台泥 (1101)-元大-金華券商分點個股進出

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

台泥

(1101)

可現股當沖

股價
34.40
漲跌
▼0.10
漲幅
-0.29%
成交量
14,642張
產業
上市水泥類股
2649人加入追蹤

立即追蹤
本地時間:14:30

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

台泥 (1101)籌碼相關－元大-金華券商分點個股進出

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-金華券商分點個股進出
元大-金華券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/26	6	34.22	30	34.25	34.40	-24	19,040	-0.13%
2024/06/25	1.1	33.93	6	34.40	34.50	-4.9	19,006	-0.03%
2024/06/24	2	34.35	6	34.34	34.25	-4	18,893	-0.02%
2024/06/21	1	34.50	7	34.47	34.65	-6	18,790	-0.03%
2024/06/20	1	34.05	0	0.00	34.15	1	18,385	0.01%
2024/06/19	1	34.00	4	34.04	34.05	-3	18,482	-0.02%
2024/06/18	1.8	33.81	0	0.00	33.90	1.8	18,549	0.01%
2024/06/17	0.1	33.85	0	0.00	34.00	0.1	18,871	0.00%
2024/06/14	7.1	33.93	1	33.90	34.00	6.1	19,045	0.03%
2024/06/13	1	33.50	19	33.47	33.45	-18	18,976	-0.09%
2024/06/12	1	33.55	18	33.20	33.00	-17	19,030	-0.09%
2024/06/11	4.2	32.93	15	32.90	32.85	-10.8	18,937	-0.06%
2024/06/07	2	32.70	0	0.00	33.05	2	18,986	0.01%
2024/06/06	2	32.70	6	32.80	32.70	-4	18,999	-0.02%
2024/06/05	2	32.75	1	32.80	32.70	1	19,137	0.01%
2024/06/04	5.9	32.76	0	0.00	32.70	5.9	19,258	0.03%
2024/06/03	5	33.00	5.5	33.00	33.00	-0.5	19,241	0.00%
2024/05/31	1	33.10	2	33.08	33.00	-1	19,359	-0.01%
2024/05/30	2	33.00	4	32.90	32.85	-2	19,198	-0.01%
2024/05/29	9	33.35	13	33.39	33.20	-4	19,084	-0.02%
2024/05/28	1	33.80	1	33.70	33.95	0	18,880	0.00%
2024/05/27	2.6	33.87	0.2	34.00	33.80	2.4	19,149	0.01%
2024/05/24	0	0.00	2	33.83	34.05	-2	19,164	-0.01%
2024/05/23	4	33.99	1	34.05	34.00	3	19,106	0.02%
2024/05/22	5.5	34.18	17	34.18	34.35	-11.5	18,882	-0.06%
2024/05/21	3.1	33.45	2	33.45	33.35	1.1	18,203	0.01%
2024/05/20	4.4	33.86	10	33.75	33.85	-5.6	18,043	-0.03%
2024/05/17	7	33.86	17.5	33.86	33.90	-10.5	17,916	-0.06%
2024/05/16	1.5	33.47	14	33.55	33.60	-12.5	17,836	-0.07%
2024/05/14	3.4	33.44	0	0.00	33.35	3.4	17,869	0.02%
2024/05/13	6.5	33.67	8.1	33.67	33.70	-1.6	17,684	-0.01%
2024/05/10	2	32.83	13.3	33.19	33.30	-11.3	17,314	-0.07%
2024/05/09	8	32.89	4	32.66	32.65	4	17,094	0.02%
2024/05/08	11	33.05	0.1	33.10	33.10	10.9	17,111	0.06%
2024/05/07	9	33.16	21	32.93	33.20	-12	17,141	-0.07%
2024/05/06	3	32.93	30	32.86	33.00	-27	16,992	-0.16%
2024/05/03	5	32.57	17	32.66	32.40	-12	16,551	-0.07%
2024/05/02	3	32.33	1	32.30	32.30	2	16,359	0.01%
2024/04/30	21	32.07	0	0.00	32.05	21	16,171	0.13%
2024/04/29	1.1	32.01	7.9	32.15	32.35	-6.8	16,038	-0.04%
2024/04/26	12.1	31.87	1	31.95	31.80	11.1	15,880	0.07%
2024/04/25	16.1	31.95	0	0.00	32.00	16.1	15,849	0.10%
2024/04/24	7	32.15	0	0.00	32.15	7	15,799	0.04%
2024/04/23	20.1	32.51	1	33.10	32.35	19.1	16,021	0.12%
2024/04/22	20	32.32	5.7	32.51	32.60	14.3	15,974	0.09%
2024/04/19	20.2	32.20	44	32.03	32.00	-23.8	15,756	-0.15%
2024/04/18	26.4	32.47	0	0.00	32.70	26.4	15,379	0.17%
2024/04/17	20.7	32.56	3.6	32.53	32.65	17.1	15,172	0.11%
2024/04/16	59.1	32.89	68	32.88	32.45	-8.9	15,008	-0.06%
2024/04/15	13	32.80	11	32.70	32.35	2	14,402	0.01%
2024/04/12	2	32.03	0	0.00	32.20	2	14,063	0.01%
2024/04/11	12	32.41	2.1	32.50	32.40	9.9	13,848	0.07%
2024/04/10	11	32.83	21	32.86	32.70	-10	13,783	-0.07%
2024/04/09	11	32.06	1	32.40	32.45	10	13,609	0.07%
2024/04/08	5	32.25	15	32.60	32.30	-10	13,545	-0.07%
2024/04/03	58.2	32.35	35	32.33	32.00	23.2	13,436	0.17%
2024/04/02	10	31.95	0	0.00	31.95	10	13,046	0.08%
2024/04/01	0	0.00	8	32.11	32.15	-8	13,124	-0.06%
2024/03/29	5.2	31.98	1.3	31.85	32.15	3.9	13,089	0.03%
2024/03/28	4.4	31.73	6.9	31.76	31.70	-2.6	12,963	-0.02%
2024/03/27	1	31.70	1	31.85	31.70	0	12,844	0.00%
2024/03/26	5	31.42	18	31.49	31.55	-13	12,765	-0.10%
2024/03/25	17.1	31.08	0	0.00	31.10	17.1	12,723	0.13%
2024/03/22	9.9	31.13	0	0.00	31.15	9.9	12,702	0.08%
2024/03/21	11.5	31.54	18	31.54	31.50	-6.5	12,514	-0.05%
2024/03/20	27.2	30.98	2.1	30.90	30.90	25.1	12,516	0.20%
2024/03/19	13	31.42	0	0.00	31.40	13	12,198	0.11%
2024/03/18	27	31.71	0	0.00	31.70	27	11,945	0.23%
2024/03/15	10	31.98	2.6	32.03	31.95	7.4	11,833	0.06%
2024/03/14	2.1	31.78	1.5	31.97	32.00	0.6	11,512	0.01%
2024/03/13	9.9	31.78	33.2	31.88	31.70	-23.3	11,518	-0.20%
2024/03/12	2.9	31.90	1.9	32.00	32.00	1	11,388	0.01%
2024/03/11	5	31.74	15	31.80	31.80	-10	11,415	-0.09%
2024/03/08	7.1	32.01	1	32.00	31.85	6.1	11,531	0.05%
2024/03/07	13	31.93	3	32.07	32.00	10	11,664	0.09%
2024/03/06	7.1	31.96	1	31.95	32.00	6.1	12,022	0.05%
2024/03/05	2	32.05	0.4	32.10	32.00	1.7	13,502	0.01%
2024/03/04	10.6	32.10	1	32.05	32.05	9.6	13,771	0.07%
2024/03/01	9.3	32.03	3.2	32.02	32.05	6.1	14,657	0.04%
2024/02/29	1.1	32.10	1	32.50	32.10	0.1	14,759	0.00%
2024/02/27	13.2	31.94	0.2	32.20	31.85	13	14,610	0.09%
2024/02/26	8	32.28	2	32.30	32.15	6	14,608	0.04%
2024/02/23	4	32.40	0.2	32.55	32.40	3.8	14,694	0.03%
2024/02/22	1	32.50	8.8	32.46	32.55	-7.8	15,103	-0.05%
2024/02/21	22	32.46	25	32.45	32.50	-3	15,202	-0.02%
2024/02/20	0.1	32.60	0	0.00	32.65	0.1	15,222	0.00%
2024/02/19	16	32.46	13	32.64	32.80	3	15,433	0.02%
2024/02/16	5.3	31.91	12.1	31.86	31.90	-6.8	15,704	-0.04%
2024/02/15	6.2	31.84	8	31.97	32.00	-1.8	15,670	-0.01%
2024/02/05	0.2	32.15	0	0.00	32.15	0.2	15,497	0.00%
2024/02/02	0.1	32.35	0	0.00	32.25	0.1	15,452	0.00%
2024/02/01	0.5	32.20	5	32.05	32.45	-4.5	15,591	-0.03%
2024/01/31	4.2	31.91	0	0.00	31.90	4.2	15,628	0.03%
2024/01/30	6	32.11	0	0.00	32.00	6	15,538	0.04%
2024/01/29	6	32.42	0	0.00	32.35	6	15,511	0.04%
2024/01/26	1	32.60	0.4	32.75	32.60	0.6	15,632	0.00%
2024/01/25	1	32.60	8	32.65	32.70	-7	15,730	-0.04%
2024/01/24	1	32.65	66	32.62	32.60	-65	15,865	-0.41%
2024/01/23	2.2	32.53	5	32.60	32.70	-2.8	16,153	-0.02%
2024/01/22	2	32.45	0	0.00	32.30	2	16,296	0.01%
2024/01/19	5	32.08	26	32.05	32.40	-21	16,355	-0.13%
2024/01/18	3.6	32.11	14	32.06	32.05	-10.4	16,380	-0.06%
2024/01/17	4.3	32.25	1	32.30	32.20	3.3	16,459	0.02%
2024/01/16	10.7	32.98	0	0.00	32.90	10.7	16,356	0.07%
2024/01/15	1	33.61	0	0.00	33.65	1	16,277	0.01%
2024/01/12	0	33.80	1	33.65	33.75	-1	16,716	-0.01%
2024/01/11	1	33.70	20	33.70	33.70	-19	17,605	-0.11%
2024/01/10	2	33.70	0	0.00	33.70	2	18,877	0.01%
2024/01/09	1	34.15	0	0.00	34.05	1	19,006	0.01%
2024/01/05	1	34.30	0	0.00	34.35	1	19,349	0.01%
2024/01/04	3	34.20	1	34.20	34.20	2	19,609	0.01%
2024/01/03	1.4	34.28	0	0.00	34.20	1.4	19,771	0.01%
2024/01/02	0.3	34.75	0	0.00	34.70	0.3	19,818	0.00%
2023/12/29	0.2	34.80	0	0.00	34.85	0.2	19,953	0.00%
2023/12/28	1.5	34.88	5	34.90	34.90	-3.5	20,185	-0.02%
2023/12/27	4	34.84	7.3	34.79	34.90	-3.3	20,197	-0.02%
2023/12/26	4.1	34.60	3	34.60	34.65	1.1	20,237	0.01%
2023/12/25	0	0.00	9	34.48	34.50	-9	20,449	-0.04%
2023/12/22	0	0.00	2.2	34.25	34.30	-2.2	20,578	-0.01%
2023/12/21	6.2	34.16	2	34.23	34.25	4.2	20,790	0.02%
2023/12/20	0	34.40	4.2	34.43	34.50	-4.2	21,158	-0.02%
2023/12/19	3.3	34.39	1	34.30	34.35	2.3	21,394	0.01%
2023/12/18	1	34.50	0.4	34.45	34.55	0.6	21,730	0.00%
2023/12/15	2	34.40	0	34.45	34.30	2	21,955	0.01%
2023/12/14	1	34.45	1	34.30	34.40	0	21,772	0.00%
2023/12/13	6	34.09	0	0.00	34.05	6	21,743	0.03%
2023/12/12	8.1	34.18	2.1	34.23	34.15	6	21,824	0.03%
2023/12/11	1.1	34.59	0	0.00	34.40	1.1	21,878	0.01%
2023/12/08	0	0.00	1	34.65	34.60	-1	22,119	0.00%
2023/12/07	0	34.75	6.1	34.48	34.50	-6.1	22,107	-0.03%
2023/12/06	2.1	34.73	4.1	34.78	34.60	-2	22,145	-0.01%
2023/12/05	1.1	34.05	7	34.60	34.90	-5.9	22,206	-0.03%
2023/12/04	1.5	34.31	7.1	34.38	34.05	-5.6	22,066	-0.03%
2023/12/01	8.2	34.58	3	34.50	34.40	5.2	22,225	0.02%
2023/11/30	2.1	35.20	5.2	35.03	34.95	-3.1	21,892	-0.01%
2023/11/29	6.5	34.40	6.1	34.21	34.25	0.4	20,364	0.00%
2023/11/28	46.5	34.97	44.7	34.86	34.50	1.7	20,138	0.01%
2023/11/27	7.4	34.13	2	34.30	33.95	5.4	19,597	0.03%
2023/11/24	0.9	33.90	0	0.00	33.75	0.9	19,408	0.00%
2023/11/22	100	34.00	0	0.00	33.85	100	19,049	0.52%
2023/11/21	3.1	33.87	16	34.06	34.20	-12.9	18,952	-0.07%
2023/11/20	5.7	33.64	1	33.20	33.60	4.7	18,544	0.03%
2023/11/17	1.3	33.30	11	33.15	33.20	-9.7	18,469	-0.05%
2023/11/15	100.2	32.95	2	32.95	33.15	98.2	18,225	0.54%
2023/11/14	2	32.50	1	32.50	32.50	1	18,089	0.01%
2023/11/13	2.5	32.69	0	0.00	32.80	2.5	18,187	0.01%
2023/11/10	1	32.95	1	32.90	32.85	0	18,374	0.00%
2023/11/09	0.1	33.05	0.2	33.00	32.90	0	18,388	0.00%
2023/11/08	10	32.85	0	0.00	32.90	10	18,405	0.05%
2023/11/07	1.3	32.56	0	0.00	32.55	1.3	18,432	0.01%
2023/11/06	1.2	32.86	0.4	33.05	32.80	0.9	18,394	0.00%
2023/11/03	5	32.82	6	32.84	32.90	-1	18,290	-0.01%
2023/11/02	0.1	32.40	0.1	32.40	32.35	-0.1	18,196	0.00%
2023/10/31	1.1	32.30	0	0.00	32.25	1.1	18,158	0.01%
2023/10/30	6.1	31.98	0	0.00	32.00	6.1	18,028	0.03%
2023/10/27	5	31.90	0.4	31.90	31.85	4.6	17,917	0.03%
2023/10/26	3.2	31.46	0	0.00	31.45	3.2	17,975	0.02%
2023/10/25	5.2	31.71	0	0.00	31.55	5.2	17,848	0.03%
2023/10/24	15.2	31.49	0	0.00	31.50	15.2	17,706	0.09%
2023/10/23	10	31.64	0	0.00	31.65	10	17,530	0.06%
