台泥 (1101)-國票-中和券商分點個股進出

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
32.40
漲跌
▲0.10
漲幅
+0.31%
成交量
17,012張
產業
上市水泥類股
2637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－國票-中和券商分點個股進出

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

國票-中和券商分點個股進出
國票-中和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
2024/05/03	0.2	32.52	5	32.54	32.40	-4.9	16,551	-0.03%
2024/05/02	50	32.30	0	0.00	32.30	50	16,359	0.31%
2024/04/30	3	32.13	0	32.35	32.05	3	16,171	0.02%
2024/04/29	10	32.11	1.3	32.29	32.35	8.7	16,038	0.05%
2024/04/26	6	31.88	11	31.94	31.80	-5	15,880	-0.03%
2024/04/25	7	32.01	115	31.90	32.00	-108	15,849	-0.68%	大賣/鉅額交易
2024/04/24	5	32.45	4.5	32.17	32.15	0.5	15,799	0.00%
2024/04/23	40	32.76	8	32.57	32.35	32	16,021	0.20%
2024/04/22	100	32.48	4	32.45	32.60	96	15,974	0.60%
2024/04/19	13	32.25	114	31.96	32.00	-101	15,756	-0.64%	大賣/鉅額交易
2024/04/18	6	32.75	1	32.85	32.70	5	15,379	0.03%
2024/04/17	52	32.65	1	32.55	32.65	51	15,172	0.34%
2024/04/16	6	32.47	11.1	32.72	32.45	-5.1	15,008	-0.03%
2024/04/15	0	0.00	3	32.35	32.35	-3	14,402	-0.02%
2024/04/12	9	31.98	1.6	32.07	32.20	7.4	14,063	0.05%
2024/04/11	1	32.40	0	0.00	32.40	1	13,848	0.01%
2024/04/10	1	32.85	6.2	32.85	32.70	-5.2	13,783	-0.04%
2024/04/08	0	0.00	0.2	32.39	32.30	-0.2	13,545	0.00%
2024/04/03	11.5	32.43	1	32.80	32.00	10.5	13,436	0.08%
2024/04/02	0	0.00	3	31.95	31.95	-3	13,046	-0.02%
2024/04/01	0.1	32.15	0.1	32.17	32.15	0	13,124	0.00%
2024/03/29	17	31.72	5.3	31.89	32.15	11.7	13,089	0.09%
2024/03/27	18	31.66	0	31.70	31.70	18	12,844	0.14%
2024/03/26	0	0.00	4	31.60	31.55	-4	12,765	-0.03%
2024/03/25	1.7	31.17	0	0.00	31.10	1.7	12,723	0.01%
2024/03/22	0	0.00	20	31.05	31.15	-20	12,702	-0.16%
2024/03/21	12	31.43	11	31.55	31.50	1	12,514	0.01%
2024/03/20	107	31.00	0	0.00	30.90	107	12,516	0.85%	大買/鉅額交易
2024/03/19	53.5	31.53	1	31.40	31.40	52.5	12,198	0.43%
2024/03/18	22	31.73	0	0.00	31.70	22	11,945	0.18%
2024/03/15	3	32.00	2.1	32.00	31.95	0.9	11,833	0.01%
2024/03/14	50	31.78	0	0.00	32.00	50	11,512	0.43%
2024/03/13	2	31.70	18.3	31.70	31.70	-16.3	11,518	-0.14%
2024/03/12	10	31.90	0	0.00	32.00	10	11,388	0.09%
2024/03/11	0.5	31.80	0	0.00	31.80	0.5	11,415	0.00%
2024/03/08	2	31.93	0	0.00	31.85	2	11,531	0.02%
2024/03/07	0	0.00	4	32.00	32.00	-4	11,664	-0.03%
2024/03/06	0	0.00	13	31.95	32.00	-13	12,022	-0.11%
2024/03/04	15	32.13	0	0.00	32.05	15	13,771	0.11%
2024/03/01	3	32.00	0	0.00	32.05	3	14,657	0.02%
2024/02/29	11	32.14	0.2	32.20	32.10	10.8	14,759	0.07%
2024/02/27	2	32.00	0	0.00	31.85	2	14,610	0.01%
2024/02/26	2	32.40	0	0.00	32.15	2	14,608	0.01%
2024/02/23	9	32.46	0	0.00	32.40	9	14,694	0.06%
2024/02/22	5.5	32.44	0	0.00	32.55	5.5	15,103	0.04%
2024/02/21	3	32.45	3	32.45	32.50	0	15,202	0.00%
2024/02/20	0	0.00	15	32.50	32.65	-15	15,222	-0.10%
2024/02/19	15	32.65	15	32.54	32.80	0	15,433	0.00%
2024/02/16	10	31.84	0	0.00	31.90	10	15,704	0.06%
2024/02/15	1	31.80	46	31.89	32.00	-45	15,670	-0.29%
2024/02/05	5	32.04	0	0.00	32.15	5	15,497	0.03%
2024/02/02	16	32.38	0	0.00	32.25	16	15,452	0.10%
2024/02/01	3.5	32.06	0	0.00	32.45	3.5	15,591	0.02%
2024/01/31	7	31.94	0	0.00	31.90	7	15,628	0.04%
2024/01/30	6	32.05	0	0.00	32.00	6	15,538	0.04%
2024/01/29	9	32.37	0	0.00	32.35	9	15,511	0.06%
2024/01/26	0.2	32.80	5.3	32.71	32.60	-5.1	15,632	-0.03%
2024/01/24	0	0.00	6	32.67	32.60	-6	15,865	-0.04%
2024/01/23	0	0.00	1	32.70	32.70	-1	16,153	-0.01%
2024/01/22	3	32.30	2	32.45	32.30	1	16,296	0.01%
2024/01/19	0	0.00	6	32.08	32.40	-6	16,355	-0.04%
2024/01/18	1.3	32.15	0	0.00	32.05	1.3	16,380	0.01%
2024/01/17	3	32.30	1	32.25	32.20	2	16,459	0.01%
2024/01/16	2	33.00	4	32.95	32.90	-2	16,356	-0.01%
2024/01/15	3	33.65	0	0.00	33.65	3	16,277	0.02%
2024/01/12	10	33.63	0	0.00	33.75	10	16,716	0.06%
2024/01/11	1	33.75	2	33.80	33.70	-1	17,605	-0.01%
2024/01/10	2	33.80	53	33.85	33.70	-51	18,877	-0.27%
2024/01/09	2	34.10	0	0.00	34.05	2	19,006	0.01%
2024/01/05	2.4	34.28	0	0.00	34.35	2.4	19,349	0.01%
2024/01/04	3	34.15	0	34.25	34.20	3	19,609	0.02%
2024/01/03	3	34.30	20	34.25	34.20	-17	19,771	-0.09%
2023/12/29	0	0.00	2	34.80	34.85	-2	19,953	-0.01%
2023/12/28	38	34.74	1	34.80	34.90	37	20,185	0.18%
2023/12/27	31	34.75	12	34.84	34.90	19	20,197	0.09%
2023/12/26	12	34.60	0	0.00	34.65	12	20,237	0.06%
2023/12/25	137	34.52	2	34.55	34.50	135	20,449	0.66%	大買/鉅額交易
2023/12/22	4	34.20	0	0.00	34.30	4	20,578	0.02%
2023/12/21	3	34.18	0	0.00	34.25	3	20,790	0.01%
2023/12/20	0.4	34.55	5	34.38	34.50	-4.6	21,158	-0.02%
2023/12/19	0.1	34.45	2	34.35	34.35	-1.9	21,394	-0.01%
2023/12/18	2	34.50	1.4	34.48	34.55	0.6	21,730	0.00%
2023/12/15	1	34.35	35	34.44	34.30	-34	21,955	-0.15%
2023/12/13	0	0.00	5	34.20	34.05	-5	21,743	-0.02%
2023/12/12	1	34.15	0	0.00	34.15	1	21,824	0.00%
2023/12/11	4	34.33	5	34.20	34.40	-1	21,878	0.00%
2023/12/08	1	34.65	0	0.00	34.60	1	22,119	0.00%
2023/12/07	35	34.45	0	0.00	34.50	35	22,107	0.16%
2023/12/06	4	34.70	0	0.00	34.60	4	22,145	0.02%
2023/12/05	51	34.63	9	34.79	34.90	42	22,206	0.19%
2023/12/04	3.1	34.17	0	0.00	34.05	3.1	22,066	0.01%
2023/12/01	13	34.57	0.1	34.75	34.40	12.9	22,225	0.06%
2023/11/30	0.1	35.10	14	34.94	34.95	-13.9	21,892	-0.06%
2023/11/29	1	34.60	10.5	34.58	34.25	-9.5	20,364	-0.05%
2023/11/28	30.4	34.98	17	34.85	34.50	13.4	20,138	0.07%
2023/11/24	161	33.99	0	0.00	33.75	161	19,408	0.83%	大買/鉅額交易
2023/11/22	12	33.86	4	34.13	33.85	8	19,049	0.04%
2023/11/21	22	33.82	0	0.00	34.20	22	18,952	0.12%
2023/11/20	144	33.59	0	0.00	33.60	144	18,544	0.78%	大買/鉅額交易
2023/11/17	5	33.20	2	33.30	33.20	3	18,469	0.02%
2023/11/16	8	33.15	8	33.10	33.05	0	18,400	0.00%
2023/11/15	0	0.00	13	32.95	33.15	-13	18,225	-0.07%
2023/11/14	40	32.58	0	0.00	32.50	40	18,089	0.22%
2023/11/13	35	32.74	6	32.78	32.80	29	18,187	0.16%
2023/11/10	20	32.90	2	32.80	32.85	18	18,374	0.10%
2023/11/09	12	32.90	10	32.88	32.90	2	18,388	0.01%
2023/11/08	0	0.00	6	32.99	32.90	-6	18,405	-0.03%
2023/11/07	1.3	32.62	0	0.00	32.55	1.3	18,432	0.01%
2023/11/06	40	32.91	8	32.85	32.80	32	18,394	0.17%
2023/11/03	3	32.90	21	32.85	32.90	-18	18,290	-0.10%
2023/11/02	0	0.00	2	32.50	32.35	-2	18,196	-0.01%
2023/11/01	3	32.17	0	32.15	32.10	3	18,166	0.02%
2023/10/31	51.2	32.17	15	32.30	32.25	36.2	18,158	0.20%
2023/10/30	4	31.90	0	0.00	32.00	4	18,028	0.02%
2023/10/27	1	31.85	0	0.00	31.85	1	17,917	0.01%
2023/10/26	7	31.46	10	31.55	31.45	-3	17,975	-0.02%
2023/10/25	14	31.71	5	31.70	31.55	9	17,848	0.05%
2023/10/24	12.1	31.54	5	31.70	31.50	7.1	17,706	0.04%
2023/10/23	6.2	31.68	0	0.00	31.65	6.2	17,530	0.04%
2023/10/20	5	31.67	0	0.00	31.75	5	17,702	0.03%
2023/10/19	9.1	31.84	0	0.00	31.90	9.1	17,409	0.05%
2023/10/18	21	32.50	2	32.48	32.45	19	16,813	0.11%
2023/10/17	4	33.50	0	0.00	33.45	4	15,659	0.03%
2023/10/16	1.2	33.63	0	0.00	33.60	1.2	15,645	0.01%
2023/10/13	11	33.90	0	0.00	33.80	11	15,722	0.07%
2023/10/12	0	0.00	2	33.58	33.70	-2	15,681	-0.01%
2023/10/11	0.1	33.00	1	33.00	33.10	-0.9	15,548	-0.01%
2023/10/06	1.2	32.92	1	32.85	32.80	0.2	15,540	0.00%
2023/10/05	2.3	32.83	0	0.00	32.75	2.3	15,507	0.01%
2023/10/04	7.1	32.92	11	32.90	32.90	-3.9	15,539	-0.03%
2023/10/03	6	33.23	0	0.00	33.20	6	15,625	0.04%
2023/10/02	3	33.08	0	0.00	33.10	3	15,776	0.02%
2023/09/28	2.2	33.15	0	0.00	33.25	2.2	16,020	0.01%
2023/09/27	1.1	33.05	0	0.00	33.05	1.1	15,999	0.01%
2023/09/26	10	33.04	5	33.00	33.00	5	15,938	0.03%
2023/09/25	22	33.15	0	0.00	33.10	22	15,777	0.14%
2023/09/22	15.1	33.42	1.1	33.51	33.50	14	15,474	0.09%
2023/09/21	9.3	33.92	0	0.00	33.80	9.3	15,253	0.06%
2023/09/20	8	34.67	13	34.38	34.35	-5	15,082	-0.03%
2023/09/19	5	34.95	28.5	34.88	34.80	-23.5	14,902	-0.16%
2023/09/15	0	0.00	1	35.10	35.10	-1	15,030	-0.01%
2023/09/14	3	35.35	1	35.35	35.50	2	14,962	0.01%
2023/09/13	2	35.20	2	35.15	35.30	0	14,972	0.00%
2023/09/12	2	34.53	0	0.00	34.60	2	15,254	0.01%
2023/09/11	2	34.10	1	34.10	34.20	1	15,266	0.01%
2023/09/08	6	34.12	45	34.12	34.10	-39	15,301	-0.25%
2023/09/07	16.1	34.45	25	34.36	34.35	-8.9	15,280	-0.06%
2023/09/06	22.4	34.53	29	34.72	34.40	-6.6	15,287	-0.04%
2023/09/05	12	35.12	10	35.20	35.00	2	14,939	0.01%
2023/09/04	2	35.00	0	0.00	35.20	2	14,925	0.01%
2023/09/01	32	35.15	0	0.00	35.25	32	14,877	0.22%
2023/08/31	9.1	35.03	0	0.00	34.95	9.1	14,843	0.06%
2023/08/30	0	0.00	100	35.30	35.30	-100	14,684	-0.68%
2023/08/29	1.2	35.29	0	0.00	35.40	1.2	15,130	0.01%
2023/08/28	0	35.20	0	0.00	35.20	0	15,344	0.00%
2023/08/25	3.1	35.11	0	0.00	35.10	3.1	16,124	0.02%
