49.54	49.70	-11.5	10,377	-0.11%
2022/03/21	9	49.62	20	49.63	49.75	-11	10,380	-0.11%
2022/03/18	2	48.65	6	48.63	48.95	-4	10,135	-0.04%
2022/03/17	1	48.00	1	48.00	48.00	0	9,745	0.00%
2022/03/16	10	47.88	11	47.75	47.85	-1	9,630	-0.01%
2022/03/15	4	47.63	0	0.00	47.95	4	9,597	0.04%
2022/03/14	0	0.00	1	47.60	47.55	-1	9,592	-0.01%
2022/03/11	1	47.35	5	47.55	47.45	-4	9,676	-0.04%
2022/03/08	2.1	46.98	0	0.00	46.95	2.1	10,051	0.02%
2022/03/07	1	47.00	3	47.00	47.10	-2	10,059	-0.02%
2022/03/03	8	47.91	0	0.00	48.05	8	10,465	0.08%
2022/03/02	1	47.75	0	0.00	48.00	1	10,752	0.01%
2022/03/01	2	47.78	0	0.00	47.80	2	10,862	0.02%
2022/02/24	2	47.15	214	47.11	47.30	-212	10,884	-1.95%	大賣/鉅額交易
2022/02/23	6	47.76	15	47.65	47.65	-9	10,872	-0.08%
2022/02/22	1	47.15	0	0.00	47.70	1	10,974	0.01%
2022/02/18	2	47.35	2	47.38	47.45	0	11,056	0.00%
2022/02/16	3	47.00	45	47.09	47.00	-42	11,199	-0.38%
2022/02/15	1	47.05	0	0.00	47.00	1	11,255	0.01%
2022/02/14	2	47.00	0	0.00	47.15	2	11,341	0.02%
2022/02/11	0.2	47.30	1	47.35	47.55	-0.8	11,337	-0.01%
2022/02/10	1	47.15	0	0.00	47.55	1	11,361	0.01%
2022/02/09	1.5	47.12	0	0.00	47.30	1.5	11,433	0.01%
2022/02/08	213	47.10	0	0.00	46.95	213	11,535	1.85%	大買/鉅額交易
2022/02/07	6.8	46.85	1	46.55	47.10	5.8	11,491	0.05%
2022/01/26	1	46.95	1	46.95	46.85	0	11,314	0.00%
2022/01/25	13	46.67	18	46.73	46.80	-5	11,349	-0.04%
2022/01/24	2	47.20	2	47.15	47.15	0	11,222	0.00%
2022/01/21	7	47.29	1	47.35	47.40	6	11,339	0.05%
2022/01/20	1	47.55	0	0.00	47.50	1	11,291	0.01%
2022/01/19	3	47.60	0	0.00	47.60	3	11,341	0.03%
2022/01/18	20	47.55	0	0.00	47.75	20	11,490	0.17%
2022/01/17	22	47.54	5	47.60	47.60	17	11,598	0.15%
2022/01/14	4	47.56	0	0.00	47.60	4	11,605	0.03%
2022/01/13	3	47.62	1	47.70	47.95	2	11,826	0.02%
2022/01/12	0	0.00	3	47.30	47.50	-3	12,070	-0.02%
2022/01/11	0	0.00	1	47.50	47.50	-1	12,310	-0.01%
2022/01/10	0.1	47.10	0	0.00	47.30	0.1	12,274	0.00%
2022/01/07	0	0.00	2	47.25	47.45	-2	12,237	-0.02%
2022/01/06	2	47.15	2	47.48	47.60	0	12,219	0.00%
2022/01/05	0	0.00	0.2	47.20	47.15	-0.2	12,240	0.00%
2022/01/04	8.1	47.18	4.3	47.23	47.30	3.8	12,299	0.03%
2022/01/03	6	47.55	1	47.40	47.45	5	12,196	0.04%
2021/12/30	2	48.00	0	0.00	48.00	2	12,155	0.02%
2021/12/29	0.2	48.20	2	48.18	48.15	-1.9	12,270	-0.02%
2021/12/28	4	48.00	19	48.06	48.15	-15	12,350	-0.12%
2021/12/27	17	48.01	3	48.02	48.10	14	12,448	0.11%
2021/12/24	1	47.85	0	0.00	47.90	1	12,692	0.01%
2021/12/22	4	47.30	1	47.40	47.40	3	12,914	0.02%
2021/12/17	5	47.45	4	47.50	47.45	1	13,236	0.01%
2021/12/16	1	46.80	0	0.00	46.90	1	13,161	0.01%
2021/12/15	2.9	46.99	0	0.00	46.95	2.9	13,398	0.02%
2021/12/14	2	47.03	0	0.00	47.00	2	13,527	0.01%
2021/12/13	0	0.00	1	47.60	47.10	-1	13,762	-0.01%
2021/12/08	1	47.65	5	47.70	47.70	-4	15,007	-0.03%
2021/12/07	0	0.00	6	47.15	47.55	-6	15,100	-0.04%
2021/12/06	5	46.88	10	47.00	47.30	-5	15,059	-0.03%
2021/12/03	2	46.40	0	0.00	46.40	2	15,012	0.01%
2021/12/02	6	46.41	1	46.30	46.30	5	14,910	0.03%
2021/12/01	5	46.31	1	46.55	46.60	4	14,885	0.03%
2021/11/30	21.7	46.59	0	0.00	46.00	21.7	14,816	0.15%
2021/11/29	2.1	46.11	3	46.00	46.50	-0.9	14,386	-0.01%
2021/11/26	16.2	46.59	0	0.00	46.50	16.2	14,324	0.11%
2021/11/25	15	47.14	11	47.10	47.15	4	14,217	0.03%
2021/11/24	31.2	47.55	7.2	47.53	47.45	24	14,124	0.17%
2021/11/23	5	47.80	1	47.80	47.80	4	13,953	0.03%
2021/11/22	7	47.89	14.1	47.95	47.90	-7.1	13,999	-0.05%
2021/11/19	13	48.10	0	0.00	48.30	13	13,936	0.09%
2021/11/18	3	48.30	0.3	48.50	48.30	2.7	13,882	0.02%
2021/11/17	1	48.35	5	48.38	48.55	-4	13,875	-0.03%
2021/11/16	2	48.45	0	0.00	48.65	2	13,977	0.01%
2021/11/15	3	48.42	1	48.70	48.60	2	14,174	0.01%
2021/11/12	2.1	48.56	0	0.00	48.70	2.1	14,358	0.01%
2021/11/11	1	48.60	1	48.85	48.80	0	14,578	0.00%
2021/11/10	10	48.50	0	0.00	48.70	10	14,843	0.07%
2021/11/09	2	48.60	16	49.00	48.80	-14	15,088	-0.09%
2021/11/08	2	48.70	16	48.73	48.95	-14	16,197	-0.09%
2021/11/05	8.2	47.94	0	0.00	48.15	8.2	16,989	0.05%
2021/11/04	5	48.10	0	0.00	48.10	5	17,324	0.03%
2021/11/03	8	48.18	5	48.05	48.15	3	17,764	0.02%
2021/11/02	10	48.33	0	0.00	48.15	10	18,197	0.06%
2021/11/01	1	48.15	1	48.20	48.25	0	18,674	0.00%
2021/10/29	5	48.31	0	0.00	48.25	5	18,923	0.03%
2021/10/28	4	48.45	1	48.30	48.50	3	19,472	0.02%
2021/10/27	7	48.42	0	0.00	48.35	7	19,594	0.04%
2021/10/26	6	48.52	7	48.62	48.45	-1	19,646	-0.01%
2021/10/25	34	48.29	0.2	48.32	48.25	33.8	19,726	0.17%
2021/10/22	1	48.80	1	49.00	48.80	0	20,089	0.00%
2021/10/21	2	48.50	3.2	48.56	48.75	-1.2	20,240	-0.01%
2021/10/20	9.4	48.34	13.1	48.59	48.35	-3.6	20,272	-0.02%
2021/10/19	24.1	49.20	19	49.44	49.10	5.1	20,369	0.03%
2021/10/18	4	49.95	0	0.00	49.80	4	20,223	0.02%
2021/10/15	11	50.00	0	0.00	50.10	11	20,486	0.05%
2021/10/14	11	49.95	0	0.00	49.90	11	20,492	0.05%
2021/10/13	0	0.00	3	50.53	50.50	-3	20,515	-0.01%
2021/10/12	11	49.73	0	0.00	50.20	11	20,491	0.05%
2021/10/07	4	50.20	0	0.00	50.40	4	20,717	0.02%
2021/10/06	3	49.95	0.1	50.10	49.90	3	20,940	0.01%
2021/10/05	0	0.00	1	50.30	50.30	-1	21,193	0.00%
2021/10/04	1	50.30	1	50.20	50.00	0	21,654	0.00%
2021/10/01	27	50.27	5	50.50	50.20	22	22,316	0.10%
2021/09/30	20	50.50	20.1	50.90	51.00	-0.1	22,380	0.00%
2021/09/29	42	50.55	41	50.90	50.60	1	22,519	0.00%
2021/09/28	21	50.52	23	50.84	51.00	-2	22,713	-0.01%
2021/09/27	17	50.74	11	51.15	51.10	6	22,761	0.03%
2021/09/24	54	51.28	23	51.69	51.30	31	22,881	0.14%
2021/09/23	1	51.10	2	51.20	51.20	-1	22,886	0.00%
2021/09/22	25	49.99	32.7	50.41	50.70	-7.7	22,838	-0.03%
2021/09/16	0	0.00	19.4	51.44	51.70	-19.4	22,693	-0.09%
2021/09/15	1	51.30	3	51.20	51.20	-2	22,526	-0.01%