2023/10/20	15.2	31.69	0	0.00	31.75	15.2	17,702	0.09%
2023/10/19	28.8	31.90	7	31.70	31.90	21.8	17,409	0.13%
2023/10/18	15.2	32.49	3	32.45	32.45	12.2	16,813	0.07%
2023/10/17	4	33.53	0	0.00	33.45	4	15,659	0.03%
2023/10/16	4.6	33.67	3	33.80	33.60	1.6	15,645	0.01%
2023/10/13	5	33.89	11	33.91	33.80	-6	15,722	-0.04%
2023/10/12	0.3	33.53	1	33.65	33.70	-0.7	15,681	0.00%
2023/10/11	11	33.01	0	0.00	33.10	11	15,548	0.07%
2023/10/06	2	32.93	0	0.00	32.80	2	15,540	0.01%
2023/10/05	7.2	32.66	1	32.75	32.75	6.2	15,507	0.04%
2023/10/04	5.5	32.91	0	0.00	32.90	5.5	15,539	0.04%
2023/10/03	3	33.17	3	33.18	33.20	0	15,625	0.00%
2023/10/02	5.1	33.17	0	0.00	33.10	5.1	15,776	0.03%
2023/09/28	2.6	33.11	0	0.00	33.25	2.6	16,020	0.02%
2023/09/27	3.8	32.98	0	0.00	33.05	3.8	15,999	0.02%
2023/09/26	19.6	33.04	5	33.01	33.00	14.6	15,938	0.09%
2023/09/25	23.7	33.15	2	33.12	33.10	21.7	15,777	0.14%
2023/09/22	14	33.48	0	0.00	33.50	14	15,474	0.09%
2023/09/21	15.8	33.91	0	0.00	33.80	15.8	15,253	0.10%
2023/09/20	14	34.40	0	0.00	34.35	14	15,082	0.09%
2023/09/19	4.2	34.88	1	34.95	34.80	3.2	14,902	0.02%
2023/09/18	1	35.01	0	0.00	35.10	1	14,938	0.01%
2023/09/15	1	35.30	0	0.00	35.10	1	15,030	0.01%
2023/09/14	4.1	35.41	3	35.43	35.50	1.1	14,962	0.01%
2023/09/13	26.8	35.06	13	35.18	35.30	13.8	14,972	0.09%
2023/09/12	3	34.52	0	0.00	34.60	3	15,254	0.02%
2023/09/11	10.2	34.10	0	0.00	34.20	10.2	15,266	0.07%
2023/09/08	6.9	34.11	0	0.00	34.10	6.9	15,301	0.04%
2023/09/07	4.9	34.33	8	34.25	34.35	-3.1	15,280	-0.02%
2023/09/06	30.1	34.57	7	34.44	34.40	23.1	15,287	0.15%
2023/09/05	8.3	35.06	0	0.00	35.00	8.3	14,939	0.06%
2023/09/04	9.2	35.11	0	0.00	35.20	9.2	14,925	0.06%
2023/09/01	4.3	35.21	1	35.20	35.25	3.3	14,877	0.02%
2023/08/31	9.3	35.03	5	35.10	34.95	4.3	14,843	0.03%
2023/08/30	14	35.49	0	0.00	35.30	14	14,684	0.10%
2023/08/29	5	35.25	0.1	35.35	35.40	4.9	15,130	0.03%
2023/08/28	10.1	35.18	0	35.25	35.20	10	15,344	0.07%
2023/08/25	2.2	35.16	1	35.10	35.10	1.2	16,124	0.01%
2023/08/24	2	35.30	0	0.00	35.30	2	16,441	0.01%
2023/08/23	3	35.33	14.1	35.47	35.30	-11.1	16,726	-0.07%
2023/08/22	7.1	35.41	0	0.00	35.40	7.1	16,947	0.04%
2023/08/21	7.2	35.31	4	35.25	35.40	3.2	17,344	0.02%
2023/08/18	16.1	35.43	0	0.00	35.15	16.1	17,523	0.09%
2023/08/17	9.1	35.61	1	35.75	35.65	8.1	17,458	0.05%
2023/08/16	11.2	36.20	0	0.00	36.05	11.2	17,488	0.06%
2023/08/15	4	36.70	6	36.73	36.70	-2	17,473	-0.01%
2023/08/14	3	36.85	3	36.88	36.85	0	17,582	0.00%
2023/08/11	4.1	37.54	3	37.37	37.40	1.1	17,637	0.01%
2023/08/10	5.8	36.91	1	36.80	36.85	4.8	17,644	0.03%
2023/08/09	5.2	37.12	0	0.00	37.15	5.2	17,972	0.03%
2023/08/08	5.2	37.33	0	0.00	37.10	5.2	18,250	0.03%
2023/08/07	0.1	37.60	2	37.45	37.65	-1.9	18,384	-0.01%
2023/08/04	0	0.00	2.8	37.41	37.35	-2.8	18,438	-0.02%
2023/08/02	6.2	37.39	11	37.37	37.20	-4.8	18,846	-0.03%
2023/08/01	1.1	37.54	6	37.54	37.55	-4.9	19,015	-0.03%
2023/07/31	4.9	37.31	7	37.45	37.30	-2.1	19,125	-0.01%
2023/07/28	1.4	37.35	0	0.00	37.35	1.4	19,175	0.01%
2023/07/27	7	37.33	2.4	37.36	37.35	4.6	19,620	0.02%
2023/07/26	1	37.35	6.3	37.35	37.25	-5.3	20,584	-0.03%
2023/07/25	10.6	37.28	5.5	37.31	37.40	5.1	20,798	0.02%
2023/07/24	27.2	36.66	3	36.52	36.50	24.2	20,874	0.12%
2023/07/21	16.1	36.38	0	0.00	36.10	16.1	21,180	0.08%
2023/07/20	2.4	36.57	0.1	36.75	36.55	2.4	21,667	0.01%
2023/07/19	9.3	36.78	0	0.00	36.60	9.3	22,718	0.04%
2023/07/18	11.4	36.65	1	36.70	37.10	10.4	23,504	0.04%
2023/07/17	7	36.81	0	0.00	36.75	7	23,411	0.03%
2023/07/14	2.1	36.94	0	0.00	37.00	2.1	23,348	0.01%
2023/07/13	2	36.90	6.3	36.81	36.80	-4.3	23,366	-0.02%
2023/07/12	2.3	36.59	0	0.00	36.60	2.3	23,564	0.01%
2023/07/11	11.5	36.73	7	36.58	36.55	4.5	23,517	0.02%
2023/07/10	13.3	37.00	6	36.98	36.85	7.3	23,394	0.03%
2023/07/07	16.4	37.23	1	37.40	37.30	15.4	23,264	0.07%
2023/07/06	27.4	37.27	6	37.35	37.25	21.4	23,393	0.09%
2023/07/05	25	37.97	0.3	38.15	37.80	24.8	23,091	0.11%
2023/07/04	1.2	38.16	0	0.00	38.05	1.2	22,913	0.01%
2023/07/03	1.1	38.20	2	38.25	38.25	-0.9	22,864	0.00%
2023/06/30	2.3	38.11	8.4	38.28	38.05	-6.1	22,907	-0.03%
2023/06/29	1.2	38.11	3	38.18	38.05	-1.8	22,932	-0.01%
2023/06/28	5.2	38.06	0	0.00	38.05	5.2	22,980	0.02%
2023/06/27	1	38.46	0	0.00	38.45	1	23,114	0.00%
2023/06/26	1	38.80	1	38.85	38.80	0	23,371	0.00%
2023/06/21	0	0.00	11.1	38.43	38.70	-11.1	23,378	-0.05%
2023/06/20	1	38.55	0.1	38.75	38.55	0.9	23,375	0.00%
2023/06/19	0	0.00	37	38.82	38.70	-37	23,493	-0.16%
2023/06/16	33	39.11	2.2	38.78	38.70	30.8	23,472	0.13%
2023/06/15	5	38.30	0.3	38.35	38.35	4.7	23,007	0.02%
2023/06/14	2	38.20	16	38.25	38.35	-14	23,330	-0.06%
2023/06/13	12.6	38.25	7.1	38.25	38.25	5.6	23,466	0.02%
2023/06/12	4	38.35	9	38.49	38.25	-5	23,491	-0.02%
2023/06/09	0.5	38.50	2.1	38.45	38.45	-1.6	23,511	-0.01%
2023/06/08	0.1	38.52	2	38.45	38.50	-1.9	23,676	-0.01%
2023/06/07	1	38.65	37	38.80	38.80	-36	23,851	-0.15%
2023/06/06	1	38.80	4.6	38.78	38.80	-3.6	24,048	-0.02%
2023/06/05	17	38.79	7	38.91	38.85	10	24,210	0.04%
2023/06/02	1.6	38.23	5	38.48	38.55	-3.4	24,023	-0.01%
2023/06/01	10.1	37.81	1	37.95	37.75	9.1	23,598	0.04%
2023/05/31	5.9	38.01	1	38.20	37.90	4.9	23,504	0.02%
2023/05/30	1	38.05	3	38.23	38.30	-2	22,887	-0.01%
2023/05/29	7.1	37.85	45	37.82	38.15	-38	23,178	-0.16%
2023/05/26	0.1	37.90	4	37.95	38.00	-3.9	23,692	-0.02%
2023/05/25	7	37.59	0	0.00	38.05	7	24,133	0.03%
2023/05/24	5.1	37.62	9	37.59	37.85	-4	23,953	-0.02%
2023/05/23	10.2	37.90	0	0.00	37.90	10.2	23,751	0.04%
2023/05/22	6	38.18	1	38.35	38.25	5	23,649	0.02%
2023/05/19	9.2	37.89	1	37.85	37.85	8.2	23,556	0.03%
2023/05/18	1	37.80	2	37.90	37.85	-1	23,437	0.00%
2023/05/17	1.1	37.86	7	38.06	37.90	-5.9	23,453	-0.03%
2023/05/16	4.2	37.61	0.1	37.85	37.75	4.1	23,506	0.02%
2023/05/15	12.6	37.47	2	37.33	37.35	10.6	23,506	0.05%
2023/05/12	7.4	38.13	7	38.16	37.80	0.4	23,276	0.00%
2023/05/11	7.4	38.13	7	38.16	38.20	0.4	23,037	0.00%
2023/05/10	2.3	38.76	0	0.00	38.85	2.3	22,849	0.01%
2023/05/09	9	38.80	8	39.21	38.65	1	22,795	0.00%
2023/05/08	17.1	39.52	7.7	39.58	39.60	9.4	22,479	0.04%
2023/05/05	16.3	39.53	5	39.60	39.30	11.3	22,322	0.05%
2023/05/04	3.3	39.48	4	39.56	39.45	-0.7	22,305	0.00%
2023/05/03	13	39.93	5	39.65	39.50	8	22,236	0.04%
2023/05/02	10.1	39.66	12	39.90	39.90	-1.9	22,048	-0.01%
2023/04/28	5.7	38.81	9	38.72	38.70	-3.3	21,538	-0.02%
2023/04/27	3.1	38.87	1	39.20	38.65	2.1	21,481	0.01%
2023/04/26	19.6	38.80	14	39.02	39.10	5.6	21,572	0.03%
2023/04/25	16.5	38.91	9.8	38.74	38.50	6.7	21,693	0.03%
2023/04/24	22.4	39.25	42	39.29	39.55	-19.6	21,265	-0.09%
2023/04/21	23	38.41	67.3	38.60	38.30	-44.3	20,241	-0.22%
2023/04/20	3.4	37.35	0	37.45	37.20	3.4	19,358	0.02%
2023/04/19	1	37.10	2.1	37.10	37.10	-1.1	19,409	-0.01%
2023/04/18	5	37.64	2	37.50	37.45	3	19,425	0.02%
2023/04/17	1.5	38.13	6	38.02	37.95	-4.5	19,656	-0.02%
2023/04/14	2.4	37.44	1	37.40	37.55	1.4	19,373	0.01%
2023/04/13	1.7	37.50	1	37.50	37.55	0.7	19,387	0.00%
2023/04/12	1	37.45	3	37.80	37.45	-2	19,333	-0.01%
2023/04/11	5	37.36	7	37.43	37.45	-2	19,262	-0.01%
2023/04/10	13	36.41	7.1	36.45	36.60	5.9	19,042	0.03%
2023/04/07	6	36.40	1.2	36.46	36.40	4.8	19,060	0.03%
2023/04/06	7	36.36	0	0.00	36.45	7	19,160	0.04%
2023/03/31	0	0.00	4	36.51	36.40	-4	19,407	-0.02%
2023/03/30	1	36.25	0	0.00	36.20	1	20,415	0.00%
2023/03/29	7	36.18	10	36.15	36.35	-3	21,328	-0.01%
2023/03/28	4.2	36.35	326	36.38	36.20	-321.8	22,230	-1.45%	大賣/鉅額交易
2023/03/27	14	36.76	13.1	36.98	36.65	0.9	23,097	0.00%
2023/03/24	3	37.53	3.1	37.58	37.60	-0.1	23,872	0.00%
2023/03/23	0.5	37.42	0	0.00	37.35	0.5	23,875	0.00%
2023/03/22	5	37.32	3	37.30	37.20	2	23,957	0.01%
2023/03/21	4	37.16	2	37.13	37.05	2	24,027	0.01%
2023/03/20	3.2	36.88	3	36.70	36.90	0.2	24,042	0.00%
2023/03/17	406.3	36.40	0	0.00	36.40	406.3	24,199	1.68%	大買/鉅額交易
2023/03/16	7.1	36.66	23	36.46	36.35	-15.9	23,908	-0.07%
2023/03/15	3	37.18	1	37.15	37.10	2	23,942	0.01%
2023/03/14	4	36.73	0	0.00	36.75	4	24,037	0.02%
2023/03/13	4.6	36.63	0	0.00	36.75	4.6	24,266	0.02%
2023/03/10	28	36.71	3	36.67	36.70	25	24,281	0.10%
2023/03/09	188.5	37.38	8	37.64	37.20	180.5	24,506	0.74%	大買/鉅額交易
2023/03/08	29.1	37.62	4.2	37.71	37.75	25	24,873	0.10%
2023/03/07	2	37.95	1	37.95	37.95	1	24,885	0.00%
2023/03/06	2	37.98	1	38.05	37.95	1	25,216	0.00%
2023/03/03	7.2	37.85	1	37.85	37.75	6.2	25,487	0.02%
2023/03/02	8	37.68	0	0.00	37.90	8	25,669	0.03%
2023/03/01	19	37.97	17.4	38.29	37.80	1.6	25,706	0.01%
2023/02/24	5.1	39.26	7	39.37	39.15	-1.9	25,338	-0.01%
2023/02/23	7.1	39.55	38.5	39.43	39.50	-31.4	24,816	-0.13%
2023/02/22	22.2	38.04	20	37.90	38.05	2.2	25,159	0.01%
2023/02/21	4	38.31	3.1	38.37	38.35	0.9	26,058	0.00%
2023/02/20	20.5	37.91	10.3	38.11	38.25	10.2	26,714	0.04%
2023/02/17	7	37.46	2	37.93	38.00	5	27,226	0.02%
2023/02/16	3	37.55	5	37.52	37.50	-2	27,958	-0.01%
2023/02/15	3.6	37.68	1	37.75	37.55	2.6	28,051	0.01%
2023/02/14	4	37.53	5	37.52	37.25	-1	27,991	0.00%