2023/08/24	3	35.30	3	35.30	35.30	0	16,441	0.00%
2023/08/23	3	35.35	1	35.45	35.30	2	16,726	0.01%
2023/08/21	70.1	35.27	0	0.00	35.40	70.1	17,344	0.40%
2023/08/18	7.2	35.32	0	0.00	35.15	7.2	17,523	0.04%
2023/08/17	13	35.62	0	0.00	35.65	13	17,458	0.07%
2023/08/16	11.3	36.08	10	36.25	36.05	1.3	17,488	0.01%
2023/08/15	15.3	36.67	6	36.64	36.70	9.3	17,473	0.05%
2023/08/14	9	36.86	1	36.80	36.85	8	17,582	0.05%
2023/08/11	4	37.62	3.1	37.48	37.40	0.9	17,637	0.01%
2023/08/10	2	36.90	66	36.85	36.85	-64	17,644	-0.36%
2023/08/09	0	0.00	1	37.15	37.15	-1	17,972	-0.01%
2023/08/08	12	37.26	0	0.00	37.10	12	18,250	0.07%
2023/08/07	2	37.55	3	37.52	37.65	-1	18,384	-0.01%
2023/08/04	0	37.40	3	37.35	37.35	-3	18,438	-0.02%
2023/08/02	13	37.23	2	37.60	37.20	11	18,846	0.06%
2023/08/01	0	0.00	4	37.56	37.55	-4	19,015	-0.02%
2023/07/31	1	37.40	1	37.40	37.30	0	19,125	0.00%
2023/07/28	3	37.35	0	0.00	37.35	3	19,175	0.02%
2023/07/27	2	37.30	1	37.35	37.35	1	19,620	0.01%
2023/07/26	1	37.30	4	37.50	37.25	-3	20,584	-0.01%
2023/07/25	8	37.31	33	37.30	37.40	-25	20,798	-0.12%
2023/07/24	5	36.47	0	0.00	36.50	5	20,874	0.02%
2023/07/21	10.4	36.29	0	0.00	36.10	10.4	21,180	0.05%
2023/07/20	127.3	36.55	0	0.00	36.55	127.3	21,667	0.59%	大買/鉅額交易
2023/07/19	12	36.73	0	0.00	36.60	12	22,718	0.05%
2023/07/18	3.1	36.59	6	36.98	37.10	-2.9	23,504	-0.01%
2023/07/17	13	36.77	1	36.75	36.75	12	23,411	0.05%
2023/07/14	5	36.97	9	36.97	37.00	-4	23,348	-0.02%
2023/07/13	7.1	36.85	1	37.00	36.80	6.1	23,366	0.03%
2023/07/12	1.2	36.58	4	36.59	36.60	-2.8	23,564	-0.01%
2023/07/11	36	36.78	3	36.77	36.55	33	23,517	0.14%
2023/07/10	19	37.11	4	36.93	36.85	15	23,394	0.06%
2023/07/07	11	37.17	2	37.18	37.30	9	23,264	0.04%
2023/07/06	25	37.33	36	37.26	37.25	-11	23,393	-0.05%
2023/07/05	7.1	37.96	0	0.00	37.80	7.1	23,091	0.03%
2023/07/04	4	38.11	14.7	38.13	38.05	-10.7	22,913	-0.05%
2023/07/03	0	0.00	3	38.22	38.25	-3	22,864	-0.01%
2023/06/30	1.2	38.12	0	0.00	38.05	1.2	22,907	0.01%
2023/06/29	3	38.20	0	0.00	38.05	3	22,932	0.01%
2023/06/28	2	38.05	0.2	38.25	38.05	1.8	22,980	0.01%
2023/06/27	27	38.65	3	38.65	38.45	24	23,114	0.10%
2023/06/26	2	38.60	1	38.80	38.80	1	23,371	0.00%
2023/06/21	1	38.60	1	38.40	38.70	0	23,378	0.00%
2023/06/20	0.1	38.65	0	0.00	38.55	0.1	23,375	0.00%
2023/06/19	14.1	38.68	0	0.00	38.70	14.1	23,493	0.06%
2023/06/16	8.3	38.85	34	38.75	38.70	-25.7	23,472	-0.11%
2023/06/15	6	38.27	2	38.35	38.35	4	23,007	0.02%
2023/06/14	42	38.29	2	38.30	38.35	40	23,330	0.17%
2023/06/13	3.1	38.25	1	38.15	38.25	2.1	23,466	0.01%
2023/06/12	0.2	38.49	6	38.40	38.25	-5.8	23,491	-0.02%
2023/06/09	2	38.35	3	38.50	38.45	-1	23,511	0.00%
2023/06/08	4.1	38.42	9	38.45	38.50	-4.9	23,676	-0.02%
2023/06/07	7	38.73	7	38.80	38.80	0	23,851	0.00%
2023/06/06	1	38.85	12.5	38.76	38.80	-11.5	24,048	-0.05%
2023/06/05	0.6	38.90	23	38.95	38.85	-22.4	24,210	-0.09%
2023/06/02	3	38.45	9	38.55	38.55	-6	24,023	-0.02%
2023/06/01	11	37.83	0	0.00	37.75	11	23,598	0.05%
2023/05/31	25	38.07	0	0.00	37.90	25	23,504	0.11%
2023/05/30	15	38.04	2	38.10	38.30	13	22,887	0.06%
2023/05/29	1	37.80	3	37.85	38.15	-2	23,178	-0.01%
2023/05/25	12	37.58	11.5	38.01	38.05	0.5	24,133	0.00%
2023/05/24	4	37.65	2.9	37.73	37.85	1.1	23,953	0.00%
2023/05/23	22	37.97	0	0.00	37.90	22	23,751	0.09%
2023/05/22	2	37.93	2	38.13	38.25	0	23,649	0.00%
2023/05/19	104	37.75	11	37.76	37.85	93	23,556	0.39%	大買/
2023/05/18	29.4	37.85	10	37.85	37.85	19.4	23,437	0.08%
2023/05/17	2	37.83	0	0.00	37.90	2	23,453	0.01%
2023/05/16	3	37.53	1	37.45	37.75	2	23,506	0.01%
2023/05/15	15.1	37.34	0	0.00	37.35	15.1	23,506	0.06%
2023/05/12	10	38.44	2	38.25	37.80	8	23,276	0.03%
2023/05/11	10	38.44	2	38.25	38.20	8	23,037	0.03%
2023/05/10	5	38.68	0	0.00	38.85	5	22,849	0.02%
2023/05/09	26	39.04	5	38.62	38.65	21	22,795	0.09%
2023/05/08	3	39.60	1	39.70	39.60	2	22,479	0.01%
2023/05/05	1.2	39.22	1	39.30	39.30	0.2	22,322	0.00%
2023/05/04	4	39.53	2	39.30	39.45	2	22,305	0.01%
2023/05/03	19	39.88	5	39.79	39.50	14	22,236	0.06%
2023/05/02	19	39.63	30	39.84	39.90	-11	22,048	-0.05%
2023/04/28	7	38.73	18	38.67	38.70	-11	21,538	-0.05%
2023/04/27	9	39.04	7	38.88	38.65	2	21,481	0.01%
2023/04/26	21	38.97	112	38.89	39.10	-91	21,572	-0.42%	大賣/
2023/04/25	35	38.80	28	38.71	38.50	7	21,693	0.03%
2023/04/24	26	39.41	23.8	39.37	39.55	2.2	21,265	0.01%
2023/04/21	123.2	38.81	10	38.48	38.30	113.2	20,241	0.56%	大買/鉅額交易
2023/04/20	10	37.24	0	0.00	37.20	10	19,358	0.05%
2023/04/19	6	37.23	0	0.00	37.10	6	19,409	0.03%
2023/04/18	12	37.68	17.6	37.44	37.45	-5.6	19,425	-0.03%
2023/04/17	6	37.94	4	38.19	37.95	2	19,656	0.01%
2023/04/14	2	37.40	12	37.38	37.55	-10	19,373	-0.05%
2023/04/13	0	0.00	2	37.65	37.55	-2	19,387	-0.01%
2023/04/12	8	37.66	5	37.61	37.45	3	19,333	0.02%
2023/04/11	0	0.00	15.4	37.50	37.45	-15.4	19,262	-0.08%
2023/04/10	2	36.40	0	0.00	36.60	2	19,042	0.01%
2023/04/07	0	0.00	4	36.45	36.40	-4	19,060	-0.02%
2023/04/06	11.2	36.35	0	0.00	36.45	11.2	19,160	0.06%
2023/03/29	2	36.33	0	0.00	36.35	2	21,328	0.01%
2023/03/28	4	36.35	9.2	36.30	36.20	-5.2	22,230	-0.02%
2023/03/27	8	36.73	25	36.82	36.65	-17	23,097	-0.07%
2023/03/24	6	37.35	20	37.53	37.60	-14	23,872	-0.06%
2023/03/23	12.3	37.36	161	37.33	37.35	-148.7	23,875	-0.62%	大賣/鉅額交易
2023/03/21	4	37.09	2.2	37.20	37.05	1.9	24,027	0.01%
2023/03/20	0.3	36.95	1	36.70	36.90	-0.7	24,042	0.00%
2023/03/17	10	36.48	3	36.50	36.40	7	24,199	0.03%
2023/03/16	5	36.70	10	36.72	36.35	-5	23,908	-0.02%
2023/03/15	2	37.20	0	0.00	37.10	2	23,942	0.01%
2023/03/14	213	36.87	1	36.70	36.75	212	24,037	0.88%	大買/鉅額交易
2023/03/13	9	36.36	0	0.00	36.75	9	24,266	0.04%
2023/03/10	6.1	36.71	452	36.70	36.70	-446	24,281	-1.84%	大賣/鉅額交易
2023/03/09	6	37.27	0	0.00	37.20	6	24,506	0.02%
2023/03/08	37	37.73	0	0.00	37.75	37	24,873	0.15%
2023/03/07	4	37.98	1	38.00	37.95	3	24,885	0.01%
2023/03/06	7	37.95	20	37.97	37.95	-13	25,216	-0.05%
2023/03/03	1	37.75	10	37.75	37.75	-9	25,487	-0.04%
2023/03/02	3	37.58	0	0.00	37.90	3	25,669	0.01%
2023/03/01	46.2	38.15	0	0.00	37.80	46.2	25,706	0.18%
2023/02/24	5	39.28	2	39.18	39.15	3	25,338	0.01%
2023/02/23	26.1	39.33	28.1	39.22	39.50	-2	24,816	-0.01%
2023/02/22	12	38.00	3	38.00	38.05	9	25,159	0.04%
2023/02/21	18	38.26	1	38.35	38.35	17	26,058	0.07%
2023/02/17	1	37.60	36	37.91	38.00	-35	27,226	-0.13%
2023/02/16	10	37.50	0	0.00	37.50	10	27,958	0.04%
2023/02/15	2	37.50	10	37.75	37.55	-8	28,051	-0.03%
2023/02/14	13	37.55	0	0.00	37.25	13	27,991	0.05%
2023/02/13	1	37.10	6	37.10	37.00	-5	27,957	-0.02%
2023/02/10	2	36.55	2.5	36.77	36.85	-0.5	28,096	0.00%
2023/02/09	0	0.00	10	36.60	36.60	-10	28,114	-0.04%
2023/02/08	51	36.60	3	36.73	36.75	48	28,188	0.17%
2023/02/07	5.7	36.64	2	36.40	36.65	3.7	28,269	0.01%
2023/02/06	4	36.20	3	36.12	36.15	1	28,252	0.00%
2023/02/02	2	36.80	2	36.70	36.80	0	28,165	0.00%
2023/02/01	0.1	36.70	0	0.00	36.75	0.1	28,193	0.00%
2023/01/31	2	36.50	5	36.54	36.25	-3	28,263	-0.01%
2023/01/30	1	36.55	14	36.87	36.95	-13	28,195	-0.05%
2023/01/17	6	36.08	3	36.00	36.00	3	28,181	0.01%
2023/01/16	14.3	36.50	57	36.42	36.50	-42.7	28,175	-0.15%
2023/01/13	4	36.05	12.2	36.04	36.15	-8.2	27,855	-0.03%
2023/01/12	3	35.33	11.3	35.25	35.40	-8.3	27,913	-0.03%
2023/01/11	28	34.70	6	34.75	34.70	22	28,119	0.08%
2023/01/10	1	34.40	2	34.55	34.60	-1	28,426	0.00%
2023/01/09	0	0.00	3	34.47	34.60	-3	28,943	-0.01%
2023/01/06	2	34.38	1.1	34.44	34.25	0.9	29,213	0.00%
2023/01/05	10	34.45	10	34.40	34.45	0	29,670	0.00%
2023/01/04	3	33.60	0	0.00	33.50	3	29,498	0.01%
2022/12/30	20.1	33.78	0	0.00	33.65	20.1	29,735	0.07%
2022/12/29	0.1	33.90	3	33.73	33.70	-2.9	29,889	-0.01%
2022/12/28	0	0.00	7	34.26	34.30	-7	30,140	-0.02%
2022/12/27	1	34.50	10	34.65	34.30	-9	30,373	-0.03%
2022/12/26	3	34.33	6	34.36	34.40	-3	30,533	-0.01%
2022/12/23	4	34.41	1	34.35	34.05	3	31,062	0.01%
2022/12/22	4	34.53	17.5	34.49	34.45	-13.5	31,982	-0.04%
2022/12/21	1	33.75	1	34.05	34.05	0	31,325	0.00%
2022/12/20	0.2	33.80	4	33.81	33.70	-3.8	30,705	-0.01%
2022/12/19	2	33.83	6	34.06	33.85	-4	30,251	-0.01%
2022/12/16	3.1	33.09	21	33.08	34.60	-17.9	29,428	-0.06%
2022/12/15	0	0.00	23	33.46	33.55	-23	28,860	-0.08%
2022/12/14	3	33.53	0	0.00	33.50	3	29,170	0.01%
2022/12/13	0.1	33.88	8	34.01	33.70	-7.9	29,231	-0.03%
2022/12/12	1	33.85	8	33.77	33.85	-7	29,198	-0.02%
2022/12/09	0	0.00	10	33.67	33.70	-10	29,684	-0.03%
2022/12/08	5	33.23	8	33.24	33.20	-3	29,675	-0.01%