2021/09/14	6.7	51.21	21	51.36	51.40	-14.3	22,421	-0.06%
2021/09/13	2.6	49.81	24.1	49.65	50.10	-21.4	21,802	-0.10%
2021/09/10	0	0.00	41	48.99	49.00	-41	21,700	-0.19%
2021/09/09	11	48.00	1	47.90	48.20	10	21,833	0.05%
2021/09/08	20	48.48	11.5	48.42	48.55	8.5	21,908	0.04%
2021/09/07	1	48.90	0	0.00	48.75	1	21,992	0.00%
2021/09/06	1	49.00	0	0.00	48.80	1	22,010	0.00%
2021/09/03	3.4	48.17	23	48.47	48.50	-19.7	21,935	-0.09%
2021/09/02	31	48.09	6	47.97	47.90	25	21,889	0.11%
2021/09/01	21	47.91	27	48.31	48.40	-6	21,952	-0.03%
2021/08/31	2	47.85	1	48.45	48.45	1	21,850	0.00%
2021/08/30	5	47.23	0	0.00	47.60	5	21,749	0.02%
2021/08/27	24	46.88	23	47.44	47.45	1	21,802	0.00%
2021/08/26	1	46.70	4	47.00	46.95	-3	22,042	-0.01%
2021/08/25	6	46.64	2.3	46.99	47.20	3.7	22,198	0.02%
2021/08/24	2.3	46.84	0	0.00	46.75	2.3	22,216	0.01%
2021/08/23	11	46.86	0.7	46.97	46.80	10.3	22,436	0.05%
2021/08/20	12.1	46.47	16	46.10	46.15	-3.9	22,539	-0.02%
2021/08/19	16.2	46.23	2	46.18	46.20	14.2	22,907	0.06%
2021/08/18	7.2	46.65	2.5	46.84	47.25	4.6	22,789	0.02%
2021/08/17	0.2	47.58	2	47.33	47.30	-1.9	22,621	-0.01%
2021/08/16	4	48.06	2.1	47.94	47.95	1.9	22,465	0.01%
2021/08/13	8	48.17	3.7	48.27	48.40	4.3	22,509	0.02%
2021/08/12	39.3	46.67	36	47.48	47.60	3.3	22,621	0.01%
2021/08/11	42.4	51.14	6	51.15	51.10	36.4	21,868	0.17%
2021/08/10	23.2	51.87	11.6	51.87	51.90	11.6	21,421	0.05%
2021/08/09	30	52.17	4	52.10	52.40	26	21,726	0.12%
2021/08/06	18.1	52.61	16.1	52.76	52.90	2	21,805	0.01%
2021/08/05	27	52.97	25	53.12	52.70	2	22,168	0.01%
2021/08/04	23.1	54.09	14.5	53.95	53.80	8.6	23,135	0.04%
2021/08/03	26	53.70	30	53.72	53.90	-4	23,671	-0.02%
2021/08/02	7	52.64	30	52.70	52.80	-23	23,444	-0.10%
2021/07/30	1	52.60	4	52.85	52.60	-3	23,936	-0.01%
2021/07/29	6	52.40	5	52.86	52.90	1	24,450	0.00%
2021/07/28	13	52.21	14	52.58	52.40	-1	24,837	0.00%
2021/07/27	22	52.77	8	52.89	53.00	14	25,536	0.05%
2021/07/26	22.7	53.51	62	53.45	53.20	-39.3	26,205	-0.15%
2021/07/23	5.5	52.62	11.4	52.76	53.00	-5.9	26,532	-0.02%
2021/07/22	2	52.00	0	0.00	52.10	2	26,663	0.01%
2021/07/21	12	51.89	36	52.12	51.80	-24	27,077	-0.09%
2021/07/20	2	51.70	1	51.70	51.70	1	27,984	0.00%
2021/07/19	3	51.63	7	51.74	52.00	-4	29,485	-0.01%
2021/07/16	3	51.50	13	51.49	51.50	-10	32,699	-0.03%
2021/07/15	11	51.39	0.1	51.70	51.60	10.9	34,817	0.03%
2021/07/14	15	51.40	31.1	51.58	51.50	-16.1	36,177	-0.04%
2021/07/13	21	52.10	1	52.10	51.90	20	36,859	0.05%
2021/07/12	7.2	51.96	31.2	52.07	52.20	-24.1	37,265	-0.06%
2021/07/09	57	52.29	6	52.18	52.00	51	37,473	0.14%
2021/07/08	30.4	52.43	33	52.52	52.80	-2.6	37,291	-0.01%
2021/07/07	22	51.29	6	51.27	51.30	16	36,928	0.04%
2021/07/06	20	50.87	1	51.10	51.20	19	36,823	0.05%
2021/07/05	4.1	50.65	1	50.60	50.60	3.1	36,751	0.01%
2021/07/02	3	50.57	0	0.00	50.50	3	36,605	0.01%
2021/07/01	25	50.70	0	0.00	50.60	25	36,533	0.07%
2021/06/30	54	51.09	1	51.00	51.00	53	36,744	0.14%
2021/06/29	0	0.00	3.2	51.08	51.20	-3.2	36,788	-0.01%
2021/06/28	5	51.00	1	51.10	51.10	4	36,966	0.01%
2021/06/25	12	51.02	2	51.00	51.00	10	36,992	0.03%
2021/06/24	0	0.00	2	51.10	51.10	-2	37,241	-0.01%
2021/06/23	2	50.90	0	0.00	51.00	2	37,676	0.01%
2021/06/22	2	51.00	1	50.90	50.90	1	37,792	0.00%
2021/06/21	7	50.66	22	50.97	50.70	-15	37,889	-0.04%
2021/06/18	3	51.03	0	0.00	51.00	3	38,189	0.01%
2021/06/17	8	51.51	5.1	51.50	51.50	2.9	39,486	0.01%
2021/06/16	1	51.40	1	51.90	51.90	0	39,623	0.00%
2021/06/15	20	51.15	2	51.15	51.30	18	39,581	0.05%
2021/06/09	12	50.92	3	51.00	51.30	9	39,925	0.02%
2021/06/08	20	51.34	0	0.00	51.40	20	40,039	0.05%
2021/06/07	6	51.50	2.3	51.60	51.50	3.8	40,264	0.01%
2021/06/04	5.3	51.86	2	51.80	51.90	3.3	40,452	0.01%
2021/06/03	0.5	52.20	23	52.12	52.30	-22.5	40,659	-0.06%
2021/06/02	7	51.54	27	51.43	52.00	-20	40,510	-0.05%
2021/06/01	7	51.37	1	51.40	51.50	6	40,290	0.01%
2021/05/31	0	0.00	5.2	51.31	51.60	-5.2	40,457	-0.01%
2021/05/28	11	50.33	0	0.00	50.60	11	40,331	0.03%
2021/05/27	3	50.03	3	50.10	50.30	0	40,411	0.00%
2021/05/26	13	51.28	0	0.00	50.70	13	40,254	0.03%
2021/05/25	45	51.32	0	0.00	51.10	45	40,193	0.11%
2021/05/24	2	50.90	1	51.30	51.30	1	40,233	0.00%
2021/05/21	7.2	51.59	3	51.10	51.20	4.2	40,408	0.01%
2021/05/20	0	0.00	2	50.50	50.80	-2	40,310	0.00%
2021/05/19	1	50.70	23	49.88	50.50	-22	40,085	-0.05%
2021/05/18	13	49.30	23	49.73	50.00	-10	39,915	-0.03%
2021/05/17	11	48.03	29	48.07	47.90	-18	39,776	-0.05%
2021/05/14	3	49.52	12.3	49.51	49.60	-9.3	39,121	-0.02%
2021/05/13	15	48.95	50	48.73	49.20	-35	38,782	-0.09%
2021/05/12	43.1	50.10	36	49.95	49.60	7.1	38,261	0.02%
2021/05/11	33.1	52.07	24	51.74	51.60	9.1	36,972	0.02%
2021/05/10	14	52.70	6.5	52.57	52.90	7.5	36,241	0.02%
2021/05/07	6	52.63	2	52.90	52.30	4	36,059	0.01%
2021/05/06	8	51.34	12	52.13	53.00	-4	35,706	-0.01%
2021/05/05	32	50.96	62	50.99	50.80	-30	35,241	-0.09%
2021/05/04	35.7	50.29	97	49.91	50.20	-61.3	35,127	-0.17%
2021/05/03	19.3	51.39	35.2	51.42	51.20	-15.9	34,169	-0.05%
2021/04/29	12.2	52.39	5.4	52.39	52.10	6.8	33,664	0.02%
2021/04/28	3	52.50	25	52.48	53.20	-22	33,224	-0.07%
2021/04/27	22.4	52.63	16	52.67	52.70	6.4	33,106	0.02%
2021/04/26	44	53.05	6	53.15	53.10	38	32,617	0.12%
2021/04/23	61	52.97	58.6	51.93	53.00	2.4	31,717	0.01%
2021/04/22	97	56.39	91.3	56.81	54.10	5.7	30,558	0.02%
2021/04/21	105	53.16	142.3	54.42	55.70	-37.3	27,491	-0.14%	大買/大賣/
2021/04/20	83.1	51.95	69.1	52.70	52.00	14	25,459	0.05%
2021/04/19	64.1	50.02	6.1	50.04	50.40	58	24,106	0.24%
2021/04/16	12	47.85	48.1	48.30	49.00	-36.1	23,301	-0.16%
2021/04/15	7	47.63	13.5	48.14	47.90	-6.5	22,795	-0.03%