2023/02/13	3	36.95	2	37.05	37.00	1	27,957	0.00%
2023/02/10	0	0.00	4.2	36.82	36.85	-4.2	28,096	-0.01%
2023/02/09	3	36.68	0	0.00	36.60	3	28,114	0.01%
2023/02/08	2	36.65	3	36.68	36.75	-1	28,188	0.00%
2023/02/07	1.3	36.57	3	36.62	36.65	-1.7	28,269	-0.01%
2023/02/06	2	36.25	1	36.40	36.15	1	28,252	0.00%
2023/02/03	2.1	36.40	3	36.43	36.45	-0.9	28,142	0.00%
2023/02/02	0.1	36.80	1	36.80	36.80	-1	28,165	0.00%
2023/02/01	2	36.53	2	36.40	36.75	0	28,193	0.00%
2023/01/31	3.1	36.57	1	36.80	36.25	2.1	28,263	0.01%
2023/01/30	0	0.00	14.3	36.93	36.95	-14.3	28,195	-0.05%
2023/01/17	7	36.08	4.6	36.18	36.00	2.4	28,181	0.01%
2023/01/16	5	36.53	8.1	36.54	36.50	-3.1	28,175	-0.01%
2023/01/13	8.6	36.12	43.9	35.97	36.15	-35.3	27,855	-0.13%
2023/01/12	6	35.38	11	35.19	35.40	-5	27,913	-0.02%
2023/01/11	2.5	34.62	1	34.60	34.70	1.5	28,119	0.01%
2023/01/10	0.5	34.45	2.1	34.63	34.60	-1.6	28,426	-0.01%
2023/01/09	2	34.43	7	34.60	34.60	-5	28,943	-0.02%
2023/01/06	3	34.17	1	34.25	34.25	2	29,213	0.01%
2023/01/05	7	34.49	11	34.52	34.45	-4	29,670	-0.01%
2023/01/04	0.1	33.75	0	0.00	33.50	0.1	29,498	0.00%
2023/01/03	0.1	33.60	2	33.50	33.50	-1.9	29,714	-0.01%
2022/12/30	1.3	33.70	0.5	33.95	33.65	0.8	29,735	0.00%
2022/12/29	12	33.75	0	0.00	33.70	12	29,889	0.04%
2022/12/28	4	34.11	3.3	34.14	34.30	0.7	30,140	0.00%
2022/12/27	7	34.45	3	34.53	34.30	4	30,373	0.01%
2022/12/26	2	34.20	21	34.40	34.40	-19	30,533	-0.06%
2022/12/23	21	34.30	3.5	34.34	34.05	17.5	31,062	0.06%
2022/12/22	6.2	34.73	12	34.49	34.45	-5.8	31,982	-0.02%
2022/12/21	8	33.87	3	33.97	34.05	5	31,325	0.02%
2022/12/20	2.5	33.72	1	34.05	33.70	1.5	30,705	0.00%
2022/12/19	2.5	34.01	1	34.10	33.85	1.5	30,251	0.01%
2022/12/16	4.1	33.11	2.5	34.31	34.60	1.6	29,428	0.01%
2022/12/15	2	33.53	0	0.00	33.55	2	28,860	0.01%
2022/12/14	0.1	33.65	0	0.00	33.50	0.1	29,170	0.00%
2022/12/13	0.1	33.80	15	33.88	33.70	-15	29,231	-0.05%
2022/12/12	2	33.60	1	33.70	33.85	1	29,198	0.00%
2022/12/09	4	33.70	0	0.00	33.70	4	29,684	0.01%
2022/12/08	3	33.15	1.1	33.17	33.20	1.9	29,675	0.01%
2022/12/07	1.9	33.42	15.6	33.20	33.35	-13.7	29,677	-0.05%
2022/12/06	21	33.36	1.1	33.55	33.30	19.9	29,698	0.07%
2022/12/05	17.2	33.45	1	33.40	33.70	16.2	29,562	0.05%
2022/12/02	8.1	33.70	1.2	33.64	33.65	6.9	29,249	0.02%
2022/12/01	20	33.95	15	33.93	34.05	5	29,193	0.02%
2022/11/30	152.2	33.40	6.1	33.55	33.90	146.1	29,003	0.50%	大買/鉅額交易
2022/11/29	1.1	33.08	6	33.10	33.55	-4.9	28,619	-0.02%
2022/11/28	7.2	33.05	7	33.11	33.00	0.2	28,640	0.00%
2022/11/25	5.2	33.43	14	33.34	33.55	-8.8	28,428	-0.03%
2022/11/24	1.1	32.86	9.2	33.03	33.20	-8.1	28,273	-0.03%
2022/11/23	7	32.65	4	32.70	32.70	3	28,055	0.01%
2022/11/22	5.2	32.60	2	32.65	32.65	3.2	27,954	0.01%
2022/11/21	2	33.02	1	32.85	32.85	1	27,730	0.00%
2022/11/18	33.1	33.52	3	33.72	33.30	30.1	27,498	0.11%
2022/11/17	33.4	34.24	97.2	34.39	34.25	-63.9	26,542	-0.24%
2022/11/16	20.3	33.17	12	33.09	32.90	8.3	25,556	0.03%
2022/11/15	68.1	33.54	1	33.65	33.85	67.1	24,950	0.27%
2022/11/14	50	33.69	21.3	33.86	34.15	28.7	24,375	0.12%
2022/11/11	5.3	32.23	76.3	32.05	32.15	-71	23,576	-0.30%
2022/11/10	8	31.95	44	31.69	31.70	-36	23,483	-0.15%
2022/11/09	3	31.95	17.8	31.90	31.90	-14.8	23,444	-0.06%
2022/11/08	23	31.59	5	31.75	31.65	18	23,282	0.08%
2022/11/07	105	30.75	4.2	30.79	31.00	100.8	23,106	0.44%	大買/
2022/11/04	9.1	30.29	5	30.50	30.45	4.1	23,191	0.02%
2022/11/03	7.6	30.32	1	30.25	30.30	6.6	23,144	0.03%
2022/11/02	3	30.75	1	30.75	30.75	2	23,105	0.01%
2022/11/01	13.2	30.45	3.5	30.58	30.65	9.7	23,119	0.04%
2022/10/31	9.1	30.47	2	30.73	30.25	7.1	23,108	0.03%
2022/10/28	5.1	30.73	4	30.45	30.50	1.1	23,119	0.00%
2022/10/27	7	30.96	5	30.91	30.85	2	23,111	0.01%
2022/10/26	12.8	30.25	1	30.40	30.30	11.8	23,119	0.05%
2022/10/25	7.2	30.00	0	0.00	29.90	7.2	23,077	0.03%
2022/10/24	11.4	31.02	7	31.05	30.60	4.4	22,682	0.02%
2022/10/21	5.1	30.86	0	0.00	31.00	5.1	22,562	0.02%
2022/10/20	9.5	30.91	0	0.00	30.90	9.5	22,518	0.04%
2022/10/19	24.1	31.93	14	31.78	31.60	10.1	22,012	0.05%
2022/10/18	5.2	31.38	2	31.68	31.45	3.2	21,608	0.01%
2022/10/17	11.5	31.65	9	31.50	31.70	2.5	21,593	0.01%
2022/10/14	19.1	32.54	1	32.45	32.40	18.1	21,633	0.08%
2022/10/13	12.3	32.91	8	33.30	32.65	4.3	21,544	0.02%
2022/10/12	4	33.83	5.3	33.84	33.75	-1.3	21,287	-0.01%
2022/10/11	1	33.75	31	33.80	33.80	-30	21,345	-0.14%
2022/10/07	10	34.27	14	34.21	34.25	-4	21,291	-0.02%
2022/10/06	74.1	34.39	61	34.23	34.30	13.1	21,266	0.06%
2022/10/05	16.4	34.23	1	34.35	34.15	15.4	21,277	0.07%
2022/10/04	7.8	33.78	2	33.85	33.85	5.8	21,025	0.03%
2022/10/03	9	33.76	0	0.00	33.65	9	20,773	0.04%
2022/09/30	4.2	33.67	13	33.77	33.80	-8.8	20,658	-0.04%
2022/09/29	32.9	34.24	8	34.14	34.15	24.9	20,144	0.12%
2022/09/28	14.4	35.12	0	0.00	34.90	14.4	19,056	0.08%
2022/09/27	7.3	35.88	0	0.00	35.80	7.3	18,789	0.04%
2022/09/26	24.2	36.07	12	36.18	35.85	12.2	18,599	0.07%
2022/09/23	11.7	37.06	0	0.00	37.00	11.7	18,381	0.06%
2022/09/22	20	37.46	0	37.55	37.55	20	18,250	0.11%
2022/09/21	9.1	38.08	0	0.00	38.10	9.1	17,880	0.05%
2022/09/20	17	38.63	10	38.60	38.55	7	17,513	0.04%
2022/09/19	4	38.83	60	38.80	38.80	-56	17,397	-0.32%
2022/09/16	16.8	38.85	2.2	38.81	38.60	14.6	17,332	0.08%
2022/09/15	4.4	39.52	1	39.45	39.55	3.4	16,939	0.02%
2022/09/14	15.2	39.60	1	39.60	39.65	14.2	16,875	0.08%
2022/09/13	12	39.80	1.3	39.84	39.90	10.7	16,925	0.06%
2022/09/12	21	39.82	9.1	39.85	39.80	11.9	16,977	0.07%
2022/09/08	3.1	39.68	4	39.65	39.85	-0.9	17,321	-0.01%
2022/09/07	9	39.69	0	0.00	39.70	9	17,462	0.05%
2022/09/06	20	39.45	58	39.66	39.85	-38	17,501	-0.22%
2022/09/05	0.7	39.02	5.4	38.99	39.10	-4.7	17,483	-0.03%
2022/09/02	13.3	38.54	4	38.51	38.50	9.3	17,570	0.05%
2022/09/01	16.6	38.88	5.1	38.95	38.90	11.5	17,325	0.07%
2022/08/31	1	39.25	2.2	39.30	39.30	-1.2	17,158	-0.01%
2022/08/30	5.9	39.27	2	39.20	39.25	3.9	17,048	0.02%
2022/08/29	7.2	39.10	1	39.10	39.35	6.2	17,169	0.04%
2022/08/26	2.8	39.58	1.2	39.65	39.65	1.6	17,183	0.01%
2022/08/25	3.4	39.29	0.4	39.55	39.55	3	17,263	0.02%
2022/08/24	0.3	39.35	1	39.25	39.25	-0.7	17,398	0.00%
2022/08/23	10.2	39.24	1.2	39.35	39.35	9	17,816	0.05%
2022/08/22	1.9	39.14	46.2	39.26	39.65	-44.4	17,936	-0.25%
2022/08/19	4	39.43	2.1	39.46	39.45	1.9	18,065	0.01%
2022/08/18	3	39.67	0	0.00	39.80	3	18,153	0.02%
2022/08/17	2.1	39.38	4.1	39.51	40.00	-2	18,215	-0.01%
2022/08/16	7	39.30	2.1	39.47	39.35	4.9	18,244	0.03%
2022/08/15	34	39.24	0	0.00	39.30	34	18,314	0.19%
2022/08/12	13.2	39.15	0	39.25	39.30	13.2	18,719	0.07%
2022/08/11	6	39.13	3	39.18	39.35	3	18,846	0.02%
2022/08/10	3	38.65	1.1	38.74	38.75	1.9	18,945	0.01%
2022/08/09	3	38.47	6	38.25	38.75	-3	19,108	-0.02%
2022/08/08	3.3	38.46	9	38.73	38.70	-5.8	19,258	-0.03%
2022/08/05	3.1	39.00	1	38.90	38.85	2.1	19,436	0.01%
2022/08/04	4.1	38.70	7	38.89	38.75	-2.9	19,943	-0.01%
2022/08/03	2	39.05	15	39.05	39.10	-13	20,186	-0.06%
2022/08/02	5.5	39.26	9	39.13	39.15	-3.5	20,245	-0.02%
2022/08/01	19	39.35	48	39.15	39.50	-29	20,243	-0.14%
2022/07/29	4.3	38.57	19	38.54	38.75	-14.7	20,205	-0.07%
2022/07/28	42.1	38.13	0	0.00	38.20	42.1	20,134	0.21%
2022/07/27	1	37.90	0	0.00	37.85	1	20,075	0.00%
2022/07/26	25.1	37.90	0	0.00	37.80	25.1	20,246	0.12%
2022/07/25	6.4	37.63	0	0.00	37.85	6.4	20,320	0.03%
2022/07/22	23.3	37.72	0	0.00	37.70	23.3	20,389	0.11%
2022/07/21	48	38.02	401.2	37.85	38.05	-353.2	20,196	-1.75%	大賣/鉅額交易
2022/07/20	15	41.96	2.2	41.61	41.60	12.8	19,656	0.07%
2022/07/19	12	41.47	15	40.95	41.65	-3	19,510	-0.02%
2022/07/18	9	40.22	0	0.00	40.70	9	19,267	0.05%
2022/07/15	26.4	40.84	6.1	41.14	40.50	20.3	19,169	0.11%
2022/07/14	0.1	41.85	1	41.70	41.70	-1	19,107	0.00%
2022/07/13	2	41.78	5.1	41.85	41.80	-3.1	19,230	-0.02%
2022/07/12	0.5	41.16	12	40.83	41.00	-11.6	19,337	-0.06%
2022/07/11	6.1	40.87	1	41.15	41.10	5.1	19,484	0.03%
2022/07/08	13.2	40.95	2	40.80	40.80	11.2	19,573	0.06%
2022/07/07	3	40.65	10	40.80	40.90	-7	19,674	-0.04%
2022/07/06	12.1	40.23	3	40.37	40.00	9.1	20,055	0.05%
2022/07/05	1.1	40.74	5	40.59	40.75	-3.9	19,967	-0.02%
2022/07/04	4	40.33	79	40.12	40.00	-75	19,809	-0.38%
2022/07/01	6	40.45	55.1	40.34	40.35	-49.1	19,681	-0.25%
2022/06/30	8	39.61	1	39.55	39.50	7	19,421	0.04%
2022/06/29	31	39.55	0	0.00	39.55	31	19,227	0.16%
2022/06/28	5.3	39.70	1	39.65	39.60	4.3	19,218	0.02%
2022/06/24	1	39.50	6	39.55	39.50	-5	19,070	-0.03%
2022/06/23	4	39.20	9	39.10	39.00	-5	18,963	-0.03%
2022/06/22	1.4	39.71	14	39.74	39.50	-12.6	18,809	-0.07%
2022/06/21	2	39.30	92	39.29	39.45	-90	18,775	-0.48%
2022/06/20	5.5	39.01	0.3	39.15	38.85	5.2	18,695	0.03%
2022/06/17	64.3	39.68	1.1	39.58	39.60	63.2	18,440	0.34%
2022/06/16	3.4	40.09	3	40.18	40.00	0.4	18,279	0.00%
2022/06/15	8.4	40.12	10	40.15	40.05	-1.7	18,452	-0.01%
2022/06/14	28.8	40.19	0.1	40.25	40.10	28.7	18,363	0.16%
2022/06/13	15.2	40.85	0.2	40.85	40.80	15	18,122	0.08%
2022/06/10	2.1	41.43	0	0.00	41.40	2.1	17,840	0.01%