2022/12/07	3	33.12	0	0.00	33.35	3	29,677	0.01%
2022/12/06	262.2	33.37	0	0.00	33.30	262.2	29,698	0.88%	大買/鉅額交易
2022/12/05	3	33.70	0	0.00	33.70	3	29,562	0.01%
2022/12/02	12	33.70	26	33.70	33.65	-14	29,249	-0.05%
2022/12/01	11	33.94	4	34.10	34.05	7	29,193	0.02%
2022/11/30	12	33.73	30	33.65	33.90	-18	29,003	-0.06%
2022/11/29	0	0.00	4	33.24	33.55	-4	28,619	-0.01%
2022/11/28	24	33.03	6	32.90	33.00	18	28,640	0.06%
2022/11/25	121	33.38	9.1	33.37	33.55	111.9	28,428	0.39%	大買/鉅額交易
2022/11/24	2	32.80	1	33.05	33.20	1	28,273	0.00%
2022/11/23	19	32.68	0	0.00	32.70	19	28,055	0.07%
2022/11/22	19	32.65	0	0.00	32.65	19	27,954	0.07%
2022/11/21	13.2	32.87	0	0.00	32.85	13.2	27,730	0.05%
2022/11/18	60	33.63	18.2	33.64	33.30	41.9	27,498	0.15%
2022/11/17	30	33.98	77	34.17	34.25	-47	26,542	-0.18%
2022/11/16	79	33.14	101	33.00	32.90	-22	25,556	-0.09%	大賣/
2022/11/15	17.5	33.37	14	33.68	33.85	3.5	24,950	0.01%
2022/11/14	9	33.66	10	33.91	34.15	-1	24,375	0.00%
2022/11/11	5	32.19	3	32.30	32.15	2	23,576	0.01%
2022/11/10	1	31.65	4	31.98	31.70	-3	23,483	-0.01%
2022/11/09	5	31.93	13	31.95	31.90	-8	23,444	-0.03%
2022/11/08	110	31.47	12	31.51	31.65	98	23,282	0.42%	大買/
2022/11/07	15.2	30.86	39	30.91	31.00	-23.8	23,106	-0.10%
2022/11/04	5	30.25	0	0.00	30.45	5	23,191	0.02%
2022/11/03	27.3	30.30	10	30.33	30.30	17.3	23,144	0.07%
2022/11/02	2	30.65	2	30.73	30.75	0	23,105	0.00%
2022/11/01	2	30.10	0	0.00	30.65	2	23,119	0.01%
2022/10/31	0.2	30.45	0	0.00	30.25	0.2	23,108	0.00%
2022/10/28	12.1	30.46	2	31.08	30.50	10.1	23,119	0.04%
2022/10/27	16	31.01	17	30.88	30.85	-1	23,111	0.00%
2022/10/26	1	30.35	3	30.42	30.30	-2	23,119	-0.01%
2022/10/25	8.1	29.96	1	30.00	29.90	7.1	23,077	0.03%
2022/10/24	4	30.60	5	31.50	30.60	-1	22,682	0.00%
2022/10/21	0	0.00	1	30.75	31.00	-1	22,562	0.00%
2022/10/20	6.2	30.84	6.1	30.92	30.90	0.1	22,518	0.00%
2022/10/19	4.2	31.99	1	31.70	31.60	3.2	22,012	0.01%
2022/10/18	12.1	31.41	7	31.34	31.45	5.1	21,608	0.02%
2022/10/17	5.9	31.71	0	0.00	31.70	5.9	21,593	0.03%
2022/10/14	15.3	32.54	7.1	32.58	32.40	8.2	21,633	0.04%
2022/10/13	53.1	33.33	10	32.97	32.65	43.1	21,544	0.20%
2022/10/12	0	0.00	0.1	33.90	33.75	-0.1	21,287	0.00%
2022/10/11	56	33.84	14	33.75	33.80	42	21,345	0.20%
2022/10/07	6	34.28	0	0.00	34.25	6	21,291	0.03%
2022/10/06	5	34.20	0	0.00	34.30	5	21,266	0.02%
2022/10/05	25.3	34.33	17	34.34	34.15	8.3	21,277	0.04%
2022/10/04	21.1	33.75	0	0.00	33.85	21.1	21,025	0.10%
2022/10/03	31	33.73	10	33.80	33.65	21	20,773	0.10%
2022/09/30	12	33.84	0	0.00	33.80	12	20,658	0.06%
2022/09/29	38.2	34.15	0	0.00	34.15	38.2	20,144	0.19%
2022/09/28	10	35.17	8	35.08	34.90	2	19,056	0.01%
2022/09/27	2.1	35.70	2	35.90	35.80	0.1	18,789	0.00%
2022/09/26	20.1	36.01	2	35.95	35.85	18.1	18,599	0.10%
2022/09/23	10	37.08	0	0.00	37.00	10	18,381	0.05%
2022/09/22	30.2	37.44	4	37.30	37.55	26.2	18,250	0.14%
2022/09/21	2.2	38.08	0	0.00	38.10	2.2	17,880	0.01%
2022/09/20	6	38.59	1	38.60	38.55	5	17,513	0.03%
2022/09/19	2	38.85	0	0.00	38.80	2	17,397	0.01%
2022/09/16	31.9	38.98	6.6	38.86	38.60	25.3	17,332	0.15%
2022/09/15	7	39.41	10	39.40	39.55	-3	16,939	-0.02%
2022/09/14	1	39.70	1	39.80	39.65	0	16,875	0.00%
2022/09/13	2	39.88	1	39.90	39.90	1	16,925	0.01%
2022/09/12	2	39.65	0.3	39.90	39.80	1.7	16,977	0.01%
2022/09/08	3	39.73	0	0.00	39.85	3	17,321	0.02%
2022/09/07	3	39.58	5	39.81	39.70	-2	17,462	-0.01%
2022/09/06	6	39.65	13	39.68	39.85	-7	17,501	-0.04%
2022/09/05	0.3	39.10	0	0.00	39.10	0.3	17,483	0.00%
2022/09/02	4.4	38.60	26	38.61	38.50	-21.6	17,570	-0.12%
2022/09/01	9.6	38.93	4	39.05	38.90	5.6	17,325	0.03%
2022/08/31	1	39.15	0	0.00	39.30	1	17,158	0.01%
2022/08/30	2	39.28	0	0.00	39.25	2	17,048	0.01%
2022/08/29	2	39.10	11	39.39	39.35	-9	17,169	-0.05%
2022/08/26	2.2	39.61	25	39.55	39.65	-22.8	17,183	-0.13%
2022/08/25	3	39.42	2.4	39.42	39.55	0.6	17,263	0.00%
2022/08/24	1.1	39.12	18	39.15	39.25	-16.9	17,398	-0.10%
2022/08/23	4	39.19	0	0.00	39.35	4	17,816	0.02%
2022/08/22	15	39.12	10	39.15	39.65	5	17,936	0.03%
2022/08/19	4	39.41	11	39.47	39.45	-7	18,065	-0.04%
2022/08/18	14	39.56	3	39.55	39.80	11	18,153	0.06%
2022/08/17	3	39.30	16	39.52	40.00	-13	18,215	-0.07%
2022/08/16	11	39.37	25	39.35	39.35	-14	18,244	-0.08%
2022/08/15	1	39.10	0	0.00	39.30	1	18,314	0.01%
2022/08/12	0.1	39.25	0	0.00	39.30	0.1	18,719	0.00%
2022/08/11	1	38.45	11	39.15	39.35	-10	18,846	-0.05%
2022/08/10	0	0.00	1	38.75	38.75	-1	18,945	-0.01%
2022/08/08	2	38.36	0	0.00	38.70	2	19,258	0.01%
2022/08/05	4	38.90	1	38.85	38.85	3	19,436	0.02%
2022/08/04	6.1	38.92	5	39.15	38.75	1.1	19,943	0.01%
2022/08/03	5	38.96	0	0.00	39.10	5	20,186	0.02%
2022/08/02	12	39.14	5	39.00	39.15	7	20,245	0.03%
2022/08/01	30	39.27	0	0.00	39.50	30	20,243	0.15%
2022/07/29	3	38.48	1	38.75	38.75	2	20,205	0.01%
2022/07/28	9	38.02	3	38.10	38.20	6	20,134	0.03%
2022/07/27	1	37.85	0	0.00	37.85	1	20,075	0.00%
2022/07/26	3.1	37.81	12	37.90	37.80	-8.9	20,246	-0.04%
2022/07/22	14.4	37.86	1	37.65	37.70	13.4	20,389	0.07%
2022/07/21	39.2	37.97	0	0.00	38.05	39.2	20,196	0.19%
2022/07/20	25	41.56	4	41.88	41.60	21	19,656	0.11%
2022/07/19	11	41.27	10.7	41.43	41.65	0.3	19,510	0.00%
2022/07/18	5	40.10	15	40.30	40.70	-10	19,267	-0.05%
2022/07/15	21.2	40.68	0	0.00	40.50	21.2	19,169	0.11%
2022/07/14	2	41.75	5	41.54	41.70	-3	19,107	-0.02%
2022/07/13	5	41.90	26	41.98	41.80	-21	19,230	-0.11%
2022/07/12	0	41.10	7	40.91	41.00	-7	19,337	-0.04%
2022/07/11	0	0.00	15	41.03	41.10	-15	19,484	-0.08%
2022/07/08	1.1	40.79	10	40.90	40.80	-8.9	19,573	-0.05%
2022/07/07	15	40.33	10	40.71	40.90	5	19,674	0.03%
2022/07/06	3	40.23	2	40.18	40.00	1	20,055	0.00%
2022/07/05	0	0.00	0.1	40.70	40.75	-0.1	19,967	0.00%
2022/07/04	0	40.25	7	40.15	40.00	-7	19,809	-0.04%
2022/07/01	1	40.40	12	40.27	40.35	-11	19,681	-0.06%
2022/06/30	1	39.30	0	0.00	39.50	1	19,421	0.01%
2022/06/29	1	39.45	0	0.00	39.55	1	19,227	0.01%
2022/06/28	2	39.83	0	0.00	39.60	2	19,218	0.01%
2022/06/27	0	0.00	2.2	40.19	39.80	-2.2	19,203	-0.01%
2022/06/24	1.1	39.45	35	39.49	39.50	-33.9	19,070	-0.18%
2022/06/23	6	39.52	0	0.00	39.00	6	18,963	0.03%
2022/06/22	0	0.00	1	39.65	39.50	-1	18,809	-0.01%
2022/06/21	1.5	39.50	0	0.00	39.45	1.5	18,775	0.01%
2022/06/20	12	39.09	25	39.06	38.85	-13	18,695	-0.07%
2022/06/17	10.1	39.61	0	0.00	39.60	10.1	18,440	0.05%
2022/06/16	3	40.00	10	40.15	40.00	-7	18,279	-0.04%
2022/06/15	26	40.11	0	0.00	40.05	26	18,452	0.14%
2022/06/14	14	40.16	20	40.18	40.10	-6	18,363	-0.03%
2022/06/13	35.1	40.86	0	0.00	40.80	35.1	18,122	0.19%
2022/06/10	3	41.43	2	41.40	41.40	1	17,840	0.01%
2022/06/09	1	41.75	0	0.00	41.55	1	17,831	0.01%
2022/06/08	1.1	41.76	0	0.00	41.75	1.1	17,785	0.01%
2022/06/07	30	41.47	1	41.40	41.35	29	17,736	0.16%
2022/06/06	4.1	41.49	10	41.65	41.55	-5.9	17,502	-0.03%
2022/06/02	30	41.74	10	41.75	41.70	20	17,511	0.11%
2022/06/01	35	42.31	11	42.20	42.10	24	17,534	0.14%
2022/05/31	5	42.76	2	42.78	42.60	3	17,391	0.02%
2022/05/30	22	42.92	6	42.96	42.80	16	16,918	0.09%
2022/05/27	25	42.12	23	42.28	42.20	2	16,696	0.01%
2022/05/26	28	42.11	4	42.04	41.70	24	16,596	0.14%
2022/05/25	2	41.68	1	41.80	41.65	1	16,538	0.01%
2022/05/24	6	41.20	4.7	41.22	41.20	1.3	16,462	0.01%
2022/05/23	12.3	41.42	0	0.00	41.20	12.3	16,294	0.08%
2022/05/20	9	41.69	1	41.75	41.15	8	16,186	0.05%
2022/05/19	20	41.10	0	0.00	41.10	20	15,717	0.13%
2022/05/18	3	41.40	0	0.00	41.60	3	15,532	0.02%
2022/05/17	1	41.45	0	0.00	41.50	1	15,250	0.01%
2022/05/16	52.1	41.55	71	41.05	41.25	-19	15,019	-0.13%
2022/05/13	26	41.64	7	41.25	41.60	19	14,715	0.13%
2022/05/12	18	41.16	4	41.14	40.80	14	14,482	0.10%
2022/05/11	13.2	42.67	1	42.80	42.65	12.2	13,898	0.09%
2022/05/10	10	43.84	9	43.82	43.85	1	13,469	0.01%
2022/05/09	12.1	44.37	47	44.35	44.25	-34.9	13,279	-0.26%
2022/05/06	13	45.12	0	0.00	45.10	13	13,113	0.10%
2022/05/04	4	45.30	5	45.35	45.50	-1	13,127	-0.01%
2022/05/03	2.1	45.26	10	45.25	45.35	-7.9	13,228	-0.06%
2022/04/29	8	46.14	0	0.00	45.90	8	12,942	0.06%
2022/04/28	6	45.68	2	45.90	46.10	4	12,785	0.03%
2022/04/27	9.1	45.77	23	45.92	45.80	-13.9	12,580	-0.11%
2022/04/26	1	46.30	11	46.35	46.20	-10	12,312	-0.08%
2022/04/25	2	46.10	4	46.14	46.10	-2	12,241	-0.02%
2022/04/22	3	46.55	0	0.00	46.55	3	12,099	0.03%
2022/04/20	6	46.53	5	46.60	46.60	1	12,063	0.01%
2022/04/19	6	46.36	0	0.00	46.35	6	11,970	0.05%
2022/04/18	22	46.95	0	0.00	46.50	22	11,843	0.19%
2022/04/15	19.2	47.24	0	0.00	47.10	19.2	11,628	0.16%