2021/04/14	38	46.90	12	46.88	47.00	26	22,494	0.12%
2021/04/13	9	46.93	50.2	47.39	47.20	-41.2	22,362	-0.18%
2021/04/12	33	46.83	21	46.78	46.85	12	22,111	0.05%
2021/04/09	14	46.79	5	46.85	46.70	9	22,041	0.04%
2021/04/08	40	46.76	0	0.00	46.90	40	21,910	0.18%
2021/04/07	13	46.75	2	46.78	46.80	11	21,820	0.05%
2021/04/06	34	46.73	10.2	46.82	46.85	23.8	21,761	0.11%
2021/04/01	21	46.67	9	46.68	46.70	12	21,372	0.06%
2021/03/31	26	46.71	31	46.72	46.80	-5	21,256	-0.02%
2021/03/30	19	46.32	5	46.37	46.55	14	21,044	0.07%
2021/03/29	22	46.40	5	46.48	46.50	17	20,945	0.08%
2021/03/26	21.1	46.05	36.1	46.06	46.15	-15	20,680	-0.07%
2021/03/25	8	45.44	8	45.54	45.55	0	20,287	0.00%
2021/03/24	14	45.61	24	45.60	45.55	-10	20,110	-0.05%
2021/03/23	19	45.91	28	45.80	45.70	-9	19,996	-0.05%
2021/03/22	23	45.75	61.5	45.89	45.80	-38.5	19,589	-0.20%
2021/03/19	20.2	42.72	2	42.75	42.70	18.2	18,122	0.10%
2021/03/18	7	43.02	5	43.04	43.10	2	17,888	0.01%
2021/03/17	35.1	42.79	2	42.80	42.85	33.1	17,899	0.18%
2021/03/16	19	42.40	2	42.58	42.60	17	17,904	0.09%
2021/03/15	45.3	42.52	1	42.35	42.35	44.3	17,936	0.25%
2021/03/12	7	42.69	0	0.00	42.70	7	17,781	0.04%
2021/03/11	3.8	42.98	1	43.00	42.85	2.8	17,666	0.02%
2021/03/10	18	43.09	0	0.00	43.00	18	17,600	0.10%
2021/03/09	0	0.00	11	43.08	43.40	-11	17,714	-0.06%
2021/03/08	0	0.00	7.1	42.70	42.65	-7.1	17,513	-0.04%
2021/03/05	6	42.13	5	42.21	42.50	1	17,433	0.01%
2021/03/04	10	42.27	1	42.45	42.50	9	17,847	0.05%
2021/03/03	21	42.40	2	42.45	42.55	19	17,835	0.11%
2021/03/02	24	42.17	0	0.00	42.10	24	17,744	0.14%
2021/02/26	7.2	42.24	1	42.30	42.00	6.2	17,589	0.04%
2021/02/25	2	42.60	6	42.70	42.90	-4	17,255	-0.02%
2021/02/24	18.1	42.64	6	42.52	42.55	12.1	17,267	0.07%
2021/02/23	9	42.49	17	42.20	42.45	-8	17,237	-0.05%
2021/02/22	3	41.83	28	41.94	41.80	-25	17,008	-0.15%
2021/02/19	4	41.13	2	41.38	41.60	2	16,970	0.01%
2021/02/18	3	41.23	0	0.00	41.35	3	16,894	0.02%
2021/02/17	2	40.90	23	40.93	41.25	-21	16,801	-0.12%
2021/02/05	4	40.70	4	40.74	40.85	0	16,576	0.00%
2021/02/04	18.8	40.49	0	0.00	40.40	18.8	16,647	0.11%
2021/02/03	35	40.54	0	0.00	40.55	35	17,019	0.21%
2021/02/02	7	40.84	0	0.00	40.75	7	16,937	0.04%
2021/02/01	0	0.00	20	40.80	40.80	-20	16,812	-0.12%
2021/01/29	27	40.25	3	40.30	40.15	24	16,789	0.14%
2021/01/28	6	40.38	2.2	40.27	40.25	3.8	16,597	0.02%
2021/01/27	26	40.46	0	0.00	40.35	26	16,362	0.16%
2021/01/26	39.7	40.55	3.1	40.49	40.35	36.6	16,223	0.23%
2021/01/25	9	40.89	27.2	40.75	40.90	-18.2	15,710	-0.12%
2021/01/22	15	40.59	5	40.62	40.60	10	15,509	0.06%
2021/01/21	22	40.95	4	41.00	40.80	18	15,191	0.12%
2021/01/20	34.1	41.09	6	40.95	40.95	28.1	15,029	0.19%
2021/01/19	19.1	41.81	0	0.00	41.75	19.1	14,598	0.13%
2021/01/18	17	41.52	7	41.56	41.60	10	14,547	0.07%
2021/01/15	7.1	42.07	5.6	42.12	41.95	1.4	14,248	0.01%
2021/01/14	34	42.56	20	42.65	42.55	14	13,868	0.10%
2021/01/13	3.1	42.65	12	42.71	42.70	-8.9	13,709	-0.06%
2021/01/12	4	42.83	1	42.85	42.70	3	13,599	0.02%
2021/01/11	2	42.90	15	42.90	43.10	-13	13,516	-0.10%
2021/01/08	1	42.85	0	0.00	42.95	1	13,435	0.01%
2021/01/07	7	42.86	0	0.00	42.85	7	13,366	0.05%
2021/01/06	8	42.95	1	42.95	42.95	7	13,172	0.05%
2021/01/05	3	43.22	10	43.19	43.10	-7	13,036	-0.05%
2021/01/04	3	43.25	12	43.25	43.20	-9	12,974	-0.07%
2020/12/31	3.1	43.33	14	43.51	43.20	-10.9	12,933	-0.08%
2020/12/30	1	43.00	20	43.20	43.25	-19	12,962	-0.15%
2020/12/29	4	43.03	1	43.00	43.00	3	12,916	0.02%
2020/12/28	15	42.93	0	0.00	43.00	15	12,907	0.12%
2020/12/25	7	42.91	2	42.88	42.80	5	12,961	0.04%
2020/12/24	8	42.73	1.1	42.76	42.70	7	13,055	0.05%
2020/12/23	3	42.70	0	0.00	42.80	3	13,075	0.02%
2020/12/22	59.1	43.11	15	43.03	42.95	44.1	13,149	0.34%
2020/12/21	9	43.19	11.3	43.34	43.50	-2.3	13,438	-0.02%
2020/12/18	1	42.90	3	42.90	42.95	-2	13,750	-0.01%
2020/12/17	1	43.00	3	42.70	42.65	-2	13,865	-0.01%
2020/12/16	10	43.20	0	0.00	43.05	10	13,782	0.07%
2020/12/15	6	42.53	3	42.60	42.50	3	13,764	0.02%
2020/12/14	0	0.00	9.9	42.86	42.80	-9.9	13,726	-0.07%
2020/12/11	22.1	43.17	1	42.95	42.90	21.1	13,816	0.15%
2020/12/10	12.5	43.22	1	43.25	43.25	11.5	13,749	0.08%
2020/12/09	0.2	43.45	1.4	43.49	43.35	-1.2	13,778	-0.01%
2020/12/08	50	43.25	21	43.25	43.60	29	13,772	0.21%
2020/12/07	31.6	43.50	18	43.38	43.55	13.6	13,759	0.10%
2020/12/04	34	43.60	5	43.65	43.65	29	13,838	0.21%
2020/12/03	29.2	43.75	10	43.88	43.50	19.2	13,761	0.14%
2020/12/02	5	43.05	3	43.15	43.20	2	13,481	0.01%
2020/12/01	27	42.81	26	42.91	43.15	1	13,676	0.01%
2020/11/30	17	43.28	15	43.51	42.90	2	13,906	0.01%
2020/11/27	0	0.00	1	43.15	43.30	-1	13,694	-0.01%
2020/11/26	12.8	42.95	0	0.00	42.95	12.8	13,620	0.09%
2020/11/25	20	42.92	0	0.00	42.60	20	13,772	0.15%
2020/11/24	2	42.85	0.3	43.00	42.75	1.7	13,849	0.01%
2020/11/23	0	0.00	18.2	42.98	43.00	-18.2	13,800	-0.13%
2020/11/20	5.3	42.63	0	0.00	42.70	5.3	13,790	0.04%
2020/11/19	2.1	42.90	15	42.92	42.90	-12.9	13,775	-0.09%
2020/11/18	24.2	42.70	61	42.71	42.70	-36.8	13,816	-0.27%
2020/11/17	0.3	42.55	1	42.60	42.75	-0.7	13,854	-0.01%
2020/11/16	29	42.44	4	42.20	42.35	25	14,202	0.18%
2020/11/13	2	42.25	1	42.35	42.25	1	14,467	0.01%
2020/11/12	15	42.37	6	42.78	42.40	9	14,811	0.06%
2020/11/11	25	42.33	61	42.75	42.65	-36	14,831	-0.24%
2020/11/10	15	41.26	0	0.00	41.55	15	14,766	0.10%
2020/11/09	5	41.07	0	0.00	41.15	5	14,981	0.03%
2020/11/06	49.1	40.97	0	0.00	40.85	49.1	16,178	0.30%
2020/11/05	11	40.98	1	41.00	41.05	10	16,546	0.06%
2020/11/04	1	40.90	2.1	40.80	40.90	-1.1	16,842	-0.01%
2020/11/03	9	40.69	10	40.65	40.95	-1	17,212	-0.01%