2022/06/09	11.1	41.61	2	41.65	41.55	9.1	17,831	0.05%
2022/06/08	0.1	41.85	1	41.60	41.75	-1	17,785	-0.01%
2022/06/07	3.2	41.43	1	41.35	41.35	2.2	17,736	0.01%
2022/06/06	3	41.57	1	41.50	41.55	2	17,502	0.01%
2022/06/02	407.1	41.75	1	41.70	41.70	406.1	17,511	2.32%	大買/鉅額交易
2022/06/01	9.1	42.18	12	42.11	42.10	-2.9	17,534	-0.02%
2022/05/31	3	42.80	1	42.45	42.60	2	17,391	0.01%
2022/05/30	0.1	43.05	5	42.96	42.80	-4.9	16,918	-0.03%
2022/05/27	12	42.21	2	42.25	42.20	10	16,696	0.06%
2022/05/26	9.1	42.03	8	42.30	41.70	1.1	16,596	0.01%
2022/05/25	20	41.58	1	41.85	41.65	19	16,538	0.11%
2022/05/24	10	41.25	0	0.00	41.20	10	16,462	0.06%
2022/05/23	4.1	41.27	0	0.00	41.20	4.1	16,294	0.03%
2022/05/20	10.3	41.61	0	0.00	41.15	10.3	16,186	0.06%
2022/05/19	0.2	41.17	5	41.10	41.10	-4.8	15,717	-0.03%
2022/05/18	13.9	41.40	7	41.55	41.60	6.9	15,532	0.04%
2022/05/17	9	41.50	1	41.60	41.50	8	15,250	0.05%
2022/05/16	4	41.23	0	0.00	41.25	4	15,019	0.03%
2022/05/13	5	41.31	7	41.43	41.60	-2	14,715	-0.01%
2022/05/12	22.7	41.21	6	41.25	40.80	16.7	14,482	0.12%
2022/05/11	9.9	42.76	1	42.95	42.65	8.9	13,898	0.06%
2022/05/10	3.4	43.85	0	0.00	43.85	3.4	13,469	0.03%
2022/05/09	5.7	44.35	24.1	44.46	44.25	-18.3	13,279	-0.14%
2022/05/06	8.2	45.19	1	45.10	45.10	7.2	13,113	0.05%
2022/05/05	1.1	45.61	0	0.00	45.60	1.1	13,152	0.01%
2022/05/04	1	45.35	0	0.00	45.50	1	13,127	0.01%
2022/05/03	5	45.33	2	45.20	45.35	3	13,228	0.02%
2022/04/29	6	46.04	0	0.00	45.90	6	12,942	0.05%
2022/04/28	3.1	45.93	0	0.00	46.10	3.1	12,785	0.02%
2022/04/27	5.7	45.85	15	45.85	45.80	-9.3	12,580	-0.07%
2022/04/26	1	46.15	0	0.00	46.20	1	12,312	0.01%
2022/04/25	3.5	46.24	2	46.10	46.10	1.5	12,241	0.01%
2022/04/22	4	46.55	0	0.00	46.55	4	12,099	0.03%
2022/04/21	12	46.81	0	0.00	46.80	12	12,074	0.10%
2022/04/20	6.5	46.54	0	0.00	46.60	6.5	12,063	0.05%
2022/04/19	5.1	46.36	1	46.40	46.35	4.1	11,970	0.03%
2022/04/18	5.4	46.62	4	46.60	46.50	1.4	11,843	0.01%
2022/04/15	16.1	47.19	3	47.20	47.10	13.1	11,628	0.11%
2022/04/14	5.3	47.79	4.4	47.67	47.70	0.9	11,442	0.01%
2022/04/13	8.3	48.03	1	47.95	48.00	7.3	11,348	0.06%
2022/04/12	9.2	48.13	5	48.14	48.00	4.2	11,175	0.04%
2022/04/11	0	49.60	3	49.48	49.45	-3	10,764	-0.03%
2022/04/08	1	49.55	3	49.70	49.80	-2	10,837	-0.02%
2022/04/06	0	0.00	2.2	49.80	50.20	-2.2	10,709	-0.02%
2022/04/01	1	49.85	0	0.00	49.75	1	10,657	0.01%
2022/03/31	8.1	50.11	6	50.10	49.90	2.1	10,588	0.02%
2022/03/30	1	49.85	0	0.00	49.85	1	10,436	0.01%
2022/03/29	1	49.95	0	0.00	49.80	1	10,432	0.01%
2022/03/28	1	49.15	2	49.23	49.70	-1	10,389	-0.01%
2022/03/25	3.2	49.69	2	49.60	49.70	1.2	10,342	0.01%
2022/03/24	5.1	49.91	6.2	49.91	49.95	-1.1	10,385	-0.01%
2022/03/23	2	49.53	0.1	49.70	49.65	1.9	10,460	0.02%
2022/03/22	1	49.45	1.7	49.63	49.70	-0.7	10,377	-0.01%
2022/03/21	8	49.70	11.1	49.51	49.75	-3.1	10,380	-0.03%
2022/03/18	12.8	48.50	24.3	48.64	48.95	-11.5	10,135	-0.11%
2022/03/17	0.1	48.00	3	48.05	48.00	-2.9	9,745	-0.03%
2022/03/16	1.2	47.92	9	47.79	47.85	-7.8	9,630	-0.08%
2022/03/15	6	47.65	3.1	47.70	47.95	2.9	9,597	0.03%
2022/03/14	18	47.68	6	47.50	47.55	12	9,592	0.13%
2022/03/11	2	47.48	1	47.50	47.45	1	9,676	0.01%
2022/03/10	4.1	47.28	2	47.55	47.60	2.1	9,818	0.02%
2022/03/09	0.2	47.25	2	47.30	47.25	-1.8	9,901	-0.02%
2022/03/08	0.1	47.04	1.1	47.05	46.95	-1	10,051	-0.01%
2022/03/07	6.3	47.08	8	46.96	47.10	-1.7	10,059	-0.02%
2022/03/04	2.5	47.68	0.5	47.80	47.65	2	10,340	0.02%
2022/03/02	2	47.70	1	47.75	48.00	1	10,752	0.01%
2022/03/01	10	47.80	1	47.70	47.80	9	10,862	0.08%
2022/02/25	3	47.23	1	47.20	47.35	2	10,955	0.02%
2022/02/24	1	47.30	0	0.00	47.30	1	10,884	0.01%
2022/02/22	1.4	47.18	0	0.00	47.70	1.4	10,974	0.01%
2022/02/21	11	47.64	5	47.40	47.60	6	10,977	0.05%
2022/02/18	5	47.38	0.5	47.50	47.45	4.5	11,056	0.04%
2022/02/17	2	47.30	0	0.00	47.45	2	11,143	0.02%
2022/02/16	1	47.00	2	47.00	47.00	-1	11,199	-0.01%
2022/02/15	1	47.00	0	0.00	47.00	1	11,255	0.01%
2022/02/14	3.3	47.06	1	47.20	47.15	2.3	11,341	0.02%
2022/02/11	1	47.35	1	47.30	47.55	0	11,337	0.00%
2022/02/10	0	0.00	0.1	47.30	47.55	-0.1	11,361	0.00%
2022/02/09	7.1	47.11	0	0.00	47.30	7.1	11,433	0.06%
2022/02/08	1.1	46.98	1.3	47.01	46.95	-0.2	11,535	0.00%
2022/02/07	14.1	46.62	0	0.00	47.10	14.1	11,491	0.12%
2022/01/26	2	46.75	0	0.00	46.85	2	11,314	0.02%
2022/01/25	9.3	46.70	5	46.65	46.80	4.3	11,349	0.04%
2022/01/24	1	47.10	1	47.10	47.15	0	11,222	0.00%
2022/01/21	3.2	47.28	5	47.25	47.40	-1.8	11,339	-0.02%
2022/01/19	1	47.60	0	0.00	47.60	1	11,341	0.01%
2022/01/17	2	47.48	0.5	47.60	47.60	1.5	11,598	0.01%
2022/01/14	2.1	47.65	1	47.45	47.60	1.1	11,605	0.01%
2022/01/13	12	47.67	0	0.00	47.95	12	11,826	0.10%
2022/01/12	2	47.40	2	47.48	47.50	0	12,070	0.00%
2022/01/11	1.1	47.11	0	0.00	47.50	1.1	12,310	0.01%
2022/01/10	3.8	47.16	1	47.20	47.30	2.8	12,274	0.02%
2022/01/07	0	47.35	0.3	47.60	47.45	-0.3	12,237	0.00%
2022/01/06	1	47.20	0	0.00	47.60	1	12,219	0.01%
2022/01/05	2.5	47.17	1	47.25	47.15	1.5	12,240	0.01%
2022/01/04	4	47.35	1	47.05	47.30	3	12,299	0.02%
2022/01/03	2	47.65	3.1	47.86	47.45	-1.1	12,196	-0.01%
2021/12/30	1	48.10	2.5	48.11	48.00	-1.5	12,155	-0.01%
2021/12/29	0.1	48.20	1.9	48.12	48.15	-1.9	12,270	-0.02%
2021/12/28	0	48.10	2	47.98	48.15	-2	12,350	-0.02%
2021/12/27	2	48.03	2.3	47.98	48.10	-0.3	12,448	0.00%
2021/12/24	1	47.90	5	47.90	47.90	-4	12,692	-0.03%
2021/12/23	1	47.60	6	47.61	47.70	-5	12,853	-0.04%
2021/12/22	1	47.30	0	0.00	47.40	1	12,914	0.01%
2021/12/21	0.4	47.35	15	47.18	47.25	-14.7	13,062	-0.11%
2021/12/20	5.1	47.27	1	47.30	47.40	4.1	13,199	0.03%
2021/12/17	7	47.41	0	0.00	47.45	7	13,236	0.05%
2021/12/16	1.3	46.93	1	47.00	46.90	0.3	13,161	0.00%
2021/12/15	3	47.17	1	47.10	46.95	2	13,398	0.01%
2021/12/14	7	47.03	5	47.02	47.00	2	13,527	0.01%
2021/12/13	0	0.00	0.1	47.35	47.10	-0.1	13,762	0.00%
2021/12/10	3	47.50	2	47.40	47.30	1	14,011	0.01%
2021/12/09	3.4	47.49	8	47.41	47.40	-4.6	14,718	-0.03%
2021/12/07	0.2	47.40	2	47.20	47.55	-1.8	15,100	-0.01%
2021/12/06	4.1	47.10	2	47.05	47.30	2.1	15,059	0.01%
2021/12/03	3.1	46.50	0	0.00	46.40	3.1	15,012	0.02%
2021/12/02	0.3	46.68	1	46.45	46.30	-0.8	14,910	-0.01%
2021/12/01	2	46.38	26	46.02	46.60	-24	14,885	-0.16%
2021/11/30	13.1	46.61	2	47.20	46.00	11.1	14,816	0.07%
2021/11/29	7.3	46.37	25	46.06	46.50	-17.7	14,386	-0.12%
2021/11/26	13.2	46.55	2	46.60	46.50	11.2	14,324	0.08%
2021/11/25	7.1	47.20	21	47.10	47.15	-13.9	14,217	-0.10%
2021/11/24	12	47.41	4	47.41	47.45	8	14,124	0.06%
2021/11/23	2.7	47.78	4	47.80	47.80	-1.3	13,953	-0.01%
2021/11/22	6	47.93	0	0.00	47.90	6	13,999	0.04%
2021/11/19	8.7	48.15	0	0.00	48.30	8.7	13,936	0.06%
2021/11/18	1	48.30	10	48.28	48.30	-9	13,882	-0.06%
2021/11/17	2	48.35	0.1	48.50	48.55	1.9	13,875	0.01%
2021/11/16	3.2	48.64	0	0.00	48.65	3.2	13,977	0.02%
2021/11/15	2.1	48.36	2.2	48.39	48.60	-0.1	14,174	0.00%
2021/11/12	21.5	48.65	1	48.50	48.70	20.5	14,358	0.14%
2021/11/11	0	0.00	1	48.60	48.80	-1	14,578	-0.01%
2021/11/10	20	48.68	7	48.50	48.70	13	14,843	0.09%
2021/11/09	9	48.61	0	0.00	48.80	9	15,088	0.06%
2021/11/08	2.2	48.80	1	48.95	48.95	1.2	16,197	0.01%
2021/11/05	7	47.94	4	47.90	48.15	3	16,989	0.02%
2021/11/04	4.1	48.07	0	0.00	48.10	4.1	17,324	0.02%
2021/11/03	3	48.12	0	0.00	48.15	3	17,764	0.02%
2021/11/02	2	48.25	0	48.35	48.15	2	18,197	0.01%
2021/11/01	2.1	48.16	0	48.30	48.25	2.1	18,674	0.01%
2021/10/29	5.3	48.34	0	0.00	48.25	5.3	18,923	0.03%
2021/10/28	23	48.56	1	48.65	48.50	22	19,472	0.11%
2021/10/27	6	48.50	4	48.35	48.35	2	19,594	0.01%
2021/10/26	16	48.71	9	48.54	48.45	7	19,646	0.04%
2021/10/25	16.1	48.28	3	48.25	48.25	13.1	19,726	0.07%
2021/10/22	0	0.00	1	48.80	48.80	-1	20,089	0.00%
2021/10/21	6.1	48.58	12.1	48.55	48.75	-6	20,240	-0.03%
2021/10/20	14.9	48.44	0	0.00	48.35	14.9	20,272	0.07%
2021/10/19	15.6	49.11	15	49.33	49.10	0.6	20,369	0.00%
2021/10/18	7	49.88	0.1	50.10	49.80	6.9	20,223	0.03%
2021/10/15	10	49.95	2	50.10	50.10	8	20,486	0.04%
2021/10/14	5	50.10	0	0.00	49.90	5	20,492	0.02%
2021/10/13	21	50.31	3	50.40	50.50	18	20,515	0.09%
2021/10/12	1	50.00	20	50.10	50.20	-19	20,491	-0.09%
2021/10/08	2	50.30	1	50.30	50.40	1	20,467	0.00%
2021/10/07	18.1	50.28	3	50.30	50.40	15.1	20,717	0.07%
2021/10/06	6	49.94	0	0.00	49.90	6	20,940	0.03%
2021/10/05	23	50.08	5	50.00	50.30	18	21,193	0.08%
2021/10/04	7	50.39	1	50.10	50.00	6	21,654	0.03%
2021/10/01	6	50.20	20.1	50.06	50.20	-14.1	22,316	-0.06%
2021/09/30	5	50.98	11	50.80	51.00	-6	22,380	-0.03%
2021/09/29	1	50.60	1	50.70	50.60	0	22,519	0.00%
2021/09/28	1	50.50	5.3	50.95	51.00	-4.3	22,713	-0.02%
2021/09/27	0	0.00	8.1	51.02	51.10	-8.1	22,761	-0.04%
2021/09/24	3	51.40	2	51.40	51.30	1	22,881	0.00%
2021/09/22	5	50.00	2	50.70	50.70	3	22,838	0.01%
2021/09/17	2.1	51.10	0	0.00	50.70	2.1	22,742	0.01%
2021/09/16	6.1	51.45	5.5	51.37	51.70	0.6	22,693	0.00%
2021/09/15	2	51.35	2	51.35	51.20	0	22,526	0.00%
2021/09/14	9.2	51.10	24.5	51.32	51.40	-15.3	22,421	-0.07%