2022/04/14	6	47.73	0	0.00	47.70	6	11,442	0.05%
2022/04/13	10	47.93	0	0.00	48.00	10	11,348	0.09%
2022/04/12	7	48.29	0	0.00	48.00	7	11,175	0.06%
2022/04/11	6	49.43	0	0.00	49.45	6	10,764	0.06%
2022/04/08	4	49.48	0	0.00	49.80	4	10,837	0.04%
2022/04/07	10	49.95	0	0.00	49.55	10	10,806	0.09%
2022/04/06	5	49.60	3	50.20	50.20	2	10,709	0.02%
2022/04/01	9	49.67	0	0.00	49.75	9	10,657	0.08%
2022/03/31	0	0.00	11	50.05	49.90	-11	10,588	-0.10%
2022/03/29	3	49.57	0	0.00	49.80	3	10,432	0.03%
2022/03/28	2	49.60	1	49.65	49.70	1	10,389	0.01%
2022/03/25	11	49.61	36	49.69	49.70	-25	10,342	-0.24%
2022/03/24	3	49.85	1	49.90	49.95	2	10,385	0.02%
2022/03/23	0	49.60	1	49.55	49.65	-1	10,460	-0.01%
2022/03/22	6	49.45	16	49.48	49.70	-10	10,377	-0.10%
2022/03/21	16	49.76	16	49.79	49.75	0	10,380	0.00%
2022/03/18	36	48.53	30.3	48.53	48.95	5.7	10,135	0.06%
2022/03/17	10	48.00	19	47.99	48.00	-9	9,745	-0.09%
2022/03/16	1	47.65	0	0.00	47.85	1	9,630	0.01%
2022/03/15	0	47.93	81	47.80	47.95	-81	9,597	-0.84%
2022/03/11	0	0.00	5	47.45	47.45	-5	9,676	-0.05%
2022/03/10	2	47.28	9	47.39	47.60	-7	9,818	-0.07%
2022/03/09	0	0.00	3	47.27	47.25	-3	9,901	-0.03%
2022/03/08	1	46.85	3	47.00	46.95	-2	10,051	-0.02%
2022/03/07	7	46.96	3	46.95	47.10	4	10,059	0.04%
2022/03/04	3	47.60	0.2	47.91	47.65	2.8	10,340	0.03%
2022/03/02	0	0.00	2	47.90	48.00	-2	10,752	-0.02%
2022/03/01	0	0.00	1.3	47.72	47.80	-1.3	10,862	-0.01%
2022/02/25	3	47.02	0	0.00	47.35	3	10,955	0.03%
2022/02/24	5	47.32	1	47.15	47.30	4	10,884	0.04%
2022/02/23	15	47.65	0	0.00	47.65	15	10,872	0.14%
2022/02/22	1	47.15	6	47.28	47.70	-5	10,974	-0.05%
2022/02/21	5	47.60	0	0.00	47.60	5	10,977	0.05%
2022/02/18	1	47.20	0	0.00	47.45	1	11,056	0.01%
2022/02/17	0	47.45	4	47.44	47.45	-4	11,143	-0.04%
2022/02/16	1	47.05	0	0.00	47.00	1	11,199	0.01%
2022/02/14	7	47.01	0	0.00	47.15	7	11,341	0.06%
2022/02/10	0.1	47.28	1	47.25	47.55	-0.9	11,361	-0.01%
2022/02/08	3	47.07	2	47.08	46.95	1	11,535	0.01%
2022/02/07	1	46.30	5	46.60	47.10	-4	11,491	-0.03%
2022/01/26	0	0.00	1	46.75	46.85	-1	11,314	-0.01%
2022/01/25	2.4	46.86	0	0.00	46.80	2.4	11,349	0.02%
2022/01/21	5	47.21	0.2	47.50	47.40	4.8	11,339	0.04%
2022/01/20	8	47.50	1	47.60	47.50	7	11,291	0.06%
2022/01/19	29	47.58	1	47.70	47.60	28	11,341	0.25%
2022/01/18	2	47.50	0	0.00	47.75	2	11,490	0.02%
2022/01/14	13	47.54	0	0.00	47.60	13	11,605	0.11%
2022/01/13	14	47.69	2	47.65	47.95	12	11,826	0.10%
2022/01/12	7	47.19	3	47.50	47.50	4	12,070	0.03%
2022/01/11	3	47.15	0	0.00	47.50	3	12,310	0.02%
2022/01/10	7	47.08	1	47.05	47.30	6	12,274	0.05%
2022/01/07	1	47.20	0	0.00	47.45	1	12,237	0.01%
2022/01/05	5.1	47.18	0	0.00	47.15	5.1	12,240	0.04%
2022/01/04	6	47.23	0	0.00	47.30	6	12,299	0.05%
2022/01/03	7	47.66	1	47.45	47.45	6	12,196	0.05%
2021/12/30	5.1	48.09	0	0.00	48.00	5.1	12,155	0.04%
2021/12/29	1	48.15	0	0.00	48.15	1	12,270	0.01%
2021/12/27	11	47.90	0	0.00	48.10	11	12,448	0.09%
2021/12/23	0	0.00	13	47.66	47.70	-13	12,853	-0.10%
2021/12/22	0	0.00	53	47.40	47.40	-53	12,914	-0.41%
2021/12/21	0	0.00	1	47.25	47.25	-1	13,062	-0.01%
2021/12/20	7	47.15	0	0.00	47.40	7	13,199	0.05%
2021/12/17	5	47.50	7	47.39	47.45	-2	13,236	-0.02%
2021/12/16	6	46.86	0	0.00	46.90	6	13,161	0.05%
2021/12/15	5	47.06	2	47.10	46.95	3	13,398	0.02%
2021/12/14	2	47.00	2	47.10	47.00	0	13,527	0.00%
2021/12/13	23	47.15	0	0.00	47.10	23	13,762	0.17%
2021/12/10	2	47.45	6.4	47.35	47.30	-4.4	14,011	-0.03%
2021/12/09	32	47.44	1.5	47.53	47.40	30.5	14,718	0.21%
2021/12/08	5	47.55	0	0.00	47.70	5	15,007	0.03%
2021/12/07	1	47.00	3	47.43	47.55	-2	15,100	-0.01%
2021/12/06	1	46.40	19	46.90	47.30	-18	15,059	-0.12%
2021/12/03	1	46.45	1	46.80	46.40	0	15,012	0.00%
2021/12/02	10	46.35	0	0.00	46.30	10	14,910	0.07%
2021/12/01	5	46.45	13	46.42	46.60	-8	14,885	-0.05%
2021/11/30	6	46.91	12	47.15	46.00	-6	14,816	-0.04%
2021/11/26	13	46.55	3	46.77	46.50	10	14,324	0.07%
2021/11/25	2	47.10	40	47.24	47.15	-38	14,217	-0.27%
2021/11/24	4.1	47.50	5	47.40	47.45	-1	14,124	-0.01%
2021/11/23	7	47.81	0	0.00	47.80	7	13,953	0.05%
2021/11/22	19	47.91	21	47.94	47.90	-2	13,999	-0.01%
2021/11/19	10.1	48.09	0	0.00	48.30	10.1	13,936	0.07%
2021/11/18	2.1	48.30	0	0.00	48.30	2.1	13,882	0.01%
2021/11/17	2	48.28	0	0.00	48.55	2	13,875	0.01%
2021/11/16	5	48.45	2	48.75	48.65	3	13,977	0.02%
2021/11/15	10.1	48.69	0	0.00	48.60	10.1	14,174	0.07%
2021/11/12	8	48.63	20	48.40	48.70	-12	14,358	-0.08%
2021/11/11	4	48.71	3	48.80	48.80	1	14,578	0.01%
2021/11/10	20	48.49	1	48.75	48.70	19	14,843	0.13%
2021/11/09	3	48.55	0	0.00	48.80	3	15,088	0.02%
2021/11/08	1	48.70	17	48.58	48.95	-16	16,197	-0.10%
2021/11/05	5.5	47.97	3.6	48.09	48.15	1.9	16,989	0.01%
2021/11/04	8	48.21	1	48.10	48.10	7	17,324	0.04%
2021/11/03	4	48.10	0	0.00	48.15	4	17,764	0.02%
2021/11/02	7	48.34	2.5	48.56	48.15	4.5	18,197	0.02%
2021/11/01	22.1	48.24	5	48.17	48.25	17.1	18,674	0.09%
2021/10/29	13	48.28	5	48.25	48.25	8	18,923	0.04%
2021/10/28	0	0.00	1	48.60	48.50	-1	19,472	-0.01%
2021/10/27	6	48.36	0	0.00	48.35	6	19,594	0.03%
2021/10/26	24	48.67	19	48.55	48.45	5	19,646	0.03%
2021/10/25	22	48.28	0	0.00	48.25	22	19,726	0.11%
2021/10/22	0	0.00	1	49.00	48.80	-1	20,089	0.00%
2021/10/21	2	48.55	1	48.65	48.75	1	20,240	0.00%
2021/10/20	8.1	48.45	1	48.45	48.35	7.1	20,272	0.04%
2021/10/19	10	49.33	0.5	49.45	49.10	9.5	20,369	0.05%
2021/10/18	4	49.89	2	49.85	49.80	2	20,223	0.01%
2021/10/15	4	49.95	2	49.98	50.10	2	20,486	0.01%
2021/10/14	10	49.95	0	0.00	49.90	10	20,492	0.05%
2021/10/13	4.5	50.26	2	50.90	50.50	2.5	20,515	0.01%
2021/10/12	3	49.87	0	0.00	50.20	3	20,491	0.01%
2021/10/08	2	50.30	0	0.00	50.40	2	20,467	0.01%
2021/10/07	3	50.30	3	50.20	50.40	0	20,717	0.00%
2021/10/06	6.1	49.89	0	0.00	49.90	6.1	20,940	0.03%
2021/10/05	0	0.00	3	49.93	50.30	-3	21,193	-0.01%
2021/10/01	2.4	50.10	3	50.27	50.20	-0.6	22,316	0.00%
2021/09/30	2	51.20	0	0.00	51.00	2	22,380	0.01%
2021/09/29	2	50.45	10	50.61	50.60	-8	22,519	-0.04%
2021/09/28	1.4	50.74	1	51.40	51.00	0.4	22,713	0.00%
2021/09/27	3.1	50.84	0	0.00	51.10	3.1	22,761	0.01%
2021/09/24	0	0.00	8	51.29	51.30	-8	22,881	-0.03%
2021/09/23	4	51.18	4	51.15	51.20	0	22,886	0.00%
2021/09/22	3	50.08	5	50.07	50.70	-2	22,838	-0.01%
2021/09/17	6	50.88	10	50.70	50.70	-4	22,742	-0.02%
2021/09/16	1	51.00	20	51.52	51.70	-19	22,693	-0.08%
2021/09/15	4	51.15	3	51.33	51.20	1	22,526	0.00%
2021/09/14	23	51.45	7.4	51.37	51.40	15.6	22,421	0.07%
2021/09/13	0	0.00	10	50.01	50.10	-10	21,802	-0.05%
2021/09/10	0	0.00	5	48.62	49.00	-5	21,700	-0.02%
2021/09/09	3	47.98	20	48.00	48.20	-17	21,833	-0.08%
2021/09/08	2	48.45	0	0.00	48.55	2	21,908	0.01%
2021/09/07	1	48.75	3	48.85	48.75	-2	21,992	-0.01%
2021/09/06	0.1	48.95	1	49.00	48.80	-0.9	22,010	0.00%
2021/09/03	3	48.45	4	48.29	48.50	-1	21,935	0.00%
2021/09/02	3	47.88	1	47.80	47.90	2	21,889	0.01%
2021/09/01	2	47.93	1	48.35	48.40	1	21,952	0.00%
2021/08/31	1	47.35	1	48.00	48.45	0	21,850	0.00%
2021/08/27	0	0.00	3	47.20	47.45	-3	21,802	-0.01%
2021/08/26	2	46.80	1	47.00	46.95	1	22,042	0.00%
2021/08/25	20	46.95	1	47.20	47.20	19	22,198	0.09%
2021/08/24	3	46.65	0	0.00	46.75	3	22,216	0.01%
2021/08/23	2	46.85	0.1	46.95	46.80	2	22,436	0.01%
2021/08/20	1	46.15	5	46.05	46.15	-4	22,539	-0.02%
2021/08/19	1.1	46.28	12	46.10	46.20	-10.9	22,907	-0.05%
2021/08/18	0.9	46.85	6	46.74	47.25	-5.1	22,789	-0.02%
2021/08/17	2.1	47.40	0	0.00	47.30	2.1	22,621	0.01%
2021/08/16	3	47.95	0	0.00	47.95	3	22,465	0.01%
2021/08/13	3	48.33	2	48.08	48.40	1	22,509	0.00%
2021/08/12	20.1	47.23	11	47.14	47.60	9.1	22,621	0.04%
2021/08/11	43.1	51.07	11	50.92	51.10	32.1	21,868	0.15%
2021/08/10	12	52.00	7	51.84	51.90	5	21,421	0.02%
2021/08/09	10	52.03	0	0.00	52.40	10	21,726	0.05%
2021/08/06	13	52.61	0	0.00	52.90	13	21,805	0.06%
2021/08/05	4	53.03	25	53.18	52.70	-21	22,168	-0.09%
2021/08/04	21	53.88	4	53.80	53.80	17	23,135	0.07%
2021/08/03	10	53.80	10	53.62	53.90	0	23,671	0.00%
2021/07/30	1	52.60	0	0.00	52.60	1	23,936	0.00%
2021/07/29	1	52.20	1	52.80	52.90	0	24,450	0.00%
2021/07/28	24	52.20	26	52.52	52.40	-2	24,837	-0.01%
2021/07/27	5	52.70	1	52.90	53.00	4	25,536	0.02%
2021/07/26	5	53.38	53.1	53.59	53.20	-48.1	26,205	-0.18%
2021/07/23	1	52.70	10.2	52.71	53.00	-9.2	26,532	-0.03%
2021/07/22	1	52.00	2	52.05	52.10	-1	26,663	0.00%
2021/07/21	1	51.80	3	52.30	51.80	-2	27,077	-0.01%
2021/07/20	14	51.60	2	51.60	51.70	12	27,984	0.04%
2021/07/19	27	51.67	1	51.90	52.00	26	29,485	0.09%