2020/11/02	0	0.00	1	40.50	40.60	-1	17,662	-0.01%
2020/10/30	1	40.45	3	40.50	40.55	-2	18,262	-0.01%
2020/10/29	5	40.43	4	40.44	40.35	1	18,465	0.01%
2020/10/28	2.1	40.61	3.1	40.56	40.55	-1	18,534	-0.01%
2020/10/27	1.4	40.45	4	40.45	40.50	-2.6	18,592	-0.01%
2020/10/26	6	40.53	7	40.70	40.50	-1	18,606	-0.01%
2020/10/23	13	40.86	0	0.00	40.65	13	18,750	0.07%
2020/10/22	13	40.53	12	40.63	41.00	1	18,943	0.01%
2020/10/21	9	40.41	1	40.55	40.30	8	19,040	0.04%
2020/10/20	15	40.38	0	0.00	40.35	15	19,061	0.08%
2020/10/19	31	40.59	1	40.55	40.45	30	19,122	0.16%
2020/10/16	4	40.35	0	0.00	40.30	4	19,278	0.02%
2020/10/15	16	40.21	9	40.27	40.30	7	19,671	0.04%
2020/10/13	9	40.41	8	40.54	40.50	1	19,784	0.01%
2020/10/12	3	40.90	2	40.90	40.95	1	20,214	0.00%
2020/10/08	12	41.18	5	41.12	41.15	7	20,431	0.03%
2020/10/07	12	41.26	0	0.00	41.15	12	20,445	0.06%
2020/10/06	35	41.33	11	41.37	41.40	24	20,441	0.12%
2020/10/05	66	41.24	0	0.00	41.00	66	20,601	0.32%
2020/09/30	8	41.58	0	0.00	41.40	8	20,812	0.04%
2020/09/29	4	41.21	1	41.55	41.20	3	20,975	0.01%
2020/09/28	24	40.74	5	40.79	40.95	19	21,043	0.09%
2020/09/25	87	40.52	6	40.52	40.55	81	21,224	0.38%
2020/09/24	23	40.29	5	40.24	40.05	18	21,293	0.08%
2020/09/23	126	41.25	14.7	41.02	41.00	111.4	21,057	0.53%	大買/鉅額交易
2020/09/22	61	41.88	6	42.13	41.80	55	20,759	0.26%
2020/09/21	95	42.32	4	42.38	42.25	91	20,638	0.44%
2020/09/18	41	42.43	8.6	42.47	42.50	32.4	20,706	0.16%
2020/09/17	62	42.58	0	0.00	42.55	62	20,727	0.30%
2020/09/16	70.1	42.66	2.1	42.71	42.85	68	20,772	0.33%
2020/09/15	118	42.69	4	42.69	42.70	114	20,736	0.55%	大買/鉅額交易
2020/09/14	96	42.43	1	42.30	42.95	95	20,963	0.45%
2020/09/11	37	42.26	1	42.30	42.30	36	20,893	0.17%
2020/09/10	147	42.33	0	0.00	42.45	147	20,933	0.70%	大買/鉅額交易
2020/09/09	110	42.21	0	0.00	42.55	110	20,892	0.53%	大買/鉅額交易
2020/09/08	77	42.73	0	0.00	42.70	77	20,918	0.37%
2020/09/07	104	42.57	3	42.63	42.70	101	21,054	0.48%	大買/鉅額交易
2020/09/04	75	42.16	5	42.17	42.20	70	21,101	0.33%
2020/09/03	159	42.61	5	42.55	42.70	154	21,075	0.73%	大買/鉅額交易
2020/09/02	81	42.69	8	42.46	42.65	73	20,913	0.35%
2020/09/01	52	42.72	4	42.74	42.75	48	20,813	0.23%
2020/08/31	132	43.33	5	43.17	42.90	127	20,717	0.61%	大買/鉅額交易
2020/08/28	203	43.54	14	43.44	43.50	189	20,610	0.92%	大買/鉅額交易
2020/08/27	43	43.88	2	43.85	43.85	41	20,645	0.20%
2020/08/26	81	43.96	12	43.95	44.10	69	20,707	0.33%
2020/08/25	70	44.11	59	44.29	44.10	11	20,673	0.05%
2020/08/24	70	44.08	5	44.11	44.05	65	21,049	0.31%
2020/08/21	27	44.05	0.4	44.30	44.25	26.7	21,056	0.13%
2020/08/20	4	43.80	15	43.90	43.50	-11	20,862	-0.05%
2020/08/19	42	44.35	2	44.58	44.35	40	20,547	0.19%
2020/08/18	94	44.01	13.5	43.82	44.00	80.5	20,240	0.40%
2020/08/17	102	43.37	3	43.25	43.35	99	19,928	0.50%	大買/
2020/08/14	18	42.16	64	42.60	42.85	-46	19,825	-0.23%
2020/08/13	82.5	41.14	17.5	41.46	41.20	65	19,407	0.33%
2020/08/12	166	41.15	3	41.10	41.00	163	19,247	0.85%	大買/鉅額交易
2020/08/11	33	46.56	18	46.52	46.50	15	18,034	0.08%
2020/08/10	53	46.68	0.3	46.60	46.60	52.7	17,645	0.30%
2020/08/07	3	47.20	2	47.33	47.10	1	17,455	0.01%
2020/08/06	12	46.95	91.8	46.94	47.15	-79.8	17,219	-0.46%
2020/08/05	9	46.27	16	46.41	46.45	-7	16,833	-0.04%
2020/08/04	2	45.45	16	45.38	45.40	-14	16,369	-0.09%
2020/08/03	50	44.84	4	44.93	44.95	46	16,214	0.28%
2020/07/31	49	45.22	0	0.00	45.00	49	16,141	0.30%
2020/07/30	5	45.05	0	0.00	45.35	5	16,127	0.03%
2020/07/29	4	45.14	7	45.02	45.05	-3	16,204	-0.02%
2020/07/28	41	44.20	1	44.35	44.50	40	16,213	0.25%
2020/07/27	40	44.91	8	44.79	44.60	32	16,216	0.20%
2020/07/24	50	45.22	4	45.05	45.00	46	16,217	0.28%
2020/07/23	15	45.30	51	45.60	45.60	-36	16,183	-0.22%
2020/07/22	22	45.44	0	0.00	45.50	22	16,181	0.14%
2020/07/21	11	45.60	6	45.58	45.55	5	16,060	0.03%
2020/07/20	5	45.15	4	45.00	45.10	1	15,811	0.01%
2020/07/17	17	44.79	5.3	44.83	44.80	11.7	15,774	0.07%
2020/07/16	10	44.65	27	44.90	44.50	-17	15,824	-0.11%
2020/07/15	6	45.48	11	45.60	45.60	-5	15,384	-0.03%
2020/07/14	3	45.10	18	45.28	45.30	-15	15,181	-0.10%
2020/07/13	3	45.17	8	45.16	45.20	-5	15,199	-0.03%
2020/07/10	2	45.03	24	45.18	44.95	-22	15,301	-0.14%
2020/07/09	7	45.34	13	45.38	45.30	-6	15,268	-0.04%
2020/07/08	2	45.05	20.5	45.00	45.15	-18.5	15,002	-0.12%
2020/07/07	0	0.00	11	44.35	44.50	-11	14,733	-0.07%
2020/07/06	8	44.36	16	44.34	44.40	-8	14,649	-0.05%
2020/07/03	0	0.00	1	43.90	43.95	-1	14,624	-0.01%
2020/07/02	26	43.59	12.4	43.53	43.60	13.7	14,576	0.09%
2020/07/01	22	42.95	6	43.00	43.10	16	14,481	0.11%
2020/06/30	9	42.79	50	42.78	42.75	-41	14,409	-0.28%
2020/06/29	4	42.69	0	0.00	42.65	4	14,485	0.03%
2020/06/24	62	42.83	0	0.00	42.85	62	14,456	0.43%
2020/06/23	0	0.00	10	42.90	42.70	-10	14,452	-0.07%
2020/06/22	0	0.00	1	42.75	42.90	-1	14,506	-0.01%
2020/06/19	7	42.83	0.7	42.75	42.55	6.3	14,595	0.04%
2020/06/18	11.3	42.73	0	0.00	42.70	11.3	14,575	0.08%
2020/06/17	2.2	42.67	0	0.00	42.85	2.2	14,913	0.01%
2020/06/15	31	42.60	2	42.60	42.50	29	15,627	0.19%
2020/06/12	18	42.80	0	0.00	42.90	18	15,929	0.11%
2020/06/11	23	43.43	30	43.54	43.30	-7	16,268	-0.04%
2020/06/10	0	0.00	14	43.96	44.00	-14	16,336	-0.09%
2020/06/09	4	43.70	3	43.80	43.90	1	16,626	0.01%
2020/06/08	10	43.62	0.2	43.80	43.95	9.8	16,884	0.06%
2020/06/05	10	43.49	0	0.00	43.65	10	16,879	0.06%
2020/06/04	7	43.37	0	0.00	43.40	7	17,038	0.04%
2020/06/03	8.3	43.55	17	43.75	43.65	-8.7	17,164	-0.05%
2020/06/02	0	0.00	12	43.23	43.30	-12	17,071	-0.07%
2020/05/28	8	42.46	0	0.00	42.35	8	16,591	0.05%
2020/05/27	1	42.80	0	0.00	42.85	1	16,655	0.01%
2020/05/26	10.2	43.00	5	42.95	43.00	5.2	16,717	0.03%