2021/09/13	12.4	49.57	62	49.94	50.10	-49.6	21,802	-0.23%
2021/09/10	2	48.50	3	48.50	49.00	-1	21,700	0.00%
2021/09/09	0	0.00	1	48.05	48.20	-1	21,833	0.00%
2021/09/08	2	48.53	5	48.82	48.55	-3	21,908	-0.01%
2021/09/07	2	48.85	21.2	48.84	48.75	-19.2	21,992	-0.09%
2021/09/06	4	48.88	0	0.00	48.80	4	22,010	0.02%
2021/09/03	1.2	48.13	11	48.45	48.50	-9.8	21,935	-0.04%
2021/09/02	3.2	47.93	1.1	47.82	47.90	2.1	21,889	0.01%
2021/09/01	1	47.90	0.1	48.30	48.40	0.9	21,952	0.00%
2021/08/31	2	47.60	1	48.00	48.45	1	21,850	0.00%
2021/08/30	1.1	47.31	8	47.35	47.60	-7	21,749	-0.03%
2021/08/27	0	0.00	1	47.35	47.45	-1	21,802	0.00%
2021/08/26	5.1	46.89	1	47.00	46.95	4.1	22,042	0.02%
2021/08/25	15.1	47.13	0	0.00	47.20	15.1	22,198	0.07%
2021/08/24	14.2	46.91	1	46.70	46.75	13.2	22,216	0.06%
2021/08/23	18	46.84	1	46.70	46.80	17	22,436	0.08%
2021/08/20	1	46.35	12	46.46	46.15	-11	22,539	-0.05%
2021/08/19	8.8	46.47	47	46.69	46.20	-38.2	22,907	-0.17%
2021/08/18	6.1	46.87	0.6	46.85	47.25	5.5	22,789	0.02%
2021/08/17	2.2	47.55	5	47.52	47.30	-2.8	22,621	-0.01%
2021/08/16	5.4	47.92	7	47.85	47.95	-1.6	22,465	-0.01%
2021/08/13	5.2	48.31	0	0.00	48.40	5.2	22,509	0.02%
2021/08/12	37	47.09	1.3	47.59	47.60	35.7	22,621	0.16%
2021/08/11	44.1	51.07	37	51.07	51.10	7.1	21,868	0.03%
2021/08/10	10.6	51.91	17.6	51.86	51.90	-7.1	21,421	-0.03%
2021/08/09	7.4	52.22	23	52.19	52.40	-15.6	21,726	-0.07%
2021/08/06	20.2	52.82	11.5	52.65	52.90	8.7	21,805	0.04%
2021/08/05	18.4	53.07	16	52.96	52.70	2.4	22,168	0.01%
2021/08/04	27.1	53.79	5	54.14	53.80	22.1	23,135	0.10%
2021/08/03	10	53.45	36	53.56	53.90	-26	23,671	-0.11%
2021/07/30	6	52.63	1.8	52.73	52.60	4.2	23,936	0.02%
2021/07/29	16.5	52.62	1	52.90	52.90	15.5	24,450	0.06%
2021/07/28	30.5	52.22	0	0.00	52.40	30.5	24,837	0.12%
2021/07/27	8	53.04	2	52.95	53.00	6	25,536	0.02%
2021/07/26	22	53.40	15.1	53.54	53.20	6.9	26,205	0.03%
2021/07/23	5	52.56	12.7	52.54	53.00	-7.7	26,532	-0.03%
2021/07/22	27	52.01	5	52.02	52.10	22	26,663	0.08%
2021/07/21	17	52.06	5.5	52.01	51.80	11.5	27,077	0.04%
2021/07/20	2	51.60	0.3	51.70	51.70	1.7	27,984	0.01%
2021/07/19	2	51.50	8	51.66	52.00	-6	29,485	-0.02%
2021/07/16	0.4	51.60	3	51.50	51.50	-2.6	32,699	-0.01%
2021/07/15	2	51.50	10.1	51.53	51.60	-8.1	34,817	-0.02%
2021/07/14	2.6	51.56	7	51.60	51.50	-4.5	36,177	-0.01%
2021/07/13	6	52.13	0	0.00	51.90	6	36,859	0.02%
2021/07/12	0.8	52.00	10	52.18	52.20	-9.3	37,265	-0.02%
2021/07/09	39.2	52.25	13	51.92	52.00	26.2	37,473	0.07%
2021/07/08	20.4	52.43	45.9	52.30	52.80	-25.5	37,291	-0.07%
2021/07/07	1.1	51.11	10	51.24	51.30	-8.9	36,928	-0.02%
2021/07/06	3	51.13	19	51.11	51.20	-16	36,823	-0.04%
2021/07/05	5.1	50.60	10	50.90	50.60	-4.9	36,751	-0.01%
2021/07/02	3.4	50.62	1.7	50.80	50.50	1.7	36,605	0.00%
2021/07/01	25	50.66	0.6	50.90	50.60	24.4	36,533	0.07%
2021/06/30	1.5	51.07	3	51.10	51.00	-1.5	36,744	0.00%
2021/06/29	3.6	51.02	4	51.05	51.20	-0.5	36,788	0.00%
2021/06/28	2	51.05	1	51.00	51.10	1	36,966	0.00%
2021/06/25	7.1	51.05	3.3	51.17	51.00	3.8	36,992	0.01%
2021/06/24	12.3	51.09	1	51.00	51.10	11.3	37,241	0.03%
2021/06/23	5.1	50.86	1.1	50.90	51.00	4.1	37,676	0.01%
2021/06/22	1	51.10	0	0.00	50.90	1	37,792	0.00%
2021/06/21	19.2	50.70	3	50.83	50.70	16.2	37,889	0.04%
2021/06/18	16.1	51.13	3	51.30	51.00	13.1	38,189	0.03%
2021/06/17	18	51.53	0	0.00	51.50	18	39,486	0.05%
2021/06/16	16.5	51.69	6	51.73	51.90	10.5	39,623	0.03%
2021/06/15	0	0.00	3	51.30	51.30	-3	39,581	-0.01%
2021/06/11	4	51.30	1	51.20	51.40	3	39,636	0.01%
2021/06/09	9.1	50.95	16	50.94	51.30	-7	39,925	-0.02%
2021/06/08	4	51.28	0	0.00	51.40	4	40,039	0.01%
2021/06/07	1.7	51.28	2	51.65	51.50	-0.3	40,264	0.00%
2021/06/04	5	51.88	2	51.85	51.90	3	40,452	0.01%
2021/06/03	3	52.00	12	51.99	52.30	-9	40,659	-0.02%
2021/06/02	19	51.71	12	51.50	52.00	7	40,510	0.02%
2021/06/01	1	51.60	0	0.00	51.50	1	40,290	0.00%
2021/05/31	2.5	51.48	1.6	51.54	51.60	0.9	40,457	0.00%
2021/05/28	2	50.45	1	50.60	50.60	1	40,331	0.00%
2021/05/27	7.1	50.02	2	49.90	50.30	5.1	40,411	0.01%
2021/05/26	2	50.95	1	50.70	50.70	1	40,254	0.00%
2021/05/25	4	51.18	1	51.20	51.10	3	40,193	0.01%
2021/05/24	2	51.20	18	51.21	51.30	-16	40,233	-0.04%
2021/05/21	27.1	51.37	1	53.90	51.20	26.1	40,408	0.06%
2021/05/20	6	50.80	1	50.70	50.80	5	40,310	0.01%
2021/05/19	3	50.28	27	50.06	50.50	-24	40,085	-0.06%
2021/05/18	14.4	49.43	3	49.70	50.00	11.4	39,915	0.03%
2021/05/17	16.8	48.06	46	48.34	47.90	-29.2	39,776	-0.07%
2021/05/14	16	49.78	12	49.77	49.60	4	39,121	0.01%
2021/05/13	52	49.04	16	49.11	49.20	36	38,782	0.09%
2021/05/12	51.3	49.31	23	48.99	49.60	28.3	38,261	0.07%
2021/05/11	23.2	52.03	34	52.15	51.60	-10.8	36,972	-0.03%
2021/05/10	9.7	52.69	13	52.82	52.90	-3.4	36,241	-0.01%
2021/05/07	12.1	52.32	6	52.83	52.30	6.1	36,059	0.02%
2021/05/06	35	51.52	23	51.89	53.00	12	35,706	0.03%
2021/05/05	9.3	50.66	13.2	51.05	50.80	-3.9	35,241	-0.01%
2021/05/04	30.2	50.12	51.2	50.26	50.20	-21	35,127	-0.06%
2021/05/03	62.9	51.37	10	51.26	51.20	52.9	34,169	0.15%
2021/04/29	28.6	52.37	11	52.40	52.10	17.6	33,664	0.05%
2021/04/28	66	52.47	9	52.69	53.20	57	33,224	0.17%
2021/04/27	16	52.79	37.2	52.78	52.70	-21.2	33,106	-0.06%
2021/04/26	57.3	53.12	30	53.39	53.10	27.3	32,617	0.08%
2021/04/23	75.7	52.54	11	52.32	53.00	64.7	31,717	0.20%
2021/04/22	192.6	55.86	42.1	55.53	54.10	150.5	30,558	0.49%	大買/鉅額交易
2021/04/21	28	54.29	29.1	53.75	55.70	-1.1	27,491	0.00%
2021/04/20	53	52.35	28.5	52.58	52.00	24.6	25,459	0.10%
2021/04/19	31	50.03	31.1	50.05	50.40	-0.1	24,106	0.00%
2021/04/16	4	48.05	29	48.50	49.00	-25	23,301	-0.11%
2021/04/15	15	48.02	22.4	47.94	47.90	-7.4	22,795	-0.03%
2021/04/14	11	46.95	7.2	47.17	47.00	3.9	22,494	0.02%
2021/04/13	0	46.95	9	47.13	47.20	-9	22,362	-0.04%
2021/04/12	1.5	46.82	1	46.85	46.85	0.5	22,111	0.00%
2021/04/09	11.1	46.80	2	46.90	46.70	9	22,041	0.04%
2021/04/08	0	46.84	14.1	46.76	46.90	-14	21,910	-0.06%
2021/04/07	3	46.82	1.3	46.78	46.80	1.7	21,820	0.01%
2021/04/06	1.3	46.75	11	46.84	46.85	-9.7	21,761	-0.04%
2021/04/01	7	46.67	9	46.68	46.70	-2	21,372	-0.01%
2021/03/31	27	46.69	53	46.75	46.80	-26	21,256	-0.12%
2021/03/30	11	46.36	5.1	46.35	46.55	6	21,044	0.03%
2021/03/29	14.6	46.39	9	46.47	46.50	5.6	20,945	0.03%
2021/03/26	12.1	46.00	35	46.16	46.15	-23	20,680	-0.11%
2021/03/25	4.1	45.48	13	45.45	45.55	-9	20,287	-0.04%
2021/03/24	11	45.58	10	45.61	45.55	1	20,110	0.00%
2021/03/23	13.1	45.79	12.6	45.71	45.70	0.5	19,996	0.00%
2021/03/22	29	45.76	68.6	46.08	45.80	-39.6	19,589	-0.20%
2021/03/19	14	42.80	2	42.70	42.70	12	18,122	0.07%
2021/03/18	15.2	43.06	2	43.00	43.10	13.2	17,888	0.07%
2021/03/16	6	42.55	15	42.55	42.60	-9	17,904	-0.05%
2021/03/15	20.5	42.45	1	42.70	42.35	19.5	17,936	0.11%
2021/03/12	4.2	42.64	0.5	42.80	42.70	3.7	17,781	0.02%
2021/03/11	3.3	42.97	0	0.00	42.85	3.3	17,666	0.02%
2021/03/10	4	42.98	0	0.00	43.00	4	17,600	0.02%
2021/03/09	6	43.03	38	43.10	43.40	-32	17,714	-0.18%
2021/03/08	8.3	42.70	15	42.78	42.65	-6.7	17,513	-0.04%
2021/03/05	1.3	42.40	2	42.45	42.50	-0.7	17,433	0.00%
2021/03/04	0.1	42.40	0	0.00	42.50	0.1	17,847	0.00%
2021/03/03	1	42.40	1	42.35	42.55	0	17,835	0.00%
2021/03/02	0	0.00	3	42.37	42.10	-3	17,744	-0.02%
2021/02/26	12.1	42.42	0	0.00	42.00	12.1	17,589	0.07%
2021/02/25	9	42.71	2	42.70	42.90	7	17,255	0.04%
2021/02/24	4	42.58	10.9	42.48	42.55	-6.9	17,267	-0.04%
2021/02/23	9	42.40	33.2	42.27	42.45	-24.2	17,237	-0.14%
2021/02/22	12	41.78	1.5	41.93	41.80	10.5	17,008	0.06%
2021/02/19	2.2	41.16	0	0.00	41.60	2.2	16,970	0.01%
2021/02/18	5.6	41.51	3	41.40	41.35	2.6	16,894	0.02%
2021/02/17	1.5	41.03	4	41.16	41.25	-2.5	16,801	-0.01%
2021/02/05	1.1	40.66	1	40.85	40.85	0.1	16,576	0.00%
2021/02/04	10	40.49	0	0.00	40.40	10	16,647	0.06%
2021/02/03	2	40.53	0	0.00	40.55	2	17,019	0.01%
2021/02/02	5.5	40.90	4	40.94	40.75	1.5	16,937	0.01%
2021/02/01	1	40.50	5	40.75	40.80	-4	16,812	-0.02%
2021/01/29	10	40.22	0	0.00	40.15	10	16,789	0.06%
2021/01/28	5.1	40.23	0	0.00	40.25	5.1	16,597	0.03%
2021/01/27	4.2	40.41	0	0.00	40.35	4.2	16,362	0.03%
2021/01/26	22	40.47	0.1	40.55	40.35	22	16,223	0.14%
2021/01/25	11	40.83	0.2	40.80	40.90	10.9	15,710	0.07%
2021/01/22	6.1	40.54	0	0.00	40.60	6.1	15,509	0.04%
2021/01/21	4.2	40.94	1	41.00	40.80	3.2	15,191	0.02%
2021/01/20	29.2	40.93	2	41.00	40.95	27.2	15,029	0.18%
2021/01/19	4	41.70	0	0.00	41.75	4	14,598	0.03%
2021/01/18	45	41.47	20	41.57	41.60	25	14,547	0.17%
2021/01/15	33.4	42.12	0	0.00	41.95	33.4	14,248	0.23%
2021/01/14	13	42.52	0	0.00	42.55	13	13,868	0.09%
2021/01/13	0	0.00	1.2	42.66	42.70	-1.2	13,709	-0.01%
2021/01/12	4	42.71	0.1	42.85	42.70	3.9	13,599	0.03%
2021/01/11	1	42.90	0.1	43.10	43.10	1	13,516	0.01%
2021/01/08	5	42.85	3	42.90	42.95	2	13,435	0.01%
2021/01/07	0	0.00	12	42.88	42.85	-12	13,366	-0.09%
2021/01/06	7	43.05	9.3	42.89	42.95	-2.3	13,172	-0.02%
2021/01/05	7	43.23	0	0.00	43.10	7	13,036	0.05%
2021/01/04	3.2	43.33	1	43.30	43.20	2.2	12,974	0.02%