2021/07/15	5	51.62	0	0.00	51.60	5	34,817	0.01%
2021/07/14	14	51.38	0	0.00	51.50	14	36,177	0.04%
2021/07/13	2	51.80	1	51.90	51.90	1	36,859	0.00%
2021/07/12	1	52.00	7	52.09	52.20	-6	37,265	-0.02%
2021/07/09	5	52.08	9	51.96	52.00	-4	37,473	-0.01%
2021/07/08	4	52.45	20	52.67	52.80	-16	37,291	-0.04%
2021/07/07	0	0.00	10	51.20	51.30	-10	36,928	-0.03%
2021/07/06	21	50.95	1	51.10	51.20	20	36,823	0.05%
2021/07/05	5.1	50.55	0	0.00	50.60	5.1	36,751	0.01%
2021/07/02	7	50.54	0	0.00	50.50	7	36,605	0.02%
2021/07/01	6	50.70	1	50.60	50.60	5	36,533	0.01%
2021/06/30	9	51.04	0	0.00	51.00	9	36,744	0.02%
2021/06/28	21	50.90	0	0.00	51.10	21	36,966	0.06%
2021/06/25	5	50.94	0	0.00	51.00	5	36,992	0.01%
2021/06/24	1	50.90	0	0.00	51.10	1	37,241	0.00%
2021/06/23	5	50.80	0	0.00	51.00	5	37,676	0.01%
2021/06/22	5	51.00	34	50.80	50.90	-29	37,792	-0.08%
2021/06/21	0	0.00	3	50.70	50.70	-3	37,889	-0.01%
2021/06/18	41	51.01	0	0.00	51.00	41	38,189	0.11%
2021/06/17	15	51.50	0	0.00	51.50	15	39,486	0.04%
2021/06/16	34	51.61	4.1	51.82	51.90	29.9	39,623	0.08%
2021/06/15	2	51.10	1.1	51.21	51.30	0.9	39,581	0.00%
2021/06/11	1	51.20	40	51.38	51.40	-39	39,636	-0.10%
2021/06/09	10	50.94	1	51.00	51.30	9	39,925	0.02%
2021/06/08	2	51.35	1	51.40	51.40	1	40,039	0.00%
2021/06/07	27	51.38	27.1	51.43	51.50	-0.1	40,264	0.00%
2021/06/04	7	51.97	2	51.70	51.90	5	40,452	0.01%
2021/06/03	13	52.20	4	52.20	52.30	9	40,659	0.02%
2021/06/02	3	51.57	12.1	51.77	52.00	-9.1	40,510	-0.02%
2021/06/01	0	0.00	6	51.45	51.50	-6	40,290	-0.01%
2021/05/31	24	51.33	4	51.43	51.60	20	40,457	0.05%
2021/05/28	5	50.34	8	50.31	50.60	-3	40,331	-0.01%
2021/05/27	5	50.02	0.1	50.24	50.30	4.9	40,411	0.01%
2021/05/26	16	50.79	0	0.00	50.70	16	40,254	0.04%
2021/05/25	1	51.10	2	51.20	51.10	-1	40,193	0.00%
2021/05/24	0	0.00	3	51.03	51.30	-3	40,233	-0.01%
2021/05/21	1.1	51.42	2.1	51.20	51.20	-1	40,408	0.00%
2021/05/20	2.1	50.80	2	51.20	50.80	0.1	40,310	0.00%
2021/05/19	0	0.00	4	50.55	50.50	-4	40,085	-0.01%
2021/05/18	7	49.67	12	49.74	50.00	-5	39,915	-0.01%
2021/05/17	16	47.88	5	47.84	47.90	11	39,776	0.03%
2021/05/14	3	49.83	4	49.70	49.60	-1	39,121	0.00%
2021/05/13	7	47.98	6	49.55	49.20	1	38,782	0.00%
2021/05/12	17.1	49.57	43	50.27	49.60	-25.9	38,261	-0.07%
2021/05/11	10	51.60	39.4	51.85	51.60	-29.4	36,972	-0.08%
2021/05/10	2	52.60	1	52.90	52.90	1	36,241	0.00%
2021/05/07	13	52.20	71	52.24	52.30	-58	36,059	-0.16%
2021/05/06	49	51.95	9.6	51.54	53.00	39.4	35,706	0.11%
2021/05/05	12.4	50.74	19	50.79	50.80	-6.6	35,241	-0.02%
2021/05/04	30	50.32	6	50.22	50.20	24	35,127	0.07%
2021/05/03	12.8	51.35	26	51.11	51.20	-13.2	34,169	-0.04%
2021/04/29	6.1	52.37	11	52.28	52.10	-4.9	33,664	-0.01%
2021/04/28	15	52.59	13.2	52.61	53.20	1.8	33,224	0.01%
2021/04/27	20.9	52.74	4	52.78	52.70	16.9	33,106	0.05%
2021/04/26	53	53.37	10	53.16	53.10	43	32,617	0.13%
2021/04/23	64	52.13	27	52.76	53.00	37	31,717	0.12%
2021/04/22	83	56.85	211.4	56.79	54.10	-128.4	30,558	-0.42%	大賣/鉅額交易
2021/04/21	159	53.61	24.4	54.03	55.70	134.6	27,491	0.49%	大買/鉅額交易
2021/04/20	17.1	52.86	39	52.26	52.00	-21.9	25,459	-0.09%
2021/04/19	23	50.17	23	49.99	50.40	0	24,106	0.00%
2021/04/16	9	48.42	25	48.08	49.00	-16	23,301	-0.07%
2021/04/15	96	48.21	53	47.64	47.90	43	22,795	0.19%
2021/04/14	22.3	47.23	25	47.01	47.00	-2.7	22,494	-0.01%
2021/04/13	1	46.90	15	46.98	47.20	-14	22,362	-0.06%
2021/04/12	1	46.80	2.1	46.75	46.85	-1.1	22,111	0.00%
2021/04/09	0	0.00	0.9	46.75	46.70	-0.9	22,041	0.00%
2021/04/08	2	46.80	3.1	46.85	46.90	-1.1	21,910	0.00%
2021/04/07	0	0.00	6	46.76	46.80	-6	21,820	-0.03%
2021/04/06	4	46.85	7	46.86	46.85	-3	21,761	-0.01%
2021/04/01	0.9	46.70	7.1	46.64	46.70	-6.2	21,372	-0.03%
2021/03/31	0	0.00	13.4	46.64	46.80	-13.4	21,256	-0.06%
2021/03/30	2	46.55	25	46.31	46.55	-23	21,044	-0.11%
2021/03/29	29.2	46.50	1	46.45	46.50	28.2	20,945	0.13%
2021/03/26	0.2	46.10	13	46.11	46.15	-12.8	20,680	-0.06%
2021/03/25	14	45.47	2	45.50	45.55	12	20,287	0.06%
2021/03/24	1.2	45.56	7	45.61	45.55	-5.8	20,110	-0.03%
2021/03/23	13	45.78	10	45.85	45.70	3	19,996	0.02%
2021/03/22	40.3	45.71	93.8	45.75	45.80	-53.5	19,589	-0.27%
2021/03/19	2.4	42.80	0	0.00	42.70	2.4	18,122	0.01%
2021/03/17	5	42.90	0	0.00	42.85	5	17,899	0.03%
2021/03/16	16	42.57	1	42.65	42.60	15	17,904	0.08%
2021/03/15	29	42.46	0	0.00	42.35	29	17,936	0.16%
2021/03/12	5	42.70	2.5	42.76	42.70	2.5	17,781	0.01%
2021/03/11	2	42.98	0	0.00	42.85	2	17,666	0.01%
2021/03/09	0	0.00	6.1	43.06	43.40	-6.1	17,714	-0.03%
2021/03/08	0	0.00	32	42.64	42.65	-32	17,513	-0.18%
2021/03/05	0	0.00	42	42.31	42.50	-42	17,433	-0.24%
2021/03/04	1	42.50	4	42.35	42.50	-3	17,847	-0.02%
2021/03/03	10	42.45	0	0.00	42.55	10	17,835	0.06%
2021/03/02	5	42.35	10.2	42.35	42.10	-5.2	17,744	-0.03%
2021/02/26	1	42.25	2	42.55	42.00	-1	17,589	-0.01%
2021/02/25	3.2	42.71	1	42.80	42.90	2.2	17,255	0.01%
2021/02/24	2	42.50	7	42.66	42.55	-5	17,267	-0.03%
2021/02/23	0	0.00	8	42.29	42.45	-8	17,237	-0.05%
2021/02/22	32.1	41.83	1	42.00	41.80	31.1	17,008	0.18%
2021/02/19	2	41.25	0	0.00	41.60	2	16,970	0.01%
2021/02/18	0	0.00	4	41.58	41.35	-4	16,894	-0.02%
2021/02/17	1.2	41.00	6	41.10	41.25	-4.8	16,801	-0.03%
2021/02/05	4	40.68	0	0.00	40.85	4	16,576	0.02%
2021/02/04	7	40.47	0	0.00	40.40	7	16,647	0.04%
2021/02/03	1	40.51	0	0.00	40.55	1	17,019	0.01%
2021/02/02	3	40.98	0	0.00	40.75	3	16,937	0.02%
2021/02/01	41	40.70	0	0.00	40.80	41	16,812	0.24%
2021/01/29	3	40.22	5	40.25	40.15	-2	16,789	-0.01%
2021/01/28	9	40.21	0	0.00	40.25	9	16,597	0.05%
2021/01/27	12	40.35	0	0.00	40.35	12	16,362	0.07%
2021/01/26	9.2	40.41	0	0.00	40.35	9.2	16,223	0.06%
2021/01/25	11	41.00	0	0.00	40.90	11	15,710	0.07%
2021/01/22	3	40.53	0	0.00	40.60	3	15,509	0.02%
2021/01/21	2	40.80	0	0.00	40.80	2	15,191	0.01%
2021/01/20	5	40.84	1	41.10	40.95	4	15,029	0.03%
2021/01/19	4.2	41.87	5	41.80	41.75	-0.8	14,598	-0.01%
2021/01/18	9	41.54	22	41.65	41.60	-13	14,547	-0.09%
2021/01/15	7	42.14	12	42.12	41.95	-5	14,248	-0.03%
2021/01/14	3	42.55	0	0.00	42.55	3	13,868	0.02%
2021/01/13	15.1	42.64	20	42.70	42.70	-5	13,709	-0.04%
2021/01/12	0.1	42.90	0	0.00	42.70	0.1	13,599	0.00%
2021/01/11	2.4	42.87	0	0.00	43.10	2.4	13,516	0.02%
2021/01/08	2	42.85	0	0.00	42.95	2	13,435	0.01%
2021/01/07	2.1	42.85	5	42.90	42.85	-3	13,366	-0.02%
2021/01/06	18	42.98	0	0.00	42.95	18	13,172	0.14%
2021/01/05	8	43.11	0	0.00	43.10	8	13,036	0.06%
2021/01/04	7	43.19	0	0.00	43.20	7	12,974	0.05%
2020/12/31	2	43.35	2.2	43.24	43.20	-0.2	12,933	0.00%
2020/12/30	0	0.00	1	42.85	43.25	-1	12,962	-0.01%
2020/12/29	3	42.90	0	0.00	43.00	3	12,916	0.02%
2020/12/28	1.1	42.95	0	0.00	43.00	1.1	12,907	0.01%
2020/12/24	3	42.80	0	0.00	42.70	3	13,055	0.02%
2020/12/23	1	42.70	0	0.00	42.80	1	13,075	0.01%
2020/12/22	0	0.00	0.5	43.20	42.95	-0.5	13,149	0.00%
2020/12/21	3	43.18	8	43.19	43.50	-5	13,438	-0.04%
2020/12/16	2.5	43.07	0	0.00	43.05	2.5	13,782	0.02%
2020/12/15	1	42.60	0	0.00	42.50	1	13,764	0.01%
2020/12/11	2	43.05	5	42.90	42.90	-3	13,816	-0.02%
2020/12/09	2	43.40	0	0.00	43.35	2	13,778	0.01%
2020/12/07	0	0.00	5	43.35	43.55	-5	13,759	-0.04%
2020/12/04	10	43.75	0	0.00	43.65	10	13,838	0.07%
2020/12/03	12	43.53	27	43.84	43.50	-15	13,761	-0.11%
2020/12/02	0	0.00	1	43.20	43.20	-1	13,481	-0.01%
2020/12/01	19	42.95	8	43.06	43.15	11	13,676	0.08%
2020/11/30	0	0.00	6	43.48	42.90	-6	13,906	-0.04%
2020/11/27	4	43.30	3	43.17	43.30	1	13,694	0.01%
2020/11/26	2	42.90	0	0.00	42.95	2	13,620	0.01%
2020/11/24	3	42.85	0.1	43.00	42.75	2.9	13,849	0.02%
2020/11/23	2	42.98	0	0.00	43.00	2	13,800	0.01%
2020/11/20	0	0.00	1	42.65	42.70	-1	13,790	-0.01%
2020/11/19	0	0.00	3	42.88	42.90	-3	13,775	-0.02%
2020/11/18	0	0.00	1	42.80	42.70	-1	13,816	-0.01%
2020/11/17	1	42.75	2	42.65	42.75	-1	13,854	-0.01%
2020/11/16	0	0.00	5	42.20	42.35	-5	14,202	-0.04%
2020/11/13	0.4	42.40	0	0.00	42.25	0.4	14,467	0.00%
2020/11/12	3	42.53	5	42.45	42.40	-2	14,811	-0.01%
2020/11/11	10	42.65	6	42.09	42.65	4	14,831	0.03%
2020/11/10	1	41.50	8.3	41.40	41.55	-7.3	14,766	-0.05%
2020/11/09	3	41.10	10	41.00	41.15	-7	14,981	-0.05%
2020/11/06	1	40.75	0	0.00	40.85	1	16,178	0.01%
2020/11/05	10	41.10	0	0.00	41.05	10	16,546	0.06%
2020/11/02	0.4	40.65	0.1	40.65	40.60	0.3	17,662	0.00%
2020/10/30	2	40.50	10	40.50	40.55	-8	18,262	-0.04%
2020/10/29	1	40.50	0	0.00	40.35	1	18,465	0.01%
2020/10/28	0	0.00	1	40.55	40.55	-1	18,534	-0.01%
2020/10/27	0.1	40.65	0	0.00	40.50	0.1	18,592	0.00%