2020/05/25	1	42.25	6	42.23	42.65	-5	16,826	-0.03%
2020/05/22	8	42.79	0	0.00	42.65	8	16,923	0.05%
2020/05/21	1	42.85	0	0.00	43.00	1	16,923	0.01%
2020/05/20	4	43.05	22	43.10	42.90	-18	16,891	-0.11%
2020/05/19	3	43.05	6	43.10	43.00	-3	16,886	-0.02%
2020/05/15	1	42.40	4	42.48	42.30	-3	16,700	-0.02%
2020/05/14	7	42.34	1	42.20	42.60	6	16,720	0.04%
2020/05/13	5	42.49	10	42.52	42.90	-5	16,615	-0.03%
2020/05/12	10	42.85	7	42.89	42.95	3	16,648	0.02%
2020/05/11	6	43.31	25	43.28	43.15	-19	16,683	-0.11%
2020/05/08	2	43.00	4.2	43.00	43.00	-2.2	16,728	-0.01%
2020/05/07	0	0.00	2	42.70	42.70	-2	16,749	-0.01%
2020/05/06	2	42.75	4	42.63	42.60	-2	16,822	-0.01%
2020/05/05	0	0.00	5	42.63	42.85	-5	16,875	-0.03%
2020/05/04	10	42.11	0	0.00	42.20	10	16,886	0.06%
2020/04/30	1.1	43.23	11	43.10	43.20	-9.9	16,928	-0.06%
2020/04/29	7	42.49	0	0.00	42.55	7	16,995	0.04%
2020/04/28	0	0.00	5.1	42.00	42.25	-5.1	17,208	-0.03%
2020/04/27	3	42.05	2	42.15	42.00	1	18,115	0.01%
2020/04/24	1	42.05	3	42.05	42.00	-2	18,025	-0.01%
2020/04/23	5	42.07	4	41.88	42.15	1	18,025	0.01%
2020/04/22	7	41.57	0	0.00	41.60	7	17,994	0.04%
2020/04/21	0	0.00	12.5	41.78	41.80	-12.5	18,175	-0.07%
2020/04/20	2	42.35	3	42.35	42.35	-1	18,223	-0.01%
2020/04/17	12	42.26	16	42.27	42.00	-4	18,450	-0.02%
2020/04/16	2	41.45	5	42.00	41.85	-3	18,435	-0.02%
2020/04/15	0	0.00	5	41.89	41.80	-5	18,514	-0.03%
2020/04/14	0	0.00	3	41.67	41.65	-3	18,414	-0.02%
2020/04/13	1	40.90	0	0.00	40.80	1	18,392	0.01%
2020/04/10	0	0.00	2	41.00	41.00	-2	18,530	-0.01%
2020/04/09	8	40.78	70	40.70	40.55	-62	18,714	-0.33%
2020/04/08	10	40.66	19	40.76	41.00	-9	18,786	-0.05%
2020/04/07	2	40.08	12	39.93	39.95	-10	18,599	-0.05%
2020/04/06	3	39.00	0	0.00	39.05	3	18,657	0.02%
2020/04/01	11	39.17	1	39.10	39.00	10	18,611	0.05%
2020/03/31	2	39.20	3	39.30	39.50	-1	18,495	-0.01%
2020/03/30	6	38.68	3	39.05	39.15	3	18,316	0.02%
2020/03/27	67	39.01	10.7	39.13	38.95	56.3	18,246	0.31%
2020/03/26	14	39.14	6	38.78	38.60	8	18,248	0.04%
2020/03/25	9	39.31	12	38.93	38.80	-3	18,249	-0.02%
2020/03/24	3	38.45	0	0.00	38.25	3	18,117	0.02%
2020/03/23	21.5	34.66	24	36.71	36.10	-2.5	17,961	-0.01%
2020/03/20	7	35.89	0	0.00	36.95	7	17,655	0.04%
2020/03/19	43	34.21	21.1	34.13	33.60	21.9	17,337	0.13%
2020/03/18	4	36.51	0	0.00	36.00	4	17,069	0.02%
2020/03/17	12	37.81	0	0.00	37.60	12	16,688	0.07%
2020/03/16	2	39.35	4	39.90	38.85	-2	16,138	-0.01%
2020/03/13	1	38.80	25	38.63	40.25	-24	15,911	-0.15%
2020/03/12	3	40.83	8	41.06	40.75	-5	15,439	-0.03%
2020/03/11	8	41.86	4	41.99	41.80	4	15,048	0.03%
2020/03/10	2	41.63	8	41.50	41.60	-6	14,955	-0.04%
2020/03/09	8	41.99	13.1	41.96	41.85	-5.1	14,818	-0.03%
2020/03/06	1	42.55	12	42.93	42.85	-11	14,613	-0.08%
2020/03/05	1	43.15	0	0.00	43.30	1	14,608	0.01%
2020/03/03	1	42.70	7	42.50	42.65	-6	14,783	-0.04%
2020/03/02	1	42.00	18	42.27	42.25	-17	14,678	-0.12%
2020/02/27	0	0.00	11	42.35	42.25	-11	14,824	-0.07%
2020/02/26	3	42.30	3	42.33	42.20	0	14,772	0.00%
2020/02/25	1	42.80	4	42.66	42.70	-3	14,628	-0.02%
2020/02/24	0	0.00	1	43.05	43.00	-1	14,574	-0.01%
2020/02/21	0	0.00	21	43.20	43.25	-21	14,887	-0.14%
2020/02/20	2	43.43	0	0.00	43.15	2	15,079	0.01%
2020/02/19	1	43.35	0	0.00	43.40	1	15,251	0.01%
2020/02/18	0	0.00	1.6	43.00	43.05	-1.6	15,442	-0.01%
2020/02/14	1	43.25	0	0.00	43.20	1	15,690	0.01%
2020/02/13	5	42.88	4	43.15	43.15	1	15,652	0.01%
2020/02/12	0	0.00	1	42.85	42.80	-1	15,560	-0.01%
2020/02/11	2	42.73	0.1	42.60	42.60	1.9	15,533	0.01%
2020/02/10	2	42.40	7	41.79	42.40	-5	15,477	-0.03%
2020/02/07	5	42.42	5.1	42.57	42.50	-0.1	15,428	0.00%
2020/02/05	35	42.18	3	42.23	42.35	32	15,557	0.21%
2020/02/04	7	42.21	0	0.00	42.40	7	15,460	0.05%
2020/02/03	7	41.24	24	40.83	41.55	-17	15,348	-0.11%
2020/01/31	8	42.39	4	42.30	42.05	4	15,299	0.03%
2020/01/30	31	42.58	19	42.07	41.85	12	15,164	0.08%
2020/01/20	0	0.00	2	44.95	44.95	-2	14,282	-0.01%
2020/01/17	0.9	44.70	5	44.90	44.90	-4.1	14,487	-0.03%
2020/01/16	5	44.60	26	44.73	44.75	-21	14,575	-0.14%
2020/01/15	3	44.47	11	44.55	44.55	-8	14,636	-0.05%
2020/01/14	2	44.45	0	0.00	44.55	2	14,537	0.01%
2020/01/13	4	44.05	2	44.05	44.25	2	14,595	0.01%
2020/01/10	1	43.50	1	43.45	43.50	0	15,006	0.00%
2020/01/09	12.3	43.47	0	0.00	43.45	12.3	15,008	0.08%
2020/01/08	1	43.50	0	0.00	43.40	1	14,943	0.01%
2020/01/07	1	43.45	1	43.60	43.60	0	14,877	0.00%
2020/01/06	0	0.00	21	43.45	43.45	-21	14,973	-0.14%
2020/01/03	0	0.00	4	43.94	43.95	-4	14,911	-0.03%
2020/01/02	2	44.05	17	44.11	44.10	-15	14,838	-0.10%
2019/12/30	2	43.70	2	43.80	43.65	0	14,673	0.00%
2019/12/27	2	43.18	1	43.05	43.25	1	14,540	0.01%
2019/12/26	0	0.00	2	43.00	43.05	-2	14,635	-0.01%
2019/12/25	0	0.00	2	42.95	43.10	-2	14,801	-0.01%
2019/12/23	1	43.10	0	0.00	43.25	1	14,952	0.01%
2019/12/20	0	0.00	30	43.00	42.95	-30	14,978	-0.20%
2019/12/19	0	0.00	10	42.85	43.00	-10	14,997	-0.07%
2019/12/18	0	0.00	7.3	42.96	43.00	-7.3	15,064	-0.05%
2019/12/17	0	0.00	3	42.90	42.95	-3	15,039	-0.02%
2019/12/16	0	0.00	33.7	42.85	42.80	-33.7	14,936	-0.23%
2019/12/13	0	0.00	7	42.75	42.55	-7	14,945	-0.05%
2019/12/12	6	42.30	1	42.30	42.30	5	14,920	0.03%
2019/12/11	1	42.15	2	42.20	42.15	-1	14,985	-0.01%
2019/12/10	2	42.05	2	42.05	42.10	0	15,068	0.00%
2019/12/09	6	41.98	4	42.05	42.05	2	15,165	0.01%
2019/12/06	0	41.75	0.1	41.75	41.75	-0.1	15,175	0.00%
2019/12/05	1	41.80	0	0.00	41.65	1	15,354	0.01%
2019/12/03	0	0.00	3	41.70	41.85	-3	15,733	-0.02%
2019/11/29	16.7	41.65	2.2	41.48	41.40	14.5	15,719	0.09%
2019/11/28	0	0.00	10	42.05	42.00	-10	15,662	-0.06%
2019/11/27	5	41.90	0	0.00	41.95	5	15,837	0.03%