2020/12/31	2	43.28	0	0.00	43.20	2	12,933	0.02%
2020/12/29	2	42.80	0.1	43.00	43.00	2	12,916	0.02%
2020/12/28	2	42.85	0.1	43.00	43.00	1.9	12,907	0.01%
2020/12/24	2	42.75	1	42.90	42.70	1	13,055	0.01%
2020/12/23	1	42.70	3	42.77	42.80	-2	13,075	-0.02%
2020/12/22	11	43.15	0	0.00	42.95	11	13,149	0.08%
2020/12/21	2.3	43.20	19.1	43.41	43.50	-16.8	13,438	-0.13%
2020/12/18	1.2	42.87	21	42.95	42.95	-19.8	13,750	-0.14%
2020/12/17	0	0.00	5	42.75	42.65	-5	13,865	-0.04%
2020/12/15	1	42.60	0.6	42.80	42.50	0.4	13,764	0.00%
2020/12/14	8	42.85	0	0.00	42.80	8	13,726	0.06%
2020/12/11	6	42.97	2	43.15	42.90	4	13,816	0.03%
2020/12/10	2.4	43.26	0	0.00	43.25	2.4	13,749	0.02%
2020/12/08	2	43.30	2.5	43.55	43.60	-0.5	13,772	0.00%
2020/12/07	2	43.50	17	43.40	43.55	-15	13,759	-0.11%
2020/12/04	1.8	43.59	0	0.00	43.65	1.8	13,838	0.01%
2020/12/03	5	43.75	8	43.71	43.50	-3	13,761	-0.02%
2020/12/02	2	43.05	2	43.15	43.20	0	13,481	0.00%
2020/11/30	14	43.29	6	43.48	42.90	8	13,906	0.06%
2020/11/27	27	43.18	7	43.21	43.30	20	13,694	0.15%
2020/11/26	0	0.00	6	42.91	42.95	-6	13,620	-0.04%
2020/11/24	11	42.98	1	42.95	42.75	10	13,849	0.07%
2020/11/23	2.3	42.96	9	42.93	43.00	-6.7	13,800	-0.05%
2020/11/20	4.1	42.64	2	42.60	42.70	2.1	13,790	0.02%
2020/11/18	3	42.65	1	42.90	42.70	2	13,816	0.01%
2020/11/17	2.6	42.60	2.1	42.60	42.75	0.5	13,854	0.00%
2020/11/16	1.3	42.23	2	42.25	42.35	-0.7	14,202	0.00%
2020/11/13	4	42.28	3	42.30	42.25	1	14,467	0.01%
2020/11/12	14	42.44	1	42.35	42.40	13	14,811	0.09%
2020/11/11	0	0.00	36	42.61	42.65	-36	14,831	-0.24%
2020/11/09	0.4	41.15	1	41.15	41.15	-0.7	14,981	0.00%
2020/11/06	3	40.78	1	40.85	40.85	2	16,178	0.01%
2020/11/04	1	40.85	0	0.00	40.90	1	16,842	0.01%
2020/11/03	2	40.75	4	40.73	40.95	-2	17,212	-0.01%
2020/11/02	10	40.55	3.1	40.55	40.60	7	17,662	0.04%
2020/10/30	0	0.00	4	40.53	40.55	-4	18,262	-0.02%
2020/10/29	3	40.52	2	40.45	40.35	1	18,465	0.01%
2020/10/28	13	40.55	7	40.59	40.55	6	18,534	0.03%
2020/10/27	2	40.35	2	40.50	40.50	0	18,592	0.00%
2020/10/26	11	40.59	0	0.00	40.50	11	18,606	0.06%
2020/10/23	5	40.65	0	0.00	40.65	5	18,750	0.03%
2020/10/22	0	0.00	5	41.00	41.00	-5	18,943	-0.03%
2020/10/21	5	40.40	3	40.50	40.30	2	19,040	0.01%
2020/10/20	1	40.25	1	40.35	40.35	0	19,061	0.00%
2020/10/19	1	40.50	15	40.67	40.45	-14	19,122	-0.07%
2020/10/16	2	40.35	1	40.35	40.30	1	19,278	0.01%
2020/10/15	5	40.29	6	40.30	40.30	-1	19,671	-0.01%
2020/10/14	7	40.57	0	0.00	40.50	7	19,700	0.04%
2020/10/13	13	40.37	0	0.00	40.50	13	19,784	0.07%
2020/10/12	9.6	41.03	0	0.00	40.95	9.6	20,214	0.05%
2020/10/08	0.1	41.30	0	0.00	41.15	0.1	20,431	0.00%
2020/10/07	14	41.12	0	0.00	41.15	14	20,445	0.07%
2020/10/06	21	41.27	0.1	41.50	41.40	21	20,441	0.10%
2020/10/05	4	41.30	11	41.48	41.00	-7	20,601	-0.03%
2020/09/30	17	41.44	1.1	41.51	41.40	15.9	20,812	0.08%
2020/09/29	0	0.00	25	41.39	41.20	-25	20,975	-0.12%
2020/09/25	6	40.57	6	40.52	40.55	0	21,224	0.00%
2020/09/24	29	40.09	0	0.00	40.05	29	21,293	0.14%
2020/09/23	10	41.03	0	0.00	41.00	10	21,057	0.05%
2020/09/22	4	41.96	0	0.00	41.80	4	20,759	0.02%
2020/09/21	2.4	42.31	6.8	42.37	42.25	-4.4	20,638	-0.02%
2020/09/18	2	42.55	0.2	42.70	42.50	1.8	20,706	0.01%
2020/09/17	0	0.00	2	42.75	42.55	-2	20,727	-0.01%
2020/09/16	1	42.65	1	42.65	42.85	0	20,772	0.00%
2020/09/15	0	0.00	1	42.65	42.70	-1	20,736	0.00%
2020/09/14	1	42.45	2	42.80	42.95	-1	20,963	0.00%
2020/09/11	0	0.00	0.1	42.45	42.30	-0.1	20,893	0.00%
2020/09/10	5	42.40	1	42.30	42.45	4	20,933	0.02%
2020/09/09	2	42.18	1	42.40	42.55	1	20,892	0.00%
2020/09/08	5.1	42.70	0	0.00	42.70	5.1	20,918	0.02%
2020/09/07	2	42.50	1	42.70	42.70	1	21,054	0.00%
2020/09/03	9	42.56	0	0.00	42.70	9	21,075	0.04%
2020/09/02	11	42.63	1	42.90	42.65	10	20,913	0.05%
2020/09/01	2	42.70	1	42.65	42.75	1	20,813	0.00%
2020/08/31	7	43.28	2	43.30	42.90	5	20,717	0.02%
2020/08/28	2	43.33	5	43.67	43.50	-3	20,610	-0.01%
2020/08/27	2	43.85	0	0.00	43.85	2	20,645	0.01%
2020/08/26	0	0.00	6	44.00	44.10	-6	20,707	-0.03%
2020/08/25	13	44.17	10	44.29	44.10	3	20,673	0.01%
2020/08/24	3	44.22	40	44.08	44.05	-37	21,049	-0.18%
2020/08/21	4	44.18	2	44.25	44.25	2	21,056	0.01%
2020/08/20	3	43.58	13	43.57	43.50	-10	20,862	-0.05%
2020/08/19	1	44.55	23	44.50	44.35	-22	20,547	-0.11%
2020/08/18	14	43.95	4	44.06	44.00	10	20,240	0.05%
2020/08/17	5	43.56	2	43.55	43.35	3	19,928	0.02%
2020/08/14	13	42.59	13	41.69	42.85	0	19,825	0.00%
2020/08/13	12	41.14	1	41.40	41.20	11	19,407	0.06%
2020/08/12	88	41.15	0	0.00	41.00	88	19,247	0.46%
2020/08/11	4.1	46.59	27	46.55	46.50	-22.9	18,034	-0.13%
2020/08/10	5.2	46.60	5	46.60	46.60	0.2	17,645	0.00%
2020/08/07	0.1	47.00	10	47.16	47.10	-9.9	17,455	-0.06%
2020/08/06	49	46.93	12.3	46.97	47.15	36.7	17,219	0.21%
2020/08/05	0	0.00	54	46.13	46.45	-54	16,833	-0.32%
2020/08/04	2	45.30	0	0.00	45.40	2	16,369	0.01%
2020/07/31	1	45.15	0	0.00	45.00	1	16,141	0.01%
2020/07/30	0	0.00	1.5	45.10	45.35	-1.5	16,127	-0.01%
2020/07/28	1.1	44.55	4.1	44.80	44.50	-3	16,213	-0.02%
2020/07/27	2	45.05	12	44.69	44.60	-10	16,216	-0.06%
2020/07/24	1	45.35	0	0.00	45.00	1	16,217	0.01%
2020/07/23	0	0.00	1	45.55	45.60	-1	16,183	-0.01%
2020/07/22	1	45.45	1	45.60	45.50	0	16,181	0.00%
2020/07/21	3	45.65	2.1	45.59	45.55	0.9	16,060	0.01%
2020/07/20	3	45.17	4	45.18	45.10	-1	15,811	-0.01%
2020/07/17	6	44.82	1	44.90	44.80	5	15,774	0.03%
2020/07/16	13	44.65	1	44.50	44.50	12	15,824	0.08%
2020/07/15	2	45.48	3	45.48	45.60	-1	15,384	-0.01%
2020/07/14	0	0.00	1	45.15	45.30	-1	15,181	-0.01%
2020/07/13	2	45.15	6	45.05	45.20	-4	15,199	-0.03%
2020/07/10	0	0.00	5	45.13	44.95	-5	15,301	-0.03%
2020/07/09	13.1	45.40	2	45.35	45.30	11.1	15,268	0.07%
2020/07/08	0	0.00	2	45.05	45.15	-2	15,002	-0.01%
2020/07/07	12.1	44.38	22	44.22	44.50	-10	14,733	-0.07%
2020/07/06	0	0.00	19	44.28	44.40	-19	14,649	-0.13%
2020/07/03	1.1	43.81	35	43.92	43.95	-33.9	14,624	-0.23%
2020/07/02	2	43.30	1	43.60	43.60	1	14,576	0.01%
2020/07/01	13	43.02	0	0.00	43.10	13	14,481	0.09%
2020/06/29	17	42.63	0	0.00	42.65	17	14,485	0.12%
2020/06/23	6	42.83	0	0.00	42.70	6	14,452	0.04%
2020/06/22	2	42.70	40	42.95	42.90	-38	14,506	-0.26%
2020/06/19	11.1	42.58	0	0.00	42.55	11.1	14,595	0.08%
2020/06/18	8	42.69	0	0.00	42.70	8	14,575	0.05%
2020/06/17	2	42.65	0	0.00	42.85	2	14,913	0.01%
2020/06/16	3	42.82	0	0.00	42.85	3	15,214	0.02%
2020/06/15	3	42.63	0	0.00	42.50	3	15,627	0.02%
2020/06/12	21	42.95	1	43.00	42.90	20	15,929	0.13%
2020/06/11	3	43.70	0	0.00	43.30	3	16,268	0.02%
2020/06/10	0	0.00	1	43.95	44.00	-1	16,336	-0.01%
2020/06/09	6	43.78	1	43.75	43.90	5	16,626	0.03%
2020/06/08	3	43.53	0	0.00	43.95	3	16,884	0.02%
2020/06/05	10	43.35	0	0.00	43.65	10	16,879	0.06%
2020/06/04	0	0.00	0.1	43.40	43.40	-0.1	17,038	0.00%
2020/06/03	2	43.80	24	43.69	43.65	-22	17,164	-0.13%
2020/06/02	12	43.19	1	43.15	43.30	11	17,071	0.06%
2020/06/01	0	0.00	3.1	43.08	43.10	-3.1	17,036	-0.02%
2020/05/29	5	42.30	3	42.60	42.55	2	16,970	0.01%
2020/05/28	10	42.41	1	42.80	42.35	9	16,591	0.05%
2020/05/27	15	42.70	10	42.95	42.85	5	16,655	0.03%
2020/05/26	10	43.15	0	0.00	43.00	10	16,717	0.06%
2020/05/25	1	42.50	0.1	42.65	42.65	0.9	16,826	0.01%
2020/05/22	3	42.72	0	0.00	42.65	3	16,923	0.02%
2020/05/21	5	43.05	2	43.10	43.00	3	16,923	0.02%
2020/05/20	0	0.00	3	43.00	42.90	-3	16,891	-0.02%
2020/05/19	0	0.00	2	43.10	43.00	-2	16,886	-0.01%
2020/05/15	16	42.40	0	0.00	42.30	16	16,700	0.10%
2020/05/14	11	42.43	0	0.00	42.60	11	16,720	0.07%
2020/05/13	22	42.55	2	42.73	42.90	20	16,615	0.12%
2020/05/12	2	42.95	0	0.00	42.95	2	16,648	0.01%
2020/05/11	0	0.00	5	43.31	43.15	-5	16,683	-0.03%
2020/05/08	2	42.85	10	42.93	43.00	-8	16,728	-0.05%
2020/05/07	0	0.00	0.1	42.70	42.70	-0.1	16,749	0.00%
2020/05/06	6	42.48	0.1	42.70	42.60	5.9	16,822	0.03%
2020/05/05	2	42.60	2	42.80	42.85	0	16,875	0.00%
2020/05/04	15	42.21	0	0.00	42.20	15	16,886	0.09%
2020/04/30	1	42.85	2	43.03	43.20	-1	16,928	-0.01%
2020/04/29	3	42.45	3	42.45	42.55	0	16,995	0.00%
2020/04/28	0	0.00	6	42.04	42.25	-6	17,208	-0.03%
2020/04/27	1	42.05	1	42.10	42.00	0	18,115	0.00%
2020/04/23	3	41.98	0	0.00	42.15	3	18,025	0.02%
2020/04/22	12	41.53	1	41.55	41.60	11	17,994	0.06%
2020/04/21	1	42.40	18	41.74	41.80	-17	18,175	-0.09%
2020/04/20	1	42.25	0	0.00	42.35	1	18,223	0.01%
2020/04/17	2	42.20	1	42.35	42.00	1	18,450	0.01%
2020/04/16	1	41.80	8	41.99	41.85	-7	18,435	-0.04%
2020/04/15	0	0.00	2	41.90	41.80	-2	18,514	-0.01%
2020/04/14	0	0.00	3	41.55	41.65	-3	18,414	-0.02%
2020/04/13	2	40.78	5	41.00	40.80	-3	18,392	-0.02%
2020/04/10	3	40.88	0	0.00	41.00	3	18,530	0.02%
2020/04/09	3	40.98	0	0.00	40.55	3	18,714	0.02%
2020/04/08	4	40.71	0	0.00	41.00	4	18,786	0.02%
2020/04/07	0	0.00	1	39.90	39.95	-1	18,599	-0.01%
2020/04/06	1	38.50	0	0.00	39.05	1	18,657	0.01%
2020/04/01	1	39.05	0	0.00	39.00	1	18,611	0.01%
2020/03/31	0	0.00	10	39.13	39.50	-10	18,495	-0.05%
2020/03/30	3	38.77	0	0.00	39.15	3	18,316	0.02%