2020/10/26	5	40.50	40	40.55	40.50	-35	18,606	-0.19%
2020/10/22	1	40.45	0	0.00	41.00	1	18,943	0.01%
2020/10/21	3	40.43	0	0.00	40.30	3	19,040	0.02%
2020/10/19	10	40.60	0	0.00	40.45	10	19,122	0.05%
2020/10/15	0	0.00	0.5	40.50	40.30	-0.5	19,671	0.00%
2020/10/14	54	40.76	0	0.00	40.50	54	19,700	0.27%
2020/10/13	1	40.55	0	0.00	40.50	1	19,784	0.01%
2020/10/12	1	41.05	0	0.00	40.95	1	20,214	0.00%
2020/10/08	0	0.00	0	41.30	41.15	0	20,431	0.00%
2020/10/05	0	0.00	10	41.40	41.00	-10	20,601	-0.05%
2020/09/30	2	41.60	0	0.00	41.40	2	20,812	0.01%
2020/09/29	0	0.00	1	41.50	41.20	-1	20,975	0.00%
2020/09/25	1	40.25	6	40.54	40.55	-5	21,224	-0.02%
2020/09/24	11	40.12	0	0.00	40.05	11	21,293	0.05%
2020/09/23	10	40.98	3	41.30	41.00	7	21,057	0.03%
2020/09/22	9	42.02	2	42.05	41.80	7	20,759	0.03%
2020/09/16	0	0.00	5.1	42.65	42.85	-5.1	20,772	-0.02%
2020/09/15	2	42.60	0	0.00	42.70	2	20,736	0.01%
2020/09/14	5	42.30	10	42.40	42.95	-5	20,963	-0.02%
2020/09/11	1	42.25	0	0.00	42.30	1	20,893	0.00%
2020/09/09	1	42.20	0	0.00	42.55	1	20,892	0.00%
2020/09/08	14	42.74	0	0.00	42.70	14	20,918	0.07%
2020/09/07	0	0.00	4	42.65	42.70	-4	21,054	-0.02%
2020/09/03	4.1	42.67	4	42.95	42.70	0.1	21,075	0.00%
2020/09/02	9	42.35	0.3	42.85	42.65	8.7	20,913	0.04%
2020/08/31	3	43.13	0	0.00	42.90	3	20,717	0.01%
2020/08/28	4	43.55	0	0.00	43.50	4	20,610	0.02%
2020/08/27	1	43.85	0	0.00	43.85	1	20,645	0.00%
2020/08/26	0	0.00	3	43.85	44.10	-3	20,707	-0.01%
2020/08/25	1	44.25	2	44.30	44.10	-1	20,673	0.00%
2020/08/21	5	44.06	0	0.00	44.25	5	21,056	0.02%
2020/08/20	6	43.60	3	43.75	43.50	3	20,862	0.01%
2020/08/19	0	0.00	3	44.57	44.35	-3	20,547	-0.01%
2020/08/18	0	0.00	1	44.15	44.00	-1	20,240	0.00%
2020/08/17	0	0.00	2	43.50	43.35	-2	19,928	-0.01%
2020/08/14	0	0.00	12	42.82	42.85	-12	19,825	-0.06%
2020/08/13	1	41.05	1	41.30	41.20	0	19,407	0.00%
2020/08/12	24	41.10	1	41.15	41.00	23	19,247	0.12%
2020/08/11	2	46.63	1	46.65	46.50	1	18,034	0.01%
2020/08/10	1	46.60	0	0.00	46.60	1	17,645	0.01%
2020/08/07	1	47.25	2	47.18	47.10	-1	17,455	-0.01%
2020/08/06	3	46.70	5	47.01	47.15	-2	17,219	-0.01%
2020/08/05	1	46.65	18	46.40	46.45	-17	16,833	-0.10%
2020/08/04	0	0.00	4	45.31	45.40	-4	16,369	-0.02%
2020/08/03	1	44.85	0	0.00	44.95	1	16,214	0.01%
2020/07/31	2	45.15	0	0.00	45.00	2	16,141	0.01%
2020/07/30	0	45.20	4	45.11	45.35	-4	16,127	-0.02%
2020/07/29	0	0.00	1	45.10	45.05	-1	16,204	-0.01%
2020/07/28	0.3	44.50	21	44.30	44.50	-20.8	16,213	-0.13%
2020/07/27	0	0.00	3	45.18	44.60	-3	16,216	-0.02%
2020/07/24	3	45.33	0	0.00	45.00	3	16,217	0.02%
2020/07/22	0	0.00	2	45.50	45.50	-2	16,181	-0.01%
2020/07/21	0	0.00	2.1	45.64	45.55	-2.1	16,060	-0.01%
2020/07/20	1	45.15	6	45.09	45.10	-5	15,811	-0.03%
2020/07/16	3	44.60	0	0.00	44.50	3	15,824	0.02%
2020/07/15	1	45.65	0	0.00	45.60	1	15,384	0.01%
2020/07/13	0	0.00	4	45.15	45.20	-4	15,199	-0.03%
2020/07/10	0	0.00	3	45.20	44.95	-3	15,301	-0.02%
2020/07/09	0	0.00	8	45.35	45.30	-8	15,268	-0.05%
2020/07/08	0	0.00	7	45.08	45.15	-7	15,002	-0.05%
2020/07/07	0	0.00	1	44.10	44.50	-1	14,733	-0.01%
2020/07/06	0	0.00	2	44.28	44.40	-2	14,649	-0.01%
2020/07/03	1	43.95	1	43.95	43.95	0	14,624	0.00%
2020/07/02	2	43.60	1	43.65	43.60	1	14,576	0.01%
2020/06/30	3	42.85	0	0.00	42.75	3	14,409	0.02%
2020/06/24	2	42.80	0	0.00	42.85	2	14,456	0.01%
2020/06/23	3	42.87	3	42.85	42.70	0	14,452	0.00%
2020/06/19	2	42.90	1	42.65	42.55	1	14,595	0.01%
2020/06/17	1	42.55	0	0.00	42.85	1	14,913	0.01%
2020/06/16	8.3	42.90	0	0.00	42.85	8.3	15,214	0.05%
2020/06/12	2	42.70	6	42.55	42.90	-4	15,929	-0.03%
2020/06/11	0	0.00	1	43.75	43.30	-1	16,268	-0.01%
2020/06/10	1	43.70	1	44.00	44.00	0	16,336	0.00%
2020/06/09	1	43.70	2	43.80	43.90	-1	16,626	-0.01%
2020/06/08	20	43.75	0	0.00	43.95	20	16,884	0.12%
2020/06/05	2	43.40	0	0.00	43.65	2	16,879	0.01%
2020/06/04	0	0.00	1	44.00	43.40	-1	17,038	-0.01%
2020/06/03	0	0.00	1	43.85	43.65	-1	17,164	-0.01%
2020/06/02	0	0.00	1	43.25	43.30	-1	17,071	-0.01%
2020/05/28	1	42.50	30	42.40	42.35	-29	16,591	-0.17%
2020/05/27	0	42.85	0	0.00	42.85	0	16,655	0.00%
2020/05/21	10	43.15	5	43.00	43.00	5	16,923	0.03%
2020/05/20	1	43.00	6	43.00	42.90	-5	16,891	-0.03%
2020/05/18	0	0.00	2	42.15	42.35	-2	16,725	-0.01%
2020/05/15	2	42.45	6	42.41	42.30	-4	16,700	-0.02%
2020/05/14	3.8	42.38	14	42.33	42.60	-10.2	16,720	-0.06%
2020/05/13	0	0.00	15	42.50	42.90	-15	16,615	-0.09%
2020/05/12	2	42.90	0	0.00	42.95	2	16,648	0.01%
2020/05/11	0	0.00	3.1	43.33	43.15	-3.1	16,683	-0.02%
2020/05/08	6	42.88	8	43.00	43.00	-2	16,728	-0.01%
2020/05/05	0.2	42.85	5	42.80	42.85	-4.8	16,875	-0.03%
2020/05/04	8	42.21	0	0.00	42.20	8	16,886	0.05%
2020/04/30	2.2	42.86	3	43.22	43.20	-0.8	16,928	0.00%
2020/04/29	0	0.00	1	42.55	42.55	-1	16,995	-0.01%
2020/04/28	3	42.00	3	42.00	42.25	0	17,208	0.00%
2020/04/27	0	0.00	4	42.05	42.00	-4	18,115	-0.02%
2020/04/24	1.7	41.90	0	0.00	42.00	1.7	18,025	0.01%
2020/04/23	0	0.00	1	42.00	42.15	-1	18,025	-0.01%
2020/04/22	8	41.37	20	41.40	41.60	-12	17,994	-0.07%
2020/04/21	10	41.80	1	42.35	41.80	9	18,175	0.05%
2020/04/20	5	42.30	0	0.00	42.35	5	18,223	0.03%
2020/04/17	2	42.35	9	42.15	42.00	-7	18,450	-0.04%
2020/04/16	0	0.00	4	41.84	41.85	-4	18,435	-0.02%
2020/04/15	2	41.88	0	0.00	41.80	2	18,514	0.01%
2020/04/14	4	41.53	1	41.65	41.65	3	18,414	0.02%
2020/04/13	5	40.80	0	0.00	40.80	5	18,392	0.03%
2020/04/10	1	40.90	5	40.90	41.00	-4	18,530	-0.02%
2020/04/09	3	40.78	2	40.95	40.55	1	18,714	0.01%
2020/04/08	1	40.90	5	41.02	41.00	-4	18,786	-0.02%
2020/04/07	22	40.00	3	39.90	39.95	19	18,599	0.10%
2020/04/01	0	0.00	21	39.15	39.00	-21	18,611	-0.11%
2020/03/31	0	0.00	7	39.30	39.50	-7	18,495	-0.04%
2020/03/30	1	38.20	1	38.70	39.15	0	18,316	0.00%
2020/03/27	0	0.00	1	39.45	38.95	-1	18,246	-0.01%
2020/03/26	5	38.97	1	39.20	38.60	4	18,248	0.02%
2020/03/25	37	39.32	4	39.03	38.80	33	18,249	0.18%
2020/03/24	7	38.00	3	38.30	38.25	4	18,117	0.02%
2020/03/23	4	36.81	0	0.00	36.10	4	17,961	0.02%
2020/03/20	21	35.00	1	36.30	36.95	20	17,655	0.11%
2020/03/19	3	34.10	0	0.00	33.60	3	17,337	0.02%
2020/03/18	10	36.63	0	0.00	36.00	10	17,069	0.06%
2020/03/17	3	37.63	0	0.00	37.60	3	16,688	0.02%
2020/03/16	6	39.39	1	39.80	38.85	5	16,138	0.03%
2020/03/13	0	0.00	1	38.90	40.25	-1	15,911	-0.01%
2020/03/12	7.6	41.35	1	41.10	40.75	6.6	15,439	0.04%
2020/03/10	0	0.00	3	41.53	41.60	-3	14,955	-0.02%
2020/03/09	10	41.83	0	0.00	41.85	10	14,818	0.07%
2020/03/04	0	0.00	1	42.70	42.85	-1	14,772	-0.01%
2020/02/26	1	42.25	5	42.50	42.20	-4	14,772	-0.03%
2020/02/25	1	42.40	1	42.90	42.70	0	14,628	0.00%
2020/02/24	0	0.00	5	42.96	43.00	-5	14,574	-0.03%
2020/02/21	0.3	43.20	3	43.18	43.25	-2.7	14,887	-0.02%
2020/02/20	1	43.40	1	43.65	43.15	0	15,079	0.00%
2020/02/19	1	43.35	0	0.00	43.40	1	15,251	0.01%
2020/02/14	0	0.00	3	43.30	43.20	-3	15,690	-0.02%
2020/02/12	0	0.00	1	42.85	42.80	-1	15,560	-0.01%
2020/02/11	12.7	42.81	0	0.00	42.60	12.7	15,533	0.08%
2020/02/10	1	41.75	5	41.91	42.40	-4	15,477	-0.03%
2020/02/07	1	42.50	10	42.50	42.50	-9	15,428	-0.06%
2020/02/05	2	41.95	0	0.00	42.35	2	15,557	0.01%
2020/02/04	1	42.10	4.3	42.59	42.40	-3.3	15,460	-0.02%
2020/02/03	19	41.35	45	41.38	41.55	-26	15,348	-0.17%
2020/01/31	2	42.30	3.1	42.15	42.05	-1.1	15,299	-0.01%
2020/01/30	7	42.16	9	42.22	41.85	-2	15,164	-0.01%
2020/01/16	0	0.00	1.1	44.83	44.75	-1.1	14,575	-0.01%
2020/01/15	0	0.00	3	44.57	44.55	-3	14,636	-0.02%
2020/01/14	1	44.40	0	0.00	44.55	1	14,537	0.01%
2020/01/13	10	44.25	0	0.00	44.25	10	14,595	0.07%
2020/01/10	4	43.48	0	0.00	43.50	4	15,006	0.03%
2020/01/09	3	43.45	0	0.00	43.45	3	15,008	0.02%
2020/01/08	7	43.33	0	0.00	43.40	7	14,943	0.05%
2020/01/06	7	43.54	0.1	43.40	43.45	6.9	14,973	0.05%
2020/01/03	0	0.00	2	43.90	43.95	-2	14,911	-0.01%
2020/01/02	7	43.92	11	44.10	44.10	-4	14,838	-0.03%
2019/12/31	3	43.65	0	0.00	43.70	3	14,647	0.02%
2019/12/30	0	0.00	0.8	43.50	43.65	-0.8	14,673	-0.01%
2019/12/26	0	0.00	7	43.00	43.05	-7	14,635	-0.05%
2019/12/25	0	0.00	7	43.20	43.10	-7	14,801	-0.05%
2019/12/23	3	43.00	0.1	43.05	43.25	2.9	14,952	0.02%
2019/12/20	0	0.00	14	43.00	42.95	-14	14,978	-0.09%
2019/12/19	0	0.00	7	42.90	43.00	-7	14,997	-0.05%
2019/12/18	0	0.00	10	43.00	43.00	-10	15,064	-0.07%
2019/12/13	13	42.80	5	42.75	42.55	8	14,945	0.05%
2019/12/12	4.5	42.32	2	42.25	42.30	2.5	14,920	0.02%
2019/12/11	4	42.16	9	42.18	42.15	-5	14,985	-0.03%
2019/12/10	1	42.05	1	42.05	42.10	0	15,068	0.00%
2019/12/09	1	41.90	2	42.05	42.05	-1	15,165	-0.01%