2019/11/26	11	41.82	25	42.16	41.80	-14	15,863	-0.09%
2019/11/25	0	0.00	20	41.95	41.95	-20	15,528	-0.13%
2019/11/22	1.4	42.10	7	42.23	42.10	-5.7	15,556	-0.04%
2019/11/21	6.7	42.28	5	42.45	42.35	1.7	15,639	0.01%
2019/11/20	4	42.60	5	42.45	42.65	-1	15,535	-0.01%
2019/11/19	21	41.76	1	42.10	42.10	20	15,188	0.13%
2019/11/18	1	42.00	3	42.05	42.10	-2	15,006	-0.01%
2019/11/15	4	41.45	7	41.36	41.70	-3	14,790	-0.02%
2019/11/14	2	40.98	4.1	41.05	41.15	-2.1	14,612	-0.01%
2019/11/13	28	41.11	105	41.16	41.00	-77	14,577	-0.53%	大賣/
2019/11/12	40	40.55	2	40.45	40.65	38	14,491	0.26%
2019/11/11	2	40.55	0	0.00	40.35	2	14,806	0.01%
2019/11/08	1	40.90	14	40.94	40.90	-13	15,386	-0.08%
2019/11/07	1	40.75	14	40.75	40.95	-13	15,890	-0.08%
2019/11/06	0	0.00	5	40.85	40.80	-5	16,088	-0.03%
2019/11/05	3	40.80	0	40.90	40.90	3	16,203	0.02%
2019/11/04	4	40.86	2.1	41.00	40.95	1.9	16,285	0.01%
2019/11/01	9	40.52	0	0.00	40.55	9	16,295	0.06%
2019/10/31	0	0.00	5	40.50	40.45	-5	16,600	-0.03%
2019/10/30	25	40.31	2	40.30	40.35	23	16,869	0.14%
2019/10/29	2	40.58	2	40.50	40.65	0	16,765	0.00%
2019/10/28	28	40.80	1	40.85	40.75	27	16,612	0.16%
2019/10/25	6	40.66	15	40.82	40.85	-9	16,652	-0.05%
2019/10/23	12.1	41.06	7	40.94	40.95	5.1	16,533	0.03%
2019/10/22	8	41.42	4	41.24	41.40	4	16,532	0.02%
2019/10/21	13	41.51	22	41.48	41.50	-9	16,453	-0.05%
2019/10/18	31	40.74	21	40.89	40.95	10	16,356	0.06%
2019/10/17	15.5	40.07	1	40.00	40.10	14.5	15,849	0.09%
2019/10/16	12	39.95	3	39.95	40.00	9	15,811	0.06%
2019/10/15	0	0.00	42.8	39.95	40.00	-42.8	15,916	-0.27%
2019/10/14	9	39.83	17	39.96	39.95	-8	16,255	-0.05%
2019/10/09	4	39.65	0	0.00	39.50	4	16,418	0.02%
2019/10/08	2	39.65	0	0.00	39.75	2	16,714	0.01%
2019/10/07	1	39.20	4	39.28	39.30	-3	17,140	-0.02%
2019/10/04	11	38.80	0	0.00	38.90	11	17,320	0.06%
2019/10/03	6	38.90	7	38.85	39.00	-1	17,304	-0.01%
2019/10/02	1	39.35	2.3	39.28	39.25	-1.3	17,315	-0.01%
2019/10/01	1	39.55	0	0.00	39.65	1	17,356	0.01%
2019/09/27	2	39.65	3.1	39.66	39.65	-1.1	17,381	-0.01%
2019/09/25	1	39.65	6	39.65	39.60	-5	17,535	-0.03%
2019/09/24	9	39.70	3	39.63	39.80	6	17,583	0.03%
2019/09/23	5	39.90	2.8	39.93	39.75	2.2	17,507	0.01%
2019/09/20	10	39.70	9	39.86	40.20	1	17,563	0.01%
2019/09/19	3	39.80	0.1	40.00	39.80	2.9	17,483	0.02%
2019/09/18	5	39.60	27.1	40.01	39.80	-22.1	17,574	-0.13%
2019/09/17	13	39.41	0	0.00	39.50	13	17,619	0.07%
2019/09/16	18.3	39.99	0	0.00	40.10	18.3	17,629	0.10%
2019/09/12	9.2	40.06	1	40.15	40.05	8.2	17,599	0.05%
2019/09/11	2	39.80	10	39.80	40.00	-8	17,752	-0.05%
2019/09/10	1	39.95	13	39.88	39.95	-12	17,949	-0.07%
2019/09/09	2	40.05	5	39.98	40.00	-3	18,140	-0.02%
2019/09/06	23.6	39.75	8	39.82	39.85	15.6	18,038	0.09%
2019/09/05	25.3	38.74	2	38.75	39.00	23.3	17,798	0.13%
2019/09/04	0	0.00	5	38.45	38.45	-5	17,818	-0.03%
2019/09/03	10	38.40	1	38.45	38.35	9	17,972	0.05%
2019/09/02	4	38.21	0	0.00	38.25	4	18,146	0.02%
2019/08/30	2	38.45	0	0.00	38.45	2	18,113	0.01%
2019/08/29	2	37.70	0	0.00	37.80	2	18,035	0.01%
2019/08/28	1	37.55	2	37.70	37.70	-1	18,261	-0.01%
2019/08/27	1	37.55	0	0.00	37.65	1	18,435	0.01%
2019/08/26	4	37.60	6	37.60	37.70	-2	18,481	-0.01%
2019/08/23	1	37.80	0	0.00	38.20	1	18,473	0.01%
2019/08/22	11	37.90	4	37.89	37.85	7	18,541	0.04%
2019/08/21	4	37.98	0	0.00	37.95	4	18,734	0.02%
2019/08/20	4	38.20	0	0.00	38.15	4	18,731	0.02%
2019/08/19	2	38.20	10	38.10	38.10	-8	18,777	-0.04%
2019/08/16	5	37.99	0	0.00	37.95	5	18,796	0.03%
2019/08/15	6	37.92	5	37.85	38.00	1	18,773	0.01%
2019/08/14	16	37.89	9	37.92	38.30	7	18,819	0.04%
2019/08/13	29	37.35	20	37.58	37.25	9	18,656	0.05%
2019/08/12	40	43.98	10	43.95	43.95	30	18,080	0.17%
2019/08/08	5	43.90	1	44.05	43.90	4	17,741	0.02%
2019/08/07	3	43.55	1	43.40	43.35	2	17,601	0.01%
2019/08/06	1	43.05	1	43.50	43.30	0	17,750	0.00%
2019/08/05	32	43.51	2	43.53	43.55	30	17,728	0.17%
2019/08/02	3	43.58	9	43.81	43.55	-6	17,716	-0.03%
2019/08/01	31	44.24	0	0.00	44.05	31	17,596	0.18%
2019/07/31	1	44.70	0	0.00	44.70	1	17,513	0.01%
2019/07/30	15	44.80	0	0.00	44.80	15	17,651	0.08%
2019/07/29	26	44.91	1	45.05	44.85	25	17,948	0.14%
2019/07/26	9	44.40	0	0.00	44.65	9	18,163	0.05%
2019/07/25	7.3	44.57	0	0.00	44.30	7.3	18,228	0.04%
2019/07/24	48	44.86	4	44.94	44.80	44	18,091	0.24%
2019/07/23	4	44.88	8	44.93	45.05	-4	18,053	-0.02%
2019/07/22	17.6	44.91	2	45.00	44.90	15.6	18,025	0.09%
2019/07/19	17	44.64	2	44.70	44.80	15	17,949	0.08%
2019/07/18	6.1	44.51	2	44.53	44.60	4.1	17,921	0.02%
2019/07/17	14	44.59	2	44.50	44.70	12	18,132	0.07%
2019/07/16	12	44.15	10	44.62	44.75	2	18,306	0.01%
2019/07/15	17	44.01	14	44.14	44.05	3	18,126	0.02%
2019/07/12	11	44.79	0	0.00	44.35	11	18,091	0.06%
2019/07/11	26	44.71	14	44.85	44.80	12	18,028	0.07%
2019/07/08	5	46.13	25	46.25	46.20	-20	17,825	-0.11%
2019/07/05	0	0.00	5	46.22	46.15	-5	17,949	-0.03%
2019/07/04	0	0.00	1	45.90	45.90	-1	18,032	-0.01%
2019/07/03	0	0.00	43	46.35	46.25	-43	18,223	-0.24%
2019/07/02	0	0.00	4.1	46.53	46.35	-4.1	18,452	-0.02%
2019/07/01	3.5	46.28	2	45.95	46.15	1.5	18,483	0.01%
2019/06/28	1	46.00	6	45.73	46.05	-5	18,562	-0.03%
2019/06/27	2	45.95	17	45.95	45.95	-15	18,801	-0.08%
2019/06/25	0	0.00	11	45.46	45.60	-11	19,323	-0.06%
2019/06/24	0	0.00	1	45.40	45.60	-1	19,560	-0.01%
2019/06/21	1.6	45.18	15	45.32	45.15	-13.5	19,765	-0.07%
2019/06/20	0	0.00	3	45.32	45.40	-3	20,696	-0.01%
2019/06/19	11	45.00	29	45.23	45.30	-18	20,682	-0.09%
2019/06/18	6	45.01	5	44.97	45.20	1	20,639	0.00%
2019/06/17	4	44.79	25	44.45	44.70	-21	20,457	-0.10%
2019/06/13	2	43.85	0	0.00	43.85	2	20,846	0.01%
2019/06/12	3	43.67	5	43.64	43.75	-2	20,917	-0.01%