2020/03/27	2	39.05	1	39.05	38.95	1	18,246	0.01%
2020/03/26	11	38.86	3	39.03	38.60	8	18,248	0.04%
2020/03/25	2	39.30	1	38.90	38.80	1	18,249	0.01%
2020/03/24	0	0.00	1	38.25	38.25	-1	18,117	-0.01%
2020/03/23	2	36.55	4	35.90	36.10	-2	17,961	-0.01%
2020/03/20	15.1	35.78	2	36.60	36.95	13.1	17,655	0.07%
2020/03/19	8	33.94	3.1	34.14	33.60	4.9	17,337	0.03%
2020/03/18	2	36.70	5	36.39	36.00	-3	17,069	-0.02%
2020/03/17	12	37.86	11	37.65	37.60	1	16,688	0.01%
2020/03/16	8	39.24	69	39.60	38.85	-61	16,138	-0.38%
2020/03/13	12	38.83	3	38.72	40.25	9	15,911	0.06%
2020/03/12	2.3	40.67	10	40.90	40.75	-7.7	15,439	-0.05%
2020/03/11	0	0.00	1.1	42.11	41.80	-1.1	15,048	-0.01%
2020/03/10	1	41.65	2	41.48	41.60	-1	14,955	-0.01%
2020/03/09	1	41.80	2	42.05	41.85	-1	14,818	-0.01%
2020/03/06	0	0.00	3	42.65	42.85	-3	14,613	-0.02%
2020/03/05	1	43.15	0	0.00	43.30	1	14,608	0.01%
2020/03/02	5	42.32	4	42.25	42.25	1	14,678	0.01%
2020/02/27	1	42.20	2	42.25	42.25	-1	14,824	-0.01%
2020/02/26	1	42.45	0	0.00	42.20	1	14,772	0.01%
2020/02/24	10	42.91	2	43.03	43.00	8	14,574	0.05%
2020/02/21	2	43.15	1	43.15	43.25	1	14,887	0.01%
2020/02/20	20	43.39	12	43.70	43.15	8	15,079	0.05%
2020/02/19	0	0.00	1	43.45	43.40	-1	15,251	-0.01%
2020/02/18	14	43.06	0	0.00	43.05	14	15,442	0.09%
2020/02/14	11	43.20	0	0.00	43.20	11	15,690	0.07%
2020/02/12	0	0.00	0.2	42.80	42.80	-0.2	15,560	0.00%
2020/02/10	2	42.50	4.2	42.14	42.40	-2.2	15,477	-0.01%
2020/02/07	0	0.00	8	42.20	42.50	-8	15,428	-0.05%
2020/02/05	1	42.00	0	0.00	42.35	1	15,557	0.01%
2020/02/04	1	42.35	5	42.60	42.40	-4	15,460	-0.03%
2020/02/03	1	40.50	3	41.13	41.55	-2	15,348	-0.01%
2020/01/31	1	42.40	0	0.00	42.05	1	15,299	0.01%
2020/01/30	18	42.24	0	0.00	41.85	18	15,164	0.12%
2020/01/20	1	44.90	3	44.92	44.95	-2	14,282	-0.01%
2020/01/17	0	0.00	2	44.90	44.90	-2	14,487	-0.01%
2020/01/16	0	0.00	12	44.89	44.75	-12	14,575	-0.08%
2020/01/15	0	0.00	3.2	44.58	44.55	-3.2	14,636	-0.02%
2020/01/14	0	0.00	5.1	44.49	44.55	-5.1	14,537	-0.03%
2020/01/13	0	0.00	12.1	43.98	44.25	-12.1	14,595	-0.08%
2020/01/10	8	43.47	3	43.40	43.50	5	15,006	0.03%
2020/01/09	0	0.00	11.8	43.31	43.45	-11.8	15,008	-0.08%
2020/01/08	32	43.40	2	43.25	43.40	30	14,943	0.20%
2020/01/07	0	0.00	1	43.35	43.60	-1	14,877	-0.01%
2020/01/06	6	43.48	4	43.56	43.45	2	14,973	0.01%
2020/01/03	0	0.00	40	44.14	43.95	-40	14,911	-0.27%
2020/01/02	0.2	44.00	4	44.10	44.10	-3.9	14,838	-0.03%
2019/12/30	1	43.80	4	43.50	43.65	-3	14,673	-0.02%
2019/12/27	0.2	43.05	1	43.05	43.25	-0.8	14,540	-0.01%
2019/12/23	1	42.95	4	43.21	43.25	-3	14,952	-0.02%
2019/12/19	0	0.00	5	42.90	43.00	-5	14,997	-0.03%
2019/12/18	1	43.00	0	0.00	43.00	1	15,064	0.01%
2019/12/17	0	0.00	8	42.84	42.95	-8	15,039	-0.05%
2019/12/16	0	0.00	3	42.80	42.80	-3	14,936	-0.02%
2019/12/13	1	42.55	6	42.60	42.55	-5	14,945	-0.03%
2019/12/12	0	0.00	1	42.30	42.30	-1	14,920	-0.01%
2019/12/11	0	0.00	3	42.20	42.15	-3	14,985	-0.02%
2019/12/10	2	42.15	0	0.00	42.10	2	15,068	0.01%
2019/12/09	1	42.00	6	42.05	42.05	-5	15,165	-0.03%
2019/12/05	3	41.85	0	0.00	41.65	3	15,354	0.02%
2019/12/03	5	41.60	5	41.65	41.85	0	15,733	0.00%
2019/12/02	0	0.00	9	41.27	41.35	-9	15,733	-0.06%
2019/11/29	5	41.63	10	41.70	41.40	-5	15,719	-0.03%
2019/11/28	3	41.90	0.4	42.00	42.00	2.6	15,662	0.02%
2019/11/27	2	41.80	7	41.81	41.95	-5	15,837	-0.03%
2019/11/26	24	42.06	7.9	42.08	41.80	16.1	15,863	0.10%
2019/11/25	1	41.85	7	41.95	41.95	-6	15,528	-0.04%
2019/11/22	3	42.20	8.1	42.20	42.10	-5.1	15,556	-0.03%
2019/11/21	4	42.31	1	42.35	42.35	3	15,639	0.02%
2019/11/20	2	42.33	3	42.55	42.65	-1	15,535	-0.01%
2019/11/19	3	41.73	2	42.05	42.10	1	15,188	0.01%
2019/11/18	3	42.00	33	42.09	42.10	-30	15,006	-0.20%
2019/11/15	6.9	41.56	24	41.50	41.70	-17.1	14,790	-0.12%
2019/11/14	5	41.10	0	0.00	41.15	5	14,612	0.03%
2019/11/13	6	41.12	1	41.00	41.00	5	14,577	0.03%
2019/11/12	1	40.50	0.1	40.70	40.65	0.9	14,491	0.01%
2019/11/11	13	40.81	14	40.47	40.35	-1	14,806	-0.01%
2019/11/08	0	0.00	2	40.95	40.90	-2	15,386	-0.01%
2019/11/07	1	40.75	0	0.00	40.95	1	15,890	0.01%
2019/11/05	0	0.00	11	40.56	40.90	-11	16,203	-0.07%
2019/11/04	17	40.99	6	40.95	40.95	11	16,285	0.07%
2019/11/01	6	40.55	1	40.55	40.55	5	16,295	0.03%
2019/10/31	2	40.45	0	0.00	40.45	2	16,600	0.01%
2019/10/30	10	40.39	2	40.30	40.35	8	16,869	0.05%
2019/10/28	3	40.70	0	0.00	40.75	3	16,612	0.02%
2019/10/24	1	41.10	0	0.00	41.00	1	16,478	0.01%
2019/10/23	23	40.98	1	41.15	40.95	22	16,533	0.13%
2019/10/22	7	41.16	2	41.30	41.40	5	16,532	0.03%
2019/10/21	1	41.35	1	41.55	41.50	0	16,453	0.00%
2019/10/18	2	40.95	4	40.95	40.95	-2	16,356	-0.01%
2019/10/17	0	0.00	6.2	40.06	40.10	-6.2	15,849	-0.04%
2019/10/16	0	0.00	1	39.80	40.00	-1	15,811	-0.01%
2019/10/14	0	0.00	1	39.95	39.95	-1	16,255	-0.01%
2019/10/09	0	0.00	1	39.70	39.50	-1	16,418	-0.01%
2019/10/08	0	0.00	5	39.66	39.75	-5	16,714	-0.03%
2019/10/07	1	39.05	0	0.00	39.30	1	17,140	0.01%
2019/10/04	4	38.85	0	0.00	38.90	4	17,320	0.02%
2019/10/03	2	38.88	20	39.05	39.00	-18	17,304	-0.10%
2019/10/02	2	39.28	0.4	39.50	39.25	1.6	17,315	0.01%
2019/09/27	2	39.65	0	0.00	39.65	2	17,381	0.01%
2019/09/26	0	0.00	1.6	39.96	39.90	-1.6	17,415	-0.01%
2019/09/25	1.1	39.66	0	0.00	39.60	1.1	17,535	0.01%
2019/09/24	3	39.75	0	0.00	39.80	3	17,583	0.02%
2019/09/23	1	39.85	0	0.00	39.75	1	17,507	0.01%
2019/09/20	1	39.75	1	39.80	40.20	0	17,563	0.00%
2019/09/19	0.1	40.00	0	0.00	39.80	0.1	17,483	0.00%
2019/09/18	6.3	39.92	0	0.00	39.80	6.3	17,574	0.04%
2019/09/17	7	39.53	1	39.65	39.50	6	17,619	0.03%
2019/09/16	13.6	40.05	3	40.15	40.10	10.6	17,629	0.06%
2019/09/12	2	40.05	22.1	40.12	40.05	-20.1	17,599	-0.11%
2019/09/11	0	0.00	1	39.90	40.00	-1	17,752	-0.01%
2019/09/10	7	39.96	20	39.89	39.95	-13	17,949	-0.07%
2019/09/09	1	40.10	10	40.03	40.00	-9	18,140	-0.05%
2019/09/06	1	39.95	6	39.72	39.85	-5	18,038	-0.03%
2019/09/05	2	38.75	1	38.95	39.00	1	17,798	0.01%
2019/09/04	1	38.45	0	0.00	38.45	1	17,818	0.01%
2019/09/03	10	38.30	2	38.38	38.35	8	17,972	0.04%
2019/09/02	4	38.11	0	0.00	38.25	4	18,146	0.02%
2019/08/28	5	37.58	0	0.00	37.70	5	18,261	0.03%
2019/08/27	5	37.57	0	0.00	37.65	5	18,435	0.03%
2019/08/26	10	37.53	0	0.00	37.70	10	18,481	0.05%
2019/08/23	1	37.85	7	38.08	38.20	-6	18,473	-0.03%
2019/08/22	0	0.00	1	38.10	37.85	-1	18,541	-0.01%
2019/08/21	4	37.99	0	0.00	37.95	4	18,734	0.02%
2019/08/19	3	38.10	1	38.15	38.10	2	18,777	0.01%
2019/08/16	8	38.01	0	0.00	37.95	8	18,796	0.04%
2019/08/15	16	37.97	0	0.00	38.00	16	18,773	0.09%
2019/08/14	11	37.92	0	0.00	38.30	11	18,819	0.06%
2019/08/13	30	37.39	6	37.25	37.25	24	18,656	0.13%
2019/08/12	8	43.96	0	0.00	43.95	8	18,080	0.04%
2019/08/08	0	0.00	1	44.00	43.90	-1	17,741	-0.01%
2019/08/07	6	43.46	2	43.40	43.35	4	17,601	0.02%
2019/08/06	5	43.12	0	0.00	43.30	5	17,750	0.03%
2019/08/02	11	43.57	1	43.55	43.55	10	17,716	0.06%
2019/08/01	14	44.19	21	44.43	44.05	-7	17,596	-0.04%
2019/07/31	1	44.75	0	0.00	44.70	1	17,513	0.01%
2019/07/30	7	44.76	5	44.85	44.80	2	17,651	0.01%
2019/07/29	1	44.85	0	0.00	44.85	1	17,948	0.01%
2019/07/26	2	44.40	0	0.00	44.65	2	18,163	0.01%
2019/07/25	6	44.54	2	44.30	44.30	4	18,228	0.02%
2019/07/24	2	44.85	0	0.00	44.80	2	18,091	0.01%
2019/07/23	13	44.90	0	0.00	45.05	13	18,053	0.07%
2019/07/22	4	44.88	0	0.00	44.90	4	18,025	0.02%
2019/07/19	1	44.85	0	0.00	44.80	1	17,949	0.01%
2019/07/17	5	44.69	1	44.50	44.70	4	18,132	0.02%
2019/07/16	12	44.27	4	44.45	44.75	8	18,306	0.04%
2019/07/15	5.1	44.02	1	43.95	44.05	4.1	18,126	0.02%
2019/07/12	9	44.58	0	0.00	44.35	9	18,091	0.05%
2019/07/11	32	44.97	3	44.75	44.80	29	18,028	0.16%
2019/07/10	1	46.00	6	45.90	45.85	-5	17,637	-0.03%
2019/07/09	3	46.07	2	46.08	46.00	1	17,645	0.01%
2019/07/08	4	46.13	1.2	46.16	46.20	2.8	17,825	0.02%
2019/07/05	0	0.00	2	46.40	46.15	-2	17,949	-0.01%
2019/07/01	2	46.15	5.8	46.45	46.15	-3.8	18,483	-0.02%
2019/06/27	0.2	45.95	6	46.03	45.95	-5.8	18,801	-0.03%
2019/06/26	1	45.55	0	0.00	45.55	1	18,891	0.01%
2019/06/25	10	45.35	0	0.00	45.60	10	19,323	0.05%
2019/06/24	2	45.40	12	45.18	45.60	-10	19,560	-0.05%
2019/06/21	1	45.20	2	45.15	45.15	-1	19,765	-0.01%
2019/06/19	5	45.14	1	45.45	45.30	4	20,682	0.02%
2019/06/18	2	45.05	0	0.00	45.20	2	20,639	0.01%
2019/06/17	2	44.65	2.1	44.89	44.70	-0.1	20,457	0.00%
2019/06/14	2	43.90	3	43.90	43.95	-1	20,318	0.00%
2019/06/13	2	43.75	0	0.00	43.85	2	20,846	0.01%
2019/06/12	1	43.65	1	43.70	43.75	0	20,917	0.00%
2019/06/11	0	0.00	1	43.90	44.00	-1	20,838	0.00%
2019/06/10	0	0.00	20	43.80	43.85	-20	20,740	-0.10%
2019/06/06	1	42.95	0	0.00	43.15	1	20,602	0.00%
2019/06/05	0	0.00	5	43.00	43.00	-5	20,525	-0.02%
2019/06/04	1	43.10	1	43.35	43.10	0	20,408	0.00%
2019/06/03	5	43.30	5	43.35	43.40	0	20,223	0.00%
2019/05/31	6	42.77	0	0.00	42.90	6	20,045	0.03%
2019/05/30	1	42.55	0	0.00	42.80	1	19,910	0.01%
2019/05/28	3	42.30	0	0.00	42.30	3	19,894	0.02%
2019/05/27	11	42.44	0	0.00	42.40	11	19,814	0.06%
2019/05/24	2	42.50	10	42.40	42.35	-8	19,902	-0.04%