2019/12/06	1	41.75	0	0.00	41.75	1	15,175	0.01%
2019/12/03	16	41.80	30	41.65	41.85	-14	15,733	-0.09%
2019/12/02	48	41.36	0	0.00	41.35	48	15,733	0.31%
2019/11/29	3	41.68	21	41.65	41.40	-18	15,719	-0.11%
2019/11/27	0.2	41.90	0	0.00	41.95	0.2	15,837	0.00%
2019/11/25	2	41.95	5	41.85	41.95	-3	15,528	-0.02%
2019/11/22	1.4	42.07	160	42.05	42.10	-158.6	15,556	-1.02%	大賣/鉅額交易
2019/11/21	7.2	42.26	11	42.30	42.35	-3.9	15,639	-0.02%
2019/11/20	4	42.53	0.4	42.45	42.65	3.6	15,535	0.02%
2019/11/19	4.2	41.73	5	41.80	42.10	-0.9	15,188	-0.01%
2019/11/18	4	41.93	17	42.00	42.10	-13	15,006	-0.09%
2019/11/15	3	41.40	9.4	41.47	41.70	-6.4	14,790	-0.04%
2019/11/14	0.1	41.10	4.4	41.13	41.15	-4.3	14,612	-0.03%
2019/11/13	1	41.10	6	41.18	41.00	-5	14,577	-0.03%
2019/11/11	2	40.50	1	40.85	40.35	1	14,806	0.01%
2019/11/08	0	0.00	2	40.90	40.90	-2	15,386	-0.01%
2019/11/06	1	40.90	0	0.00	40.80	1	16,088	0.01%
2019/11/05	5	40.95	10	40.90	40.90	-5	16,203	-0.03%
2019/11/04	0.2	40.95	20	40.95	40.95	-19.8	16,285	-0.12%
2019/11/01	1	40.50	0	0.00	40.55	1	16,295	0.01%
2019/10/31	0	0.00	1	40.40	40.45	-1	16,600	-0.01%
2019/10/30	33	40.31	0	0.00	40.35	33	16,869	0.20%
2019/10/28	0	0.00	2	40.75	40.75	-2	16,612	-0.01%
2019/10/25	0	0.00	0.3	40.85	40.85	-0.3	16,652	0.00%
2019/10/24	8	41.12	5	41.00	41.00	3	16,478	0.02%
2019/10/23	1.2	40.91	0	0.00	40.95	1.2	16,533	0.01%
2019/10/22	0	0.00	2	41.70	41.40	-2	16,532	-0.01%
2019/10/21	3	41.30	9	41.44	41.50	-6	16,453	-0.04%
2019/10/18	8	40.90	15	40.77	40.95	-7	16,356	-0.04%
2019/10/17	0	0.00	4.1	40.05	40.10	-4.1	15,849	-0.03%
2019/10/16	1.6	39.94	16	40.00	40.00	-14.4	15,811	-0.09%
2019/10/15	0	0.00	0.1	39.95	40.00	-0.1	15,916	0.00%
2019/10/14	5	39.90	0	0.00	39.95	5	16,255	0.03%
2019/10/09	0	0.00	3	39.67	39.50	-3	16,418	-0.02%
2019/10/08	1	39.70	1.2	39.67	39.75	-0.2	16,714	0.00%
2019/10/07	2	39.13	2	39.20	39.30	0	17,140	0.00%
2019/10/03	1	39.00	5	38.83	39.00	-4	17,304	-0.02%
2019/10/02	6	39.30	0	0.00	39.25	6	17,315	0.03%
2019/10/01	3	39.67	0	0.00	39.65	3	17,356	0.02%
2019/09/24	0	0.00	1	39.80	39.80	-1	17,583	-0.01%
2019/09/23	32	39.89	0	0.00	39.75	32	17,507	0.18%
2019/09/19	20	39.95	0	0.00	39.80	20	17,483	0.11%
2019/09/18	21	39.85	12.7	39.98	39.80	8.3	17,574	0.05%
2019/09/17	43	39.54	0	0.00	39.50	43	17,619	0.24%
2019/09/16	5	40.16	5	40.15	40.10	0	17,629	0.00%
2019/09/12	64.5	40.07	0	0.00	40.05	64.5	17,599	0.37%
2019/09/11	1	39.95	3	39.88	40.00	-2	17,752	-0.01%
2019/09/10	5	40.10	2	40.05	39.95	3	17,949	0.02%
2019/09/09	12	39.94	17	39.94	40.00	-5	18,140	-0.03%
2019/09/06	1	39.90	56.2	39.55	39.85	-55.2	18,038	-0.31%
2019/09/05	0	0.00	12	38.91	39.00	-12	17,798	-0.07%
2019/09/04	5	38.45	0	0.00	38.45	5	17,818	0.03%
2019/09/03	6	38.38	2	38.40	38.35	4	17,972	0.02%
2019/09/02	31	38.36	0	0.00	38.25	31	18,146	0.17%
2019/08/30	3	37.88	3	38.03	38.45	0	18,113	0.00%
2019/08/28	4	37.58	1	37.70	37.70	3	18,261	0.02%
2019/08/26	1	37.60	0	0.00	37.70	1	18,481	0.01%
2019/08/22	4	37.95	0	0.00	37.85	4	18,541	0.02%
2019/08/21	5	38.00	0	0.00	37.95	5	18,734	0.03%
2019/08/20	1	38.20	0	0.00	38.15	1	18,731	0.01%
2019/08/19	7	38.27	0	0.00	38.10	7	18,777	0.04%
2019/08/16	17	37.96	1	37.95	37.95	16	18,796	0.09%
2019/08/15	1	38.05	2	37.93	38.00	-1	18,773	-0.01%
2019/08/14	9	37.87	2	37.80	38.30	7	18,819	0.04%
2019/08/13	17	37.32	0	0.00	37.25	17	18,656	0.09%
2019/08/12	20	43.98	2	43.95	43.95	18	18,080	0.10%
2019/08/08	3	44.02	1	44.10	43.90	2	17,741	0.01%
2019/08/07	3	43.42	0	0.00	43.35	3	17,601	0.02%
2019/08/06	13	43.32	6	43.10	43.30	7	17,750	0.04%
2019/08/05	9	43.48	0	0.00	43.55	9	17,728	0.05%
2019/08/02	4	43.71	0	0.00	43.55	4	17,716	0.02%
2019/08/01	7	44.16	0	0.00	44.05	7	17,596	0.04%
2019/07/31	17	44.76	0	0.00	44.70	17	17,513	0.10%
2019/07/30	2	44.83	0	0.00	44.80	2	17,651	0.01%
2019/07/29	1	44.95	0	0.00	44.85	1	17,948	0.01%
2019/07/25	2	44.53	0	0.00	44.30	2	18,228	0.01%
2019/07/24	1	44.90	6	44.95	44.80	-5	18,091	-0.03%
2019/07/23	6	44.97	0	0.00	45.05	6	18,053	0.03%
2019/07/22	2	45.00	0	0.00	44.90	2	18,025	0.01%
2019/07/19	1	44.90	1	44.70	44.80	0	17,949	0.00%
2019/07/18	1	44.75	0	0.00	44.60	1	17,921	0.01%
2019/07/17	2	44.50	0	0.00	44.70	2	18,132	0.01%
2019/07/16	2	44.10	1	44.85	44.75	1	18,306	0.01%
2019/07/15	7	44.06	0	0.00	44.05	7	18,126	0.04%
2019/07/12	0	0.00	2	44.80	44.35	-2	18,091	-0.01%
2019/07/11	8	44.93	12	44.89	44.80	-4	18,028	-0.02%
2019/07/09	1	46.10	0	0.00	46.00	1	17,645	0.01%
2019/07/05	9	46.00	0	0.00	46.15	9	17,949	0.05%
2019/07/04	6	45.83	85	45.79	45.90	-79	18,032	-0.44%
2019/07/03	0	0.00	3	46.13	46.25	-3	18,223	-0.02%
2019/07/01	0	0.00	1	46.35	46.15	-1	18,483	-0.01%
2019/06/28	0	0.00	4	45.94	46.05	-4	18,562	-0.02%
2019/06/27	12	45.95	3.2	45.95	45.95	8.8	18,801	0.05%
2019/06/24	0	0.00	1	45.55	45.60	-1	19,560	-0.01%
2019/06/21	1	45.30	1	45.45	45.15	0	19,765	0.00%
2019/06/20	0	0.00	6	45.35	45.40	-6	20,696	-0.03%
2019/06/19	6	45.14	1	45.45	45.30	5	20,682	0.02%
2019/06/18	2	45.10	1	45.05	45.20	1	20,639	0.00%
2019/06/17	2	44.80	13	44.85	44.70	-11	20,457	-0.05%
2019/06/14	2	43.90	2	43.85	43.95	0	20,318	0.00%
2019/06/11	1	43.85	1	43.85	44.00	0	20,838	0.00%
2019/06/10	1	43.75	1	43.75	43.85	0	20,740	0.00%
2019/06/06	0	0.00	2	43.00	43.15	-2	20,602	-0.01%
2019/06/05	9	43.15	0	0.00	43.00	9	20,525	0.04%
2019/06/04	4	43.54	7	43.41	43.10	-3	20,408	-0.01%
2019/06/03	0	0.00	9	42.68	43.40	-9	20,223	-0.04%
2019/05/29	48	42.35	1	42.40	42.50	47	19,853	0.24%
2019/05/28	5	42.30	1	42.50	42.30	4	19,894	0.02%
2019/05/27	3	42.62	4	42.65	42.40	-1	19,814	-0.01%
2019/05/24	1	42.50	0	0.00	42.35	1	19,902	0.01%
2019/05/23	2	42.60	1	42.40	42.35	1	19,954	0.01%
2019/05/22	5	42.65	1	42.75	42.70	4	20,360	0.02%
2019/05/21	1	42.50	1	42.80	42.85	0	20,460	0.00%
2019/05/20	2	42.50	1	42.30	42.35	1	20,442	0.00%
2019/05/17	17	42.16	5	42.31	42.25	12	20,401	0.06%
2019/05/16	6	41.78	2	42.03	42.00	4	20,412	0.02%
2019/05/15	6	41.68	1	41.85	41.75	5	20,302	0.02%
2019/05/14	3	41.50	1	41.65	41.55	2	20,272	0.01%
2019/05/13	6	42.21	1	42.10	42.00	5	19,984	0.03%
2019/05/10	1	42.75	1	42.55	42.50	0	19,903	0.00%
2019/05/09	3	42.55	17	42.59	42.50	-14	19,795	-0.07%
2019/05/08	12	43.06	3.1	42.94	43.00	8.9	19,622	0.05%
2019/05/07	1	42.70	7	42.81	42.90	-6	19,430	-0.03%
2019/05/06	1	42.30	5	42.49	42.30	-4	19,257	-0.02%
2019/05/03	3	42.72	4	42.63	42.85	-1	18,942	-0.01%
2019/05/02	0	0.00	1	42.30	42.20	-1	18,615	-0.01%
2019/04/30	0	0.00	1	42.10	42.00	-1	18,472	-0.01%
2019/04/24	0	0.00	1	41.50	41.55	-1	18,358	-0.01%
2019/04/23	1	40.60	0	0.00	41.60	1	18,316	0.01%
2019/04/22	4	41.18	0	0.00	41.00	4	18,243	0.02%
2019/04/19	3	41.65	0	0.00	41.70	3	17,929	0.02%
2019/04/18	0	0.00	9	42.01	41.60	-9	17,806	-0.05%
2019/04/17	12	41.99	1	42.05	41.95	11	17,616	0.06%
2019/04/15	10.5	42.21	1	42.20	42.50	9.5	17,356	0.05%
2019/04/12	5	42.00	1	42.25	42.00	4	17,209	0.02%
2019/04/11	0	0.00	6	42.34	42.05	-6	17,030	-0.04%
2019/04/09	13	42.12	0	0.00	42.15	13	16,545	0.08%
2019/04/08	3	42.07	2	42.20	42.30	1	16,200	0.01%
2019/04/03	2	41.60	1	41.60	41.70	1	15,817	0.01%
2019/04/02	7	41.49	10	41.60	41.40	-3	15,641	-0.02%
2019/04/01	8	41.47	3	41.65	41.35	5	15,380	0.03%
2019/03/29	8	41.30	12	41.30	41.25	-4	14,937	-0.03%
2019/03/28	23	41.06	4	41.19	41.00	19	14,770	0.13%
2019/03/27	18	40.55	1	40.75	40.55	17	14,397	0.12%
2019/03/26	4.6	40.36	2	40.33	40.45	2.6	14,149	0.02%
2019/03/25	17	40.11	37	40.38	40.50	-20	13,906	-0.14%
2019/03/22	2	38.85	0	0.00	38.70	2	12,921	0.02%
2019/03/21	0	0.00	2	38.73	38.85	-2	12,975	-0.02%
2019/03/20	1	38.05	0	0.00	38.05	1	12,847	0.01%
2019/03/19	1	37.90	0	0.00	38.10	1	12,820	0.01%
2019/03/18	24	37.88	0	0.00	37.80	24	12,718	0.19%
2019/03/12	0	0.00	2	38.50	38.40	-2	12,190	-0.02%
2019/03/11	1	37.95	0	0.00	37.85	1	12,358	0.01%
2019/03/08	0	0.00	2	38.00	38.00	-2	12,634	-0.02%
2019/03/06	8	38.19	1	38.25	38.25	7	12,966	0.05%
2019/03/04	5	38.16	0	0.00	38.20	5	14,411	0.03%
2019/02/25	2	38.40	0	0.00	38.45	2	14,362	0.01%
2019/02/22	1	38.70	1	38.75	38.70	0	14,472	0.00%
2019/02/21	0	0.00	13	38.53	39.30	-13	14,492	-0.09%
2019/02/20	1	37.70	1	38.10	37.85	0	14,013	0.00%
2019/02/18	2	36.93	0.3	37.00	36.90	1.7	13,696	0.01%
2019/02/15	2	37.35	0	0.00	37.45	2	13,766	0.01%
2019/02/14	0	37.50	0	0.00	37.50	0	13,833	0.00%
2019/02/12	0	0.00	1	37.45	37.70	-1	13,617	-0.01%
2019/01/30	0	0.00	1	37.40	37.35	-1	13,468	-0.01%
2019/01/29	0	0.00	1	36.95	37.10	-1	13,530	-0.01%
