台泥 (1101)-元大-文心券商分點個股進出

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

台泥

(1101)

可現股當沖

股價
33.20
漲跌
▲0.20
漲幅
+0.61%
成交量
22,677張
產業
上市水泥類股
2638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-文心券商分點個股進出

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-文心券商分點個股進出
元大-文心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
2024/05/07	5.6	32.84	4.2	33.09	33.20	1.4	17,141	0.01%
2024/05/06	16.9	32.82	17	32.97	33.00	-0.1	16,992	0.00%
2024/05/03	3	32.57	11	32.59	32.40	-8	16,551	-0.05%
2024/05/02	53	32.33	11.6	32.23	32.30	41.4	16,359	0.25%
2024/04/30	20.1	32.12	2	32.25	32.05	18.1	16,171	0.11%
2024/04/29	2	32.10	0.5	32.30	32.35	1.5	16,038	0.01%
2024/04/26	3	31.87	0	0.00	31.80	3	15,880	0.02%
2024/04/25	13.1	31.94	0	0.00	32.00	13.1	15,849	0.08%
2024/04/24	0.5	32.31	11	32.30	32.15	-10.5	15,799	-0.07%
2024/04/23	2.2	32.71	11	32.49	32.35	-8.9	16,021	-0.06%
2024/04/22	0	0.00	3	32.35	32.60	-3	15,974	-0.02%
2024/04/19	28	32.05	3	32.10	32.00	25	15,756	0.16%
2024/04/18	0	32.55	3	32.65	32.70	-3	15,379	-0.02%
2024/04/17	2.1	32.53	0	0.00	32.65	2.1	15,172	0.01%
2024/04/16	27	32.75	5.1	33.01	32.45	22	15,008	0.15%
2024/04/15	10.5	32.75	15.2	32.87	32.35	-4.7	14,402	-0.03%
2024/04/12	1.2	32.01	3.1	31.90	32.20	-1.9	14,063	-0.01%
2024/04/11	4.4	32.37	0	0.00	32.40	4.4	13,848	0.03%
2024/04/10	4.4	32.83	15.1	32.77	32.70	-10.7	13,783	-0.08%
2024/04/09	2.1	32.25	5	32.36	32.45	-2.9	13,609	-0.02%
2024/04/08	1	32.40	14.7	32.39	32.30	-13.7	13,545	-0.10%
2024/04/03	15	32.55	13.1	32.32	32.00	1.9	13,436	0.01%
2024/04/02	2.1	31.95	0	0.00	31.95	2.1	13,046	0.02%
2024/04/01	2	32.05	5	32.16	32.15	-3	13,124	-0.02%
2024/03/29	0.1	31.85	6.3	31.91	32.15	-6.2	13,089	-0.05%
2024/03/28	0.2	31.83	3	31.80	31.70	-2.9	12,963	-0.02%
2024/03/27	2.1	31.58	1	31.75	31.70	1.1	12,844	0.01%
2024/03/26	4.3	31.50	23	31.55	31.55	-18.8	12,765	-0.15%
2024/03/25	0.7	31.15	1	31.00	31.10	-0.4	12,723	0.00%
2024/03/22	5.4	31.11	0	0.00	31.15	5.4	12,702	0.04%
2024/03/21	4.3	31.54	1	31.35	31.50	3.3	12,514	0.03%
2024/03/20	28.9	30.89	1.5	30.98	30.90	27.4	12,516	0.22%
2024/03/19	17.2	31.50	0	0.00	31.40	17.2	12,198	0.14%
2024/03/18	16.5	31.71	45	31.65	31.70	-28.5	11,945	-0.24%
2024/03/15	1.1	31.95	5.4	32.00	31.95	-4.3	11,833	-0.04%
2024/03/14	1.1	31.85	11.3	31.79	32.00	-10.2	11,512	-0.09%
2024/03/13	16.2	31.80	1	31.85	31.70	15.2	11,518	0.13%
2024/03/12	1.1	31.91	0.1	32.00	32.00	1	11,388	0.01%