2019/06/11	1	43.75	3.9	43.86	44.00	-2.9	20,838	-0.01%
2019/06/10	11	43.85	20	43.74	43.85	-9	20,740	-0.04%
2019/06/06	5	42.90	50	43.00	43.15	-45	20,602	-0.22%
2019/06/05	51	43.10	0	0.00	43.00	51	20,525	0.25%
2019/06/04	36	43.58	32	43.44	43.10	4	20,408	0.02%
2019/06/03	3	43.03	7	43.07	43.40	-4	20,223	-0.02%
2019/05/31	6	42.51	1	42.80	42.90	5	20,045	0.02%
2019/05/30	1	42.50	10	42.50	42.80	-9	19,910	-0.05%
2019/05/29	0	0.00	48	42.40	42.50	-48	19,853	-0.24%
2019/05/28	1	42.40	0	0.00	42.30	1	19,894	0.01%
2019/05/27	3	42.65	1	42.65	42.40	2	19,814	0.01%
2019/05/24	25	42.38	1	42.35	42.35	24	19,902	0.12%
2019/05/23	34	42.46	0	0.00	42.35	34	19,954	0.17%
2019/05/22	40	42.71	0.1	42.80	42.70	39.9	20,360	0.20%
2019/05/21	3	42.70	0	0.00	42.85	3	20,460	0.01%
2019/05/20	20	42.50	3	42.50	42.35	17	20,442	0.08%
2019/05/17	7	42.23	1	42.25	42.25	6	20,401	0.03%
2019/05/16	20	42.10	4	42.04	42.00	16	20,412	0.08%
2019/05/15	11	41.76	0	0.00	41.75	11	20,302	0.05%
2019/05/14	17	41.51	13	41.39	41.55	4	20,272	0.02%
2019/05/13	23	42.33	2	42.25	42.00	21	19,984	0.11%
2019/05/10	3	42.65	3	42.57	42.50	0	19,903	0.00%
2019/05/09	1	42.50	15	42.64	42.50	-14	19,795	-0.07%
2019/05/08	10	42.90	3	43.00	43.00	7	19,622	0.04%
2019/05/07	1	43.00	1	42.60	42.90	0	19,430	0.00%
2019/05/06	9	42.27	4	42.39	42.30	5	19,257	0.03%
2019/05/03	2	42.60	4	42.53	42.85	-2	18,942	-0.01%
2019/05/02	3	42.27	0	0.00	42.20	3	18,615	0.02%
2019/04/30	1	42.15	0	0.00	42.00	1	18,472	0.01%
2019/04/29	6	41.93	3	42.00	42.10	3	18,476	0.02%
2019/04/26	3	41.72	2	41.70	41.75	1	18,369	0.01%
2019/04/25	3	41.33	5	41.52	41.80	-2	18,375	-0.01%
2019/04/24	6	41.51	1	41.45	41.55	5	18,358	0.03%
2019/04/23	2	41.15	4	40.70	41.60	-2	18,316	-0.01%
2019/04/22	3	41.20	128	41.36	41.00	-125	18,243	-0.69%	大賣/鉅額交易
2019/04/19	11	41.56	0	0.00	41.70	11	17,929	0.06%
2019/04/18	4	41.58	13	41.65	41.60	-9	17,806	-0.05%
2019/04/17	23	41.97	10	42.05	41.95	13	17,616	0.07%
2019/04/16	7	42.44	1	42.25	42.30	6	17,377	0.03%
2019/04/15	12	42.20	1	42.35	42.50	11	17,356	0.06%
2019/04/12	3	41.97	1	42.25	42.00	2	17,209	0.01%
2019/04/11	22	42.04	2	42.20	42.05	20	17,030	0.12%
2019/04/10	13	41.90	15	41.97	42.00	-2	16,791	-0.01%
2019/04/09	22	42.29	3	42.08	42.15	19	16,545	0.11%
2019/04/08	16	42.08	3	42.10	42.30	13	16,200	0.08%
2019/04/03	2	41.58	0	0.00	41.70	2	15,817	0.01%
2019/04/02	11.7	41.42	1	41.60	41.40	10.7	15,641	0.07%
2019/04/01	22	41.54	2	41.70	41.35	20	15,380	0.13%
2019/03/29	16	41.29	4	41.31	41.25	12	14,937	0.08%
2019/03/28	8	41.24	24	41.09	41.00	-16	14,770	-0.11%
2019/03/27	0	0.00	2.1	40.60	40.55	-2.1	14,397	-0.01%
2019/03/26	3	40.47	5	40.50	40.45	-2	14,149	-0.01%
2019/03/25	57	40.27	59	40.58	40.50	-2	13,906	-0.01%
2019/03/22	2	39.10	11	39.03	38.70	-9	12,921	-0.07%
2019/03/21	1	38.80	21	38.74	38.85	-20	12,975	-0.15%
2019/03/20	1	38.05	0	0.00	38.05	1	12,847	0.01%
2019/03/18	23	37.75	0	0.00	37.80	23	12,718	0.18%
2019/03/15	5	38.60	10	38.70	38.65	-5	12,123	-0.04%
2019/03/14	61	38.52	10	38.50	38.60	51	12,005	0.42%
2019/03/12	0	0.00	2	38.40	38.40	-2	12,190	-0.02%
2019/03/11	21	37.93	0	0.00	37.85	21	12,358	0.17%
2019/03/07	2	38.05	0	0.00	38.00	2	12,816	0.02%
2019/03/06	6	38.04	1	38.15	38.25	5	12,966	0.04%
2019/02/26	26	38.29	0	0.00	38.20	26	14,246	0.18%
2019/02/25	5	38.45	0	0.00	38.45	5	14,362	0.03%
2019/02/22	7	38.71	10	38.80	38.70	-3	14,472	-0.02%
2019/02/21	1	38.85	1	38.90	39.30	0	14,492	0.00%
2019/02/18	1	36.90	0	0.00	36.90	1	13,696	0.01%
2019/02/15	11	37.08	10	37.45	37.45	1	13,766	0.01%
2019/02/14	5	37.60	0	0.00	37.50	5	13,833	0.04%
2019/02/13	6	37.66	0	0.00	37.65	6	13,710	0.04%
2019/02/11	0	0.00	2	37.50	37.65	-2	13,612	-0.01%
2019/01/30	0	0.00	2	37.10	37.35	-2	13,468	-0.01%
2019/01/28	0	0.00	221	36.91	37.00	-221	13,669	-1.62%	大賣/鉅額交易
2019/01/25	0	0.00	3	36.65	36.60	-3	13,691	-0.02%
2019/01/23	6	36.35	0	0.00	36.45	6	13,992	0.04%
2019/01/22	1	36.15	0	0.00	36.25	1	14,159	0.01%
2019/01/21	31	36.25	0	0.00	36.25	31	14,309	0.22%
2019/01/17	21	35.45	0	0.00	35.45	21	14,775	0.14%
2019/01/16	4	35.65	0	0.00	35.60	4	15,381	0.03%
2019/01/14	30	35.60	20	35.95	35.60	10	15,440	0.06%
2019/01/11	0	0.00	0.7	36.40	36.40	-0.7	15,449	0.00%
2019/01/08	52	35.60	0	0.00	35.55	52	15,314	0.34%
2019/01/07	7	35.90	0	0.00	36.00	7	15,385	0.05%
2019/01/04	0	0.00	1	35.30	35.45	-1	15,411	-0.01%
2019/01/02	0	0.00	1	35.85	35.50	-1	15,978	-0.01%
2018/12/28	0	0.00	1	35.50	35.60	-1	16,040	-0.01%
2018/12/27	0	0.00	1	35.70	35.40	-1	16,117	-0.01%
2018/12/24	0	0.00	10	35.65	35.80	-10	16,416	-0.06%
2018/12/21	10	35.50	2	35.50	35.40	8	16,971	0.05%
2018/12/20	2	36.00	0	0.00	35.40	2	16,974	0.01%
2018/12/19	1	35.80	0	0.00	36.00	1	16,914	0.01%
2018/12/17	3	36.10	0.3	36.00	36.00	2.7	17,319	0.02%
2018/12/13	2	35.00	2	35.10	35.50	0	17,362	0.00%
2018/12/12	2	34.90	0	0.00	34.95	2	17,290	0.01%
2018/12/06	5	34.65	0	0.00	34.65	5	17,576	0.03%
2018/12/05	1	34.80	0	0.00	34.85	1	17,823	0.01%
2018/12/04	12	34.95	0	0.00	35.05	12	18,345	0.07%
2018/12/03	71	35.09	21	35.41	35.85	50	18,146	0.28%
2018/11/29	1	34.05	15	34.42	34.05	-14	17,779	-0.08%
2018/11/28	10	33.90	8	33.99	34.05	2	17,765	0.01%
2018/11/27	37	33.14	0	0.00	33.50	37	17,583	0.21%
2018/11/26	0	0.00	2	35.25	35.35	-2	16,748	-0.01%
2018/11/23	2	34.55	0	0.00	34.70	2	17,213	0.01%
2018/11/22	21	35.06	0	0.00	34.85	21	17,290	0.12%
2018/11/21	10	35.70	0	0.00	35.70	10	17,165	0.06%
2018/11/20	12	36.49	0	0.00	36.65	12	17,025	0.07%
2018/11/19	15	36.40	2	36.45	36.50	13	17,037	0.08%
2018/11/16	0	0.00	2.4	36.45	36.45	-2.4	17,140	-0.01%
2018/11/15	20	36.05	0	0.00	36.15	20	17,325	0.12%