2019/01/28	0	0.00	2	36.90	37.00	-2	13,669	-0.01%
2019/01/25	1	36.35	4	36.64	36.60	-3	13,691	-0.02%
2019/01/24	0	0.00	3	36.15	36.40	-3	13,820	-0.02%
2019/01/21	0	0.00	1	36.25	36.25	-1	14,309	-0.01%
2019/01/17	0	0.00	5	35.55	35.45	-5	14,775	-0.03%
2019/01/14	1	35.60	0	0.00	35.60	1	15,440	0.01%
2019/01/10	0	0.00	15	36.53	36.55	-15	15,388	-0.10%
2019/01/09	15	35.98	2	36.15	36.35	13	15,371	0.08%
2019/01/08	2	35.90	0	0.00	35.55	2	15,314	0.01%
2019/01/07	5	35.95	15	35.95	36.00	-10	15,385	-0.06%
2018/12/26	15	35.84	6.5	35.68	35.40	8.5	16,203	0.05%
2018/12/22	0	0.00	2	35.40	35.45	-2	16,528	-0.01%
2018/12/21	4	35.43	0	0.00	35.40	4	16,971	0.02%
2018/12/19	0	0.00	2	35.90	36.00	-2	16,914	-0.01%
2018/12/17	10	36.20	10	36.00	36.00	0	17,319	0.00%
2018/12/14	0	0.00	5	35.63	35.75	-5	17,273	-0.03%
2018/12/13	0	0.00	3	35.23	35.50	-3	17,362	-0.02%
2018/12/11	1	35.00	0	0.00	34.80	1	17,234	0.01%
2018/12/06	0	0.00	2	34.85	34.65	-2	17,576	-0.01%
2018/12/03	1	35.65	14	35.46	35.85	-13	18,146	-0.07%
2018/11/30	3	34.45	2	34.43	34.50	1	17,903	0.01%
2018/11/29	6.6	34.38	6	34.16	34.05	0.6	17,779	0.00%
2018/11/28	19	33.79	17	33.81	34.05	2	17,765	0.01%
2018/11/27	16	33.41	2	33.50	33.50	14	17,583	0.08%
2018/11/26	0	0.00	2	35.23	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	10	35.07	0	0.00	34.85	10	17,290	0.06%
2018/11/21	1.7	35.76	0	0.00	35.70	1.7	17,165	0.01%
2018/11/20	30	36.95	30	36.50	36.65	0	17,025	0.00%
2018/11/19	12	36.50	13	36.57	36.50	-1	17,037	-0.01%
2018/11/16	4	36.30	0	0.00	36.45	4	17,140	0.02%
2018/11/14	42	36.81	33	36.19	36.35	9	17,409	0.05%
2018/11/13	1	35.95	2	36.20	36.40	-1	17,458	-0.01%
2018/11/08	0	0.00	10	35.35	35.50	-10	18,029	-0.06%
2018/11/07	1	35.50	0	0.00	35.50	1	18,509	0.01%
2018/11/05	2	35.00	3.7	35.46	35.35	-1.7	19,895	-0.01%
2018/11/02	0	0.00	5	36.35	36.45	-5	20,127	-0.02%
2018/11/01	10	35.55	6	35.45	35.65	4	20,426	0.02%
2018/10/31	0	0.00	1	34.60	34.70	-1	20,564	0.00%
2018/10/29	0	0.00	1	33.90	33.90	-1	20,980	0.00%
2018/10/26	1	32.90	5	33.22	33.50	-4	21,504	-0.02%
2018/10/25	5	33.29	0	0.00	34.00	5	22,325	0.02%
2018/10/24	11	33.93	1	33.75	34.15	10	23,157	0.04%
2018/10/23	11	36.25	0	0.00	36.00	11	22,836	0.05%
2018/10/19	8	37.20	0	0.00	37.25	8	24,086	0.03%
2018/10/17	2	38.35	0	0.00	38.25	2	25,131	0.01%
2018/10/16	2	37.93	0	0.00	38.20	2	25,323	0.01%
2018/10/15	15	38.50	0	0.00	38.50	15	25,455	0.06%
2018/10/12	0	0.00	8	38.65	39.00	-8	25,600	-0.03%
2018/10/11	12	37.25	0	0.00	37.60	12	25,654	0.05%
2018/10/09	0	0.00	4	40.10	40.05	-4	25,282	-0.02%
2018/10/05	0.4	39.80	0	0.00	39.70	0.4	25,579	0.00%
2018/10/04	4	39.58	0	0.00	39.80	4	25,683	0.02%
2018/10/03	1	40.05	0	0.00	40.20	1	25,833	0.00%
2018/10/02	8	40.31	0	0.00	40.30	8	26,052	0.03%
2018/09/28	1	41.45	20	41.25	41.10	-19	26,430	-0.07%
2018/09/27	0	0.00	2	39.83	40.25	-2	26,273	-0.01%
2018/09/25	1	40.20	0	0.00	40.20	1	26,920	0.00%
2018/09/21	1	40.40	1	40.70	40.40	0	27,049	0.00%
2018/09/17	1	38.95	1	39.30	39.30	0	27,184	0.00%
2018/09/14	0	0.00	1	39.45	39.65	-1	27,256	0.00%
2018/09/13	15	39.20	0	0.00	39.10	15	27,301	0.05%
2018/09/12	0	0.00	10	37.95	38.55	-10	27,171	-0.04%
2018/09/10	4	38.39	0	0.00	37.95	4	27,027	0.01%
2018/09/07	1	41.30	0	0.00	41.30	1	26,616	0.00%
2018/09/06	0	0.00	1	41.85	41.80	-1	26,592	0.00%
2018/09/05	1	41.55	0	0.00	41.55	1	26,581	0.00%
2018/09/04	2	41.85	1	41.90	42.10	1	26,593	0.00%
2018/09/03	1	41.35	0	0.00	41.35	1	26,409	0.00%
2018/08/31	2	41.60	1	42.35	42.35	1	26,343	0.00%
2018/08/30	5	41.75	1	41.55	42.00	4	26,050	0.02%
2018/08/29	2	43.20	16.3	43.30	43.40	-14.3	25,625	-0.06%
2018/08/28	0	0.00	0.2	43.20	43.30	-0.2	25,698	0.00%
2018/08/27	0	0.00	1	43.35	43.30	-1	25,815	0.00%
2018/08/24	1	42.90	0	0.00	42.80	1	25,756	0.00%
2018/08/23	4	42.94	0	0.00	43.10	4	25,948	0.02%
2018/08/22	5	42.95	0	0.00	42.95	5	26,075	0.02%
2018/08/21	7	42.36	11	42.86	42.90	-4	26,120	-0.02%
2018/08/20	10	42.00	3	41.95	42.00	7	26,216	0.03%
2018/08/16	2	42.00	1	41.85	42.00	1	26,134	0.00%
2018/08/15	1	43.00	2.1	43.35	42.35	-1.1	26,225	0.00%
2018/08/14	3	43.03	2	43.50	43.30	1	25,975	0.00%
2018/08/13	1	43.50	28	42.76	42.15	-27	25,677	-0.11%
2018/08/10	0	0.00	1	40.90	41.50	-1	24,798	0.00%
2018/08/09	1	40.50	1	40.80	40.50	0	24,741	0.00%
2018/08/06	2	40.35	0	0.00	40.35	2	25,024	0.01%
2018/08/03	1	40.55	0	0.00	40.45	1	24,795	0.00%
2018/08/01	2	41.10	2	40.75	41.05	0	23,866	0.00%
2018/07/31	22	39.44	0	0.00	39.35	22	22,946	0.10%
2018/07/30	0	0.00	3	40.80	40.70	-3	22,017	-0.01%
2018/07/27	4	40.53	1	41.30	40.30	3	21,668	0.01%
2018/07/26	10.3	41.09	10	42.15	40.50	0.3	21,333	0.00%
2018/07/25	0.5	45.10	0.1	45.10	45.10	0.4	20,460	0.00%
2018/07/24	0	0.00	27	45.31	45.50	-27	20,173	-0.13%
2018/07/20	4	42.50	0	0.00	42.30	4	19,251	0.02%
2018/07/19	0	0.00	4	42.64	42.75	-4	19,164	-0.02%
2018/07/18	1	42.20	0	0.00	42.25	1	19,412	0.01%
2018/07/17	10	42.20	0	0.00	42.15	10	19,164	0.05%
2018/07/16	6	42.58	3	42.50	42.50	3	19,102	0.02%
2018/07/12	0	0.00	1	42.55	42.70	-1	18,723	-0.01%
2018/07/11	4	42.06	0	0.00	42.15	4	18,533	0.02%
2018/07/09	0	0.00	1	42.50	42.75	-1	17,897	-0.01%
2018/07/04	4	41.95	0	0.00	42.00	4	17,216	0.02%
2018/07/03	2	42.15	2	42.93	42.75	0	16,918	0.00%
2018/07/02	1	41.55	0	0.00	41.85	1	16,442	0.01%
2018/06/29	3	41.98	0	0.00	42.35	3	16,147	0.02%
2018/06/19	2	43.90	0	0.00	43.85	2	14,290	0.01%
2018/06/15	10	45.50	0	0.00	45.25	10	13,991	0.07%
2018/06/13	0	0.00	1	45.50	45.45	-1	13,540	-0.01%
2018/06/12	0	0.00	1	44.55	44.50	-1	13,514	-0.01%
2018/06/06	0	0.00	8	44.73	44.80	-8	13,226	-0.06%
2018/06/05	0	0.00	10	45.10	45.20	-10	13,105	-0.08%
2018/06/04	6	45.25	1	45.05	45.65	5	12,867	0.04%
2018/05/31	3	43.55	0	0.00	43.60	3	12,403	0.02%
2018/05/28	1	43.95	0	0.00	43.95	1	11,560	0.01%
2018/05/25	0	0.00	2	43.90	43.90	-2	11,405	-0.02%
2018/05/23	11	44.00	20	44.18	44.10	-9	10,986	-0.08%
2018/05/22	1	45.40	0	0.00	45.60	1	10,678	0.01%
2018/05/21	0	0.00	11	46.05	46.00	-11	10,604	-0.10%
2018/05/18	2	45.80	0	0.00	45.55	2	10,386	0.02%
2018/05/17	0	0.00	20	46.33	45.65	-20	10,246	-0.20%
2018/05/16	10	46.02	33	45.47	45.90	-23	9,922	-0.23%
2018/05/14	0	0.00	3	42.62	43.15	-3	9,082	-0.03%
2018/05/10	5	40.60	1	41.05	41.10	4	8,681	0.05%
2018/05/08	0	0.00	10	40.67	40.80	-10	8,411	-0.12%
2018/05/07	13	40.40	7	40.84	40.40	6	8,247	0.07%
2018/05/04	1	39.80	0	0.00	39.55	1	7,995	0.01%
2018/05/03	5	39.65	0	0.00	39.40	5	8,040	0.06%
2018/05/02	0	0.00	19	40.98	40.85	-19	7,860	-0.24%
2018/04/30	3	40.30	3	40.65	40.85	0	7,745	0.00%
2018/04/26	2	40.60	1	40.60	40.50	1	7,705	0.01%
2018/04/25	1	40.50	61	40.21	40.20	-60	7,573	-0.79%
2018/04/24	20	40.70	15	40.56	40.85	5	7,530	0.07%
2018/04/20	0	0.00	1	38.90	38.75	-1	7,184	-0.01%
2018/04/19	0	0.00	8	38.94	39.00	-8	7,137	-0.11%
2018/04/18	0	0.00	1	38.05	38.20	-1	7,203	-0.01%
2018/04/11	1	38.20	1	38.75	38.45	0	8,816	0.00%
2018/04/10	0	0.00	4	37.96	38.20	-4	8,908	-0.04%
2018/04/09	0	37.30	0	0.00	37.35	0	8,975	0.00%
2018/03/30	0	36.60	0	0.00	36.60	0	9,384	0.00%
2018/03/29	1	36.55	0	0.00	36.55	1	9,612	0.01%
2018/03/20	3	37.20	0	0.00	37.35	3	10,409	0.03%
2018/03/19	0	0.00	3	37.55	37.55	-3	10,391	-0.03%
2018/03/14	0	0.00	1	37.60	37.50	-1	10,242	-0.01%
2018/03/13	0	0.00	2	37.43	37.50	-2	10,211	-0.02%
2018/03/12	0	0.00	11	37.15	37.20	-11	10,295	-0.11%
2018/03/08	3	36.45	0	0.00	36.40	3	10,654	0.03%
2018/02/22	1	36.60	0	0.00	36.50	1	11,272	0.01%
2018/02/21	0	0.00	2	37.05	37.20	-2	11,246	-0.02%
2018/02/12	2	35.40	0	0.00	35.95	2	11,186	0.02%
2018/02/09	1	35.25	0	0.00	35.60	1	11,191	0.01%
2018/02/08	0	0.00	3	36.80	36.75	-3	11,101	-0.03%
2018/02/07	15	36.32	1	36.80	36.40	14	11,348	0.12%
2018/02/06	2	36.25	0	0.00	35.50	2	11,176	0.02%
2018/02/05	1	37.25	0	0.00	37.80	1	10,868	0.01%
2018/01/26	0	0.00	1	38.10	38.20	-1	10,632	-0.01%
2018/01/25	0	0.00	2	37.50	37.60	-2	10,496	-0.02%
2018/01/23	1	37.20	0	0.00	37.30	1	10,370	0.01%
2018/01/19	7	37.95	30	37.90	37.90	-23	10,101	-0.23%
2018/01/18	2	37.98	17	37.84	37.85	-15	10,032	-0.15%
2018/01/17	0	0.00	8	38.50	38.50	-8	9,868	-0.08%
2018/01/16	0	0.00	2	38.10	38.10	-2	9,731	-0.02%
2018/01/15	0	0.00	9	37.70	37.85	-9	9,652	-0.09%
2018/01/11	5	37.73	0	0.00	37.50	5	9,356	0.05%
2018/01/10	0	0.00	2.4	38.33	38.45	-2.4	8,870	-0.03%
2018/01/09	0.8	38.10	0	0.00	38.30	0.8	8,715	0.01%
2018/01/08	0	0.00	4	37.69	38.20	-4	8,456	-0.05%
2018/01/05	0	0.00	6	37.36	37.30	-6	8,145	-0.07%
2018/01/03	0	0.00	6	37.18	37.35	-6	7,533	-0.08%