2019/05/23	4	42.39	0	0.00	42.35	4	19,954	0.02%
2019/05/21	11	42.71	1	42.85	42.85	10	20,460	0.05%
2019/05/20	6	42.48	1.1	42.49	42.35	4.9	20,442	0.02%
2019/05/17	14	42.11	11	42.25	42.25	3	20,401	0.01%
2019/05/16	5	42.05	0	0.00	42.00	5	20,412	0.02%
2019/05/15	1	41.80	0	0.00	41.75	1	20,302	0.00%
2019/05/14	4	41.58	0	0.00	41.55	4	20,272	0.02%
2019/05/13	0	0.00	10	42.70	42.00	-10	19,984	-0.05%
2019/05/10	1	42.90	0	0.00	42.50	1	19,903	0.01%
2019/05/09	12	42.64	0	0.00	42.50	12	19,795	0.06%
2019/05/07	0	0.00	2	42.73	42.90	-2	19,430	-0.01%
2019/05/06	14	42.66	4	42.70	42.30	10	19,257	0.05%
2019/05/03	10	42.60	3	42.48	42.85	7	18,942	0.04%
2019/05/02	5	42.25	0	0.00	42.20	5	18,615	0.03%
2019/04/29	5	41.95	7	42.02	42.10	-2	18,476	-0.01%
2019/04/25	1	41.40	0	0.00	41.80	1	18,375	0.01%
2019/04/24	2	41.75	1	41.65	41.55	1	18,358	0.01%
2019/04/23	5	41.18	11	40.95	41.60	-6	18,316	-0.03%
2019/04/22	6	41.18	0	0.00	41.00	6	18,243	0.03%
2019/04/19	3	41.70	5	41.60	41.70	-2	17,929	-0.01%
2019/04/18	3	41.85	0	0.00	41.60	3	17,806	0.02%
2019/04/17	10	41.95	0	0.00	41.95	10	17,616	0.06%
2019/04/16	6	42.45	0	0.00	42.30	6	17,377	0.03%
2019/04/15	7	42.29	10.2	42.25	42.50	-3.2	17,356	-0.02%
2019/04/12	5	42.25	2	41.95	42.00	3	17,209	0.02%
2019/04/11	2	42.03	0	0.00	42.05	2	17,030	0.01%
2019/04/10	2	42.03	0	0.00	42.00	2	16,791	0.01%
2019/04/09	5	42.23	6	42.15	42.15	-1	16,545	-0.01%
2019/04/08	10	41.95	0	0.00	42.30	10	16,200	0.06%
2019/04/03	11	41.61	5	41.55	41.70	6	15,817	0.04%
2019/04/02	0.1	41.40	1	41.40	41.40	-0.9	15,641	-0.01%
2019/04/01	2	41.30	20	41.46	41.35	-18	15,380	-0.12%
2019/03/29	16	41.22	2	41.25	41.25	14	14,937	0.09%
2019/03/28	16	41.09	12	41.15	41.00	4	14,770	0.03%
2019/03/27	18	40.64	1	40.60	40.55	17	14,397	0.12%
2019/03/26	10	40.41	0	0.00	40.45	10	14,149	0.07%
2019/03/25	80	40.29	10	40.52	40.50	70	13,906	0.50%
2019/03/21	0	0.00	2	38.68	38.85	-2	12,975	-0.02%
2019/03/18	2	37.75	3	37.65	37.80	-1	12,718	-0.01%
2019/03/15	5	38.60	0	0.00	38.65	5	12,123	0.04%
2019/03/14	0	0.00	3	38.55	38.60	-3	12,005	-0.02%
2019/03/11	0	0.00	1	38.00	37.85	-1	12,358	-0.01%
2019/02/25	0	0.00	2	38.35	38.45	-2	14,362	-0.01%
2019/02/22	32	39.01	27	38.70	38.70	5	14,472	0.03%
2019/02/21	0	0.00	3	38.82	39.30	-3	14,492	-0.02%
2019/02/18	0	0.00	1	37.05	36.90	-1	13,696	-0.01%
2019/02/15	0	0.00	5	37.11	37.45	-5	13,766	-0.04%
2019/02/14	0	0.00	1	37.80	37.50	-1	13,833	-0.01%
2019/02/12	0	0.00	1	37.80	37.70	-1	13,617	-0.01%
2019/01/30	0	0.00	1	37.10	37.35	-1	13,468	-0.01%
2019/01/28	1	36.90	1	36.95	37.00	0	13,669	0.00%
2019/01/23	1	36.30	0	0.00	36.45	1	13,992	0.01%
2019/01/18	0	0.00	3	35.95	36.00	-3	14,490	-0.02%
2019/01/15	0	0.00	0.4	35.90	35.70	-0.4	15,547	0.00%
2019/01/09	0	0.00	1	36.30	36.35	-1	15,371	-0.01%
2019/01/08	1	35.70	13	35.85	35.55	-12	15,314	-0.08%
2019/01/07	3	36.00	0	0.00	36.00	3	15,385	0.02%
2019/01/04	0.7	35.50	5	35.35	35.45	-4.3	15,411	-0.03%
2019/01/03	3	35.10	0	0.00	35.15	3	15,897	0.02%
2019/01/02	1	35.80	2	35.80	35.50	-1	15,978	-0.01%
2018/12/19	3	36.00	3	35.83	36.00	0	16,914	0.00%
2018/12/18	1	36.05	0	0.00	35.65	1	16,943	0.01%
2018/12/17	1	36.05	3	36.20	36.00	-2	17,319	-0.01%
2018/12/13	5	35.05	0	0.00	35.50	5	17,362	0.03%
2018/12/05	4	34.65	0	0.00	34.85	4	17,823	0.02%
2018/12/03	10	35.80	2	35.85	35.85	8	18,146	0.04%
2018/11/30	0	0.00	1	34.70	34.50	-1	17,903	-0.01%
2018/11/29	1	34.45	0	0.00	34.05	1	17,779	0.01%
2018/11/28	10	33.97	0	0.00	34.05	10	17,765	0.06%
2018/11/27	6	33.36	0	0.00	33.50	6	17,583	0.03%
2018/11/26	2	35.15	0	0.00	35.35	2	16,748	0.01%
2018/11/23	2	34.58	0	0.00	34.70	2	17,213	0.01%
2018/11/22	5	35.10	0	0.00	34.85	5	17,290	0.03%
2018/11/20	0	0.00	1	36.70	36.65	-1	17,025	-0.01%
2018/11/19	0	0.00	3	36.50	36.50	-3	17,037	-0.02%
2018/11/15	2	36.00	0	0.00	36.15	2	17,325	0.01%
2018/11/14	8	36.40	0	0.00	36.35	8	17,409	0.05%
2018/11/08	5	35.60	5	35.30	35.50	0	18,029	0.00%
2018/11/06	1	35.05	0	0.00	35.10	1	19,646	0.01%
2018/11/05	11	35.17	0	0.00	35.35	11	19,895	0.06%
2018/11/02	1	36.20	10	36.05	36.45	-9	20,127	-0.04%
2018/11/01	5	35.70	3	35.55	35.65	2	20,426	0.01%
2018/10/30	4	34.09	1	34.45	34.10	3	20,695	0.01%
2018/10/29	1	33.50	0	0.00	33.90	1	20,980	0.00%
2018/10/26	2	33.45	0	0.00	33.50	2	21,504	0.01%
2018/10/25	3	33.40	0	0.00	34.00	3	22,325	0.01%
2018/10/24	14	34.09	0	0.00	34.15	14	23,157	0.06%
2018/10/23	1	36.00	6	36.02	36.00	-5	22,836	-0.02%
2018/10/17	1	38.20	0	0.00	38.25	1	25,131	0.00%
2018/10/16	1	37.95	0	0.00	38.20	1	25,323	0.00%
2018/10/15	1	38.55	0	0.00	38.50	1	25,455	0.00%
2018/10/11	7	37.44	3	37.43	37.60	4	25,654	0.02%
2018/10/08	1	39.90	0	0.00	39.75	1	25,339	0.00%
2018/10/03	3	40.15	0	0.00	40.20	3	25,833	0.01%
2018/10/02	3	40.20	0	0.00	40.30	3	26,052	0.01%
2018/10/01	3	41.28	1	41.05	41.05	2	26,235	0.01%
2018/09/28	0	0.00	5.2	41.38	41.10	-5.2	26,430	-0.02%
2018/09/27	5	39.75	0	0.00	40.25	5	26,273	0.02%
2018/09/25	3	40.83	3	40.80	40.20	0	26,920	0.00%
2018/09/21	0	0.00	0.5	40.40	40.40	-0.5	27,049	0.00%
2018/09/19	2	40.15	9	40.21	40.15	-7	26,972	-0.03%
2018/09/14	0	0.00	1	39.80	39.65	-1	27,256	0.00%
2018/09/11	17	38.44	0	0.00	38.00	17	27,244	0.06%
2018/09/10	16	38.37	15	39.50	37.95	1	27,027	0.00%
2018/09/04	9	41.35	0	0.00	42.10	9	26,593	0.03%
2018/08/31	1	41.50	0	0.00	42.35	1	26,343	0.00%
2018/08/30	5	42.23	2	43.30	42.00	3	26,050	0.01%
2018/08/29	2	43.15	3	43.25	43.40	-1	25,625	0.00%
2018/08/27	3	43.10	2	43.45	43.30	1	25,815	0.00%
2018/08/24	1	42.60	2	42.90	42.80	-1	25,756	0.00%
2018/08/16	8	41.49	0	0.00	42.00	8	26,134	0.03%
2018/08/15	1	42.65	0	0.00	42.35	1	26,225	0.00%
2018/08/14	3	43.03	0	0.00	43.30	3	25,975	0.01%
2018/08/13	7	42.44	16	42.39	42.15	-9	25,677	-0.04%
2018/08/10	0	0.00	131	41.09	41.50	-131	24,798	-0.53%	大賣/鉅額交易
2018/08/08	0.6	40.80	0	0.00	40.60	0.6	25,207	0.00%
2018/08/07	0	0.00	1	40.25	40.15	-1	25,092	0.00%
2018/08/06	30	40.50	0	0.00	40.35	30	25,024	0.12%
2018/08/03	4	40.80	0	0.00	40.45	4	24,795	0.02%
2018/08/02	71	40.68	0	0.00	40.60	71	24,490	0.29%
2018/08/01	43	40.79	5	40.36	41.05	38	23,866	0.16%
2018/07/31	26	39.43	20	39.50	39.35	6	22,946	0.03%
2018/07/27	6	40.95	0	0.00	40.30	6	21,668	0.03%
2018/07/26	1	40.30	0	0.00	40.50	1	21,333	0.00%
2018/07/24	0	0.00	33	43.70	45.50	-33	20,173	-0.16%
2018/07/20	11	42.61	0	0.00	42.30	11	19,251	0.06%
2018/07/19	15	42.80	1	42.80	42.75	14	19,164	0.07%
2018/07/18	1	42.25	0	0.00	42.25	1	19,412	0.01%
2018/07/16	2	42.50	1	42.60	42.50	1	19,102	0.01%
2018/07/03	3	43.12	3	42.90	42.75	0	16,918	0.00%
2018/06/26	1	43.85	0	0.00	43.70	1	15,155	0.01%
2018/06/19	1	43.85	0	0.00	43.85	1	14,290	0.01%
2018/06/13	0	0.00	2	45.30	45.45	-2	13,540	-0.01%
2018/06/05	2	44.90	0	0.00	45.20	2	13,105	0.02%
2018/06/04	0	0.00	8	45.46	45.65	-8	12,867	-0.06%
2018/05/30	4	43.60	4	44.20	43.75	0	12,061	0.00%
2018/05/29	2	43.00	0	0.00	43.40	2	11,777	0.02%
2018/05/28	0	0.00	0	43.75	43.95	0	11,560	0.00%
2018/05/25	2	44.15	0	0.00	43.90	2	11,405	0.02%
2018/05/24	2	44.10	1	44.00	44.75	1	11,186	0.01%
2018/05/23	1.1	44.14	0	0.00	44.10	1.1	10,986	0.01%
2018/05/22	1	45.50	0	0.00	45.60	1	10,678	0.01%
2018/05/18	1	45.40	0	0.00	45.55	1	10,386	0.01%
2018/05/17	1	45.90	12	45.72	45.65	-11	10,246	-0.11%
2018/05/16	1	45.85	4	45.78	45.90	-3	9,922	-0.03%
2018/05/04	0	0.00	10	39.70	39.55	-10	7,995	-0.13%
2018/05/03	10	39.80	0	0.00	39.40	10	8,040	0.12%
2018/05/02	0	0.00	2	40.93	40.85	-2	7,860	-0.03%
2018/04/30	1	40.75	0	0.00	40.85	1	7,745	0.01%
2018/04/27	1	40.30	4	40.55	40.30	-3	7,743	-0.04%
2018/04/26	0	0.00	170	40.70	40.50	-170	7,705	-2.21%	大賣/鉅額交易
2018/04/24	182	40.46	0	0.00	40.85	182	7,530	2.42%	大買/鉅額交易
2018/04/23	0	0.00	2	38.80	38.90	-2	7,116	-0.03%
2018/04/20	0	0.00	8	39.07	38.75	-8	7,184	-0.11%
2018/04/19	5	38.90	0	0.00	39.00	5	7,137	0.07%
2018/04/18	0	0.00	1	38.10	38.20	-1	7,203	-0.01%
2018/04/16	0	0.00	5	38.15	38.25	-5	7,756	-0.06%
2018/04/12	0	0.00	2	38.35	38.10	-2	8,316	-0.02%
2018/04/11	1	38.20	0	0.00	38.45	1	8,816	0.01%
2018/03/26	0	0.00	1	36.85	36.60	-1	10,164	-0.01%
2018/03/22	0	0.00	3	37.55	37.55	-3	10,341	-0.03%
2018/03/15	0	0.00	1	37.70	37.60	-1	10,284	-0.01%
2018/02/27	0	0.00	2	37.00	37.00	-2	11,254	-0.02%
2018/02/08	0	0.00	1	36.75	36.75	-1	11,101	-0.01%
2018/02/07	1	36.35	1	36.75	36.40	0	11,348	0.00%
2018/02/06	8	35.49	0	0.00	35.50	8	11,176	0.07%
2018/02/01	0	0.00	10	37.80	37.90	-10	10,779	-0.09%
2018/01/26	1	37.80	0	0.00	38.20	1	10,632	0.01%
2018/01/16	1	37.85	0	0.00	38.10	1	9,731	0.01%
2018/01/15	0	0.00	4	37.70	37.85	-4	9,652	-0.04%
2018/01/12	2	37.43	0	0.00	37.60	2	9,583	0.02%
2018/01/10	0	0.00	1	38.35	38.45	-1	8,870	-0.01%
2018/01/09	0	0.00	2	38.35	38.30	-2	8,715	-0.02%
2018/01/08	0	0.00	15	38.12	38.20	-15	8,456	-0.18%
2018/01/05	0	0.00	2	37.40	37.30	-2	8,145	-0.02%
2018/01/04	0	0.00	1	37.10	37.20	-1	7,623	-0.01%
2018/01/03	0	0.00	1	37.20	37.35	-1	7,533	-0.01%
2018/01/02	5	36.55	0	0.00	36.55	5	7,250	0.07%