2018/11/14	37	36.15	0	0.00	36.35	37	17,409	0.21%
2018/11/13	10	35.95	0	0.00	36.40	10	17,458	0.06%
2018/11/07	1	35.45	0	0.00	35.50	1	18,509	0.01%
2018/11/05	1	35.20	2	35.20	35.35	-1	19,895	-0.01%
2018/11/02	1	36.35	2.8	36.45	36.45	-1.8	20,127	-0.01%
2018/10/31	0	0.00	3	34.63	34.70	-3	20,564	-0.01%
2018/10/30	1	34.30	0	0.00	34.10	1	20,695	0.00%
2018/10/29	4	33.90	5	33.47	33.90	-1	20,980	0.00%
2018/10/26	1	33.15	0	0.00	33.50	1	21,504	0.00%
2018/10/24	15	34.75	0	0.00	34.15	15	23,157	0.06%
2018/10/23	1	36.35	0	0.00	36.00	1	22,836	0.00%
2018/10/19	0	0.00	15	37.15	37.25	-15	24,086	-0.06%
2018/10/15	0	0.00	1	38.55	38.50	-1	25,455	0.00%
2018/10/12	1	37.85	2	37.88	39.00	-1	25,600	0.00%
2018/10/11	13	37.57	0	0.00	37.60	13	25,654	0.05%
2018/10/04	1	39.65	0	0.00	39.80	1	25,683	0.00%
2018/10/03	1	40.00	1	40.45	40.20	0	25,833	0.00%
2018/10/02	1	40.20	0	0.00	40.30	1	26,052	0.00%
2018/10/01	6	41.32	1	41.25	41.05	5	26,235	0.02%
2018/09/28	2	41.48	9	41.17	41.10	-7	26,430	-0.03%
2018/09/25	2	40.80	0	0.00	40.20	2	26,920	0.01%
2018/09/21	0	0.00	2	40.75	40.40	-2	27,049	-0.01%
2018/09/20	0	0.00	1	40.10	40.10	-1	26,888	0.00%
2018/09/19	7	40.20	2	40.50	40.15	5	26,972	0.02%
2018/09/18	3	39.68	1	39.05	39.70	2	27,031	0.01%
2018/09/14	3	38.90	1	39.40	39.65	2	27,256	0.01%
2018/09/13	1	39.20	0	0.00	39.10	1	27,301	0.00%
2018/09/11	5	38.28	4	37.30	38.00	1	27,244	0.00%
2018/09/10	11	37.80	3.1	38.47	37.95	7.9	27,027	0.03%
2018/09/04	20	41.85	0	0.00	42.10	20	26,593	0.08%
2018/08/31	2	41.55	2.1	42.34	42.35	-0.1	26,343	0.00%
2018/08/30	0.5	42.00	2.3	41.91	42.00	-1.8	26,050	-0.01%
2018/08/29	1	43.30	0	0.00	43.40	1	25,625	0.00%
2018/08/24	5	43.00	0	0.00	42.80	5	25,756	0.02%
2018/08/23	0	0.00	2	43.30	43.10	-2	25,948	-0.01%
2018/08/17	10	42.40	10	42.81	42.05	0	26,177	0.00%
2018/08/15	12	42.63	0	0.00	42.35	12	26,225	0.05%
2018/08/14	3	43.05	23	42.99	43.30	-20	25,975	-0.08%
2018/08/13	2	42.00	42	43.22	42.15	-40	25,677	-0.16%
2018/08/10	0	0.00	3	41.17	41.50	-3	24,798	-0.01%
2018/08/09	0.4	40.65	5	40.80	40.50	-4.6	24,741	-0.02%
2018/08/08	2	40.50	0	0.00	40.60	2	25,207	0.01%
2018/08/07	0	0.00	14	40.27	40.15	-14	25,092	-0.06%
2018/08/06	5	40.65	0	0.00	40.35	5	25,024	0.02%
2018/08/03	5	41.00	0	0.00	40.45	5	24,795	0.02%
2018/08/02	1	40.60	10	41.00	40.60	-9	24,490	-0.04%
2018/08/01	38	40.47	25	40.84	41.05	13	23,866	0.05%
2018/07/31	14	39.27	1	39.55	39.35	13	22,946	0.06%
2018/07/30	8	40.75	6	41.15	40.70	2	22,017	0.01%
2018/07/27	16	41.00	1	41.60	40.30	15	21,668	0.07%
2018/07/26	26	41.30	10	41.73	40.50	16	21,333	0.07%
2018/07/25	11	45.00	0	0.00	45.10	11	20,460	0.05%
2018/07/24	4	43.00	9	45.31	45.50	-5	20,173	-0.02%
2018/07/20	3	42.35	0	0.00	42.30	3	19,251	0.02%
2018/07/19	1	42.70	0	0.00	42.75	1	19,164	0.01%
2018/07/17	3	42.30	0	0.00	42.15	3	19,164	0.02%
2018/07/16	8	42.56	0	0.00	42.50	8	19,102	0.04%
2018/07/13	17	43.56	0	0.00	43.50	17	19,058	0.09%
2018/07/12	3	42.75	0	0.00	42.70	3	18,723	0.02%
2018/07/10	5	42.70	18	42.94	43.25	-13	18,222	-0.07%
2018/07/05	2	42.10	0	0.00	42.05	2	17,264	0.01%
2018/07/04	1	41.75	0	0.00	42.00	1	17,216	0.01%
2018/07/03	3	41.95	5	42.70	42.75	-2	16,918	-0.01%
2018/07/02	5	41.60	0	0.00	41.85	5	16,442	0.03%
2018/06/28	5	42.50	4	42.90	42.40	1	15,725	0.01%
2018/06/26	50	43.90	0	0.00	43.70	50	15,155	0.33%
2018/06/19	2	43.85	0	0.00	43.85	2	14,290	0.01%
2018/06/15	0	0.00	5	44.70	45.25	-5	13,991	-0.04%
2018/06/14	5	45.00	0	0.00	44.90	5	13,688	0.04%
2018/06/05	1	44.90	0	0.00	45.20	1	13,105	0.01%
2018/06/01	0	0.00	3	43.70	43.75	-3	12,533	-0.02%
2018/05/30	3	44.03	0	0.00	43.75	3	12,061	0.02%
2018/05/29	4	43.85	0	0.00	43.40	4	11,777	0.03%
2018/05/24	1	44.00	0	0.00	44.75	1	11,186	0.01%
2018/05/23	1	43.80	0	0.00	44.10	1	10,986	0.01%
2018/05/16	0	0.00	9	46.48	45.90	-9	9,922	-0.09%
2018/05/14	0	0.00	5	42.65	43.15	-5	9,082	-0.06%
2018/05/11	0	0.00	1	41.20	41.25	-1	8,797	-0.01%
2018/05/10	0	0.00	0.2	41.00	41.10	-0.2	8,681	0.00%
2018/05/08	1	41.10	0	0.00	40.80	1	8,411	0.01%
2018/05/07	0	0.00	1	41.30	40.40	-1	8,247	-0.01%
2018/05/03	1	39.45	8	39.31	39.40	-7	8,040	-0.09%
2018/05/02	0	0.00	4	41.01	40.85	-4	7,860	-0.05%
2018/04/30	0	0.00	3	40.67	40.85	-3	7,745	-0.04%
2018/04/25	1	40.20	3	40.13	40.20	-2	7,573	-0.03%
2018/04/24	0	0.00	7	40.52	40.85	-7	7,530	-0.09%
2018/04/20	3	38.97	0	0.00	38.75	3	7,184	0.04%
2018/04/19	0	0.00	9	38.94	39.00	-9	7,137	-0.13%
2018/04/17	1	38.00	0	0.00	38.00	1	7,686	0.01%
2018/04/13	0	0.00	1	38.15	38.20	-1	8,016	-0.01%
2018/04/10	0	0.00	5	37.60	38.20	-5	8,908	-0.06%
2018/03/19	2	37.45	0	0.00	37.55	2	10,391	0.02%
2018/03/15	0	0.00	1	37.45	37.60	-1	10,284	-0.01%
2018/03/13	1	37.40	0	0.00	37.50	1	10,211	0.01%
2018/03/09	7	36.57	0	0.00	36.65	7	10,563	0.07%
2018/02/12	6	35.85	0	0.00	35.95	6	11,186	0.05%
2018/02/08	5	36.85	0	0.00	36.75	5	11,101	0.05%
2018/02/06	12	35.40	2	34.90	35.50	10	11,176	0.09%
2018/02/05	6	37.25	0	0.00	37.80	6	10,868	0.06%
2018/02/01	0	0.00	5	37.80	37.90	-5	10,779	-0.05%
2018/01/29	5	38.10	10	38.05	37.95	-5	10,715	-0.05%
2018/01/26	10	38.20	0	0.00	38.20	10	10,632	0.09%
2018/01/24	0	0.00	1	37.00	37.30	-1	10,438	-0.01%
2018/01/19	0	0.00	1	37.90	37.90	-1	10,101	-0.01%
2018/01/17	0	0.00	10	38.38	38.50	-10	9,868	-0.10%
2018/01/16	0	0.00	6	37.96	38.10	-6	9,731	-0.06%
2018/01/12	4	37.40	5	37.60	37.60	-1	9,583	-0.01%
2018/01/10	0	0.00	6	38.44	38.45	-6	8,870	-0.07%
2018/01/09	0	0.00	2	38.50	38.30	-2	8,715	-0.02%
2018/01/08	0	0.00	6	37.89	38.20	-6	8,456	-0.07%
2018/01/04	4	37.18	0	0.00	37.20	4	7,623	0.05%
2018/01/03	0	0.00	2	37.20	37.35	-2	7,533	-0.03%