2024/03/11	14.2	31.67	3.2	31.66	31.80	11	11,415	0.10%
2024/03/08	16.9	31.90	13	31.97	31.85	3.9	11,531	0.03%
2024/03/07	5.6	31.93	1	31.95	32.00	4.6	11,664	0.04%
2024/03/06	2.3	31.95	0	0.00	32.00	2.3	12,022	0.02%
2024/03/05	1	32.05	0.1	32.15	32.00	0.9	13,502	0.01%
2024/03/04	12.2	32.14	0	0.00	32.05	12.2	13,771	0.09%
2024/03/01	16.1	31.96	4.6	32.04	32.05	11.5	14,657	0.08%
2024/02/29	5.2	32.20	4	32.20	32.10	1.2	14,759	0.01%
2024/02/27	11.5	31.98	15.3	32.15	31.85	-3.8	14,610	-0.03%
2024/02/26	3.1	32.34	0	0.00	32.15	3.1	14,608	0.02%
2024/02/23	3	32.45	0	0.00	32.40	3	14,694	0.02%
2024/02/22	2.1	32.40	0	0.00	32.55	2.1	15,103	0.01%
2024/02/21	5	32.44	0	32.50	32.50	5	15,202	0.03%
2024/02/20	4.1	32.56	0	0.00	32.65	4.1	15,222	0.03%
2024/02/19	3.4	32.44	46.2	32.60	32.80	-42.8	15,433	-0.28%
2024/02/16	15	31.81	0	0.00	31.90	15	15,704	0.10%
2024/02/15	7.7	31.85	3.4	31.99	32.00	4.3	15,670	0.03%
2024/02/05	4	31.98	4	32.00	32.15	0	15,497	0.00%
2024/02/02	1.2	32.27	3	32.37	32.25	-1.8	15,452	-0.01%
2024/02/01	20.3	32.40	0	0.00	32.45	20.3	15,591	0.13%
2024/01/31	7.2	31.95	1.1	31.95	31.90	6.1	15,628	0.04%
2024/01/30	18.1	32.04	0	0.00	32.00	18.1	15,538	0.12%
2024/01/29	6	32.45	6	32.50	32.35	0	15,511	0.00%
2024/01/26	1	32.65	0	0.00	32.60	1	15,632	0.01%
2024/01/25	1	32.60	0	0.00	32.70	1	15,730	0.01%
2024/01/24	5	32.71	0	0.00	32.60	5	15,865	0.03%
2024/01/22	5.6	32.37	0	0.00	32.30	5.6	16,296	0.03%
2024/01/19	7.1	32.05	0	0.00	32.40	7.1	16,355	0.04%
2024/01/18	12.1	32.14	0	0.00	32.05	12.1	16,380	0.07%
2024/01/17	13.3	32.25	11.2	32.25	32.20	2.2	16,459	0.01%
2024/01/16	38.2	32.97	0.3	33.02	32.90	37.9	16,356	0.23%
2024/01/15	0.2	33.76	0	0.00	33.65	0.2	16,277	0.00%
2024/01/12	2	33.65	1	33.70	33.75	1	16,716	0.01%
2024/01/11	2	33.65	1	33.75	33.70	1	17,605	0.01%
2024/01/10	4	33.78	0	0.00	33.70	4	18,877	0.02%
2024/01/09	0.5	34.20	0	0.00	34.05	0.5	19,006	0.00%
2024/01/08	0	0.00	2	34.30	34.25	-2	19,126	-0.01%
2024/01/05	2	34.30	0	0.00	34.35	2	19,349	0.01%
2024/01/04	0.1	34.20	0	34.25	34.20	0.1	19,609	0.00%
2024/01/03	20.1	34.25	13	34.26	34.20	7.1	19,771	0.04%
2024/01/02	1	34.75	0	0.00	34.70	1	19,818	0.01%
2023/12/29	1	34.75	1	34.80	34.85	0	19,953	0.00%
2023/12/28	2	34.90	0	0.00	34.90	2	20,185	0.01%
2023/12/27	0	0.00	1.1	34.75	34.90	-1.1	20,197	-0.01%
2023/12/26	1	34.60	17	34.65	34.65	-16	20,237	-0.08%
2023/12/25	2.1	34.46	2.1	34.60	34.50	0	20,449	0.00%
2023/12/22	1	34.25	2	34.20	34.30	-1	20,578	0.00%
2023/12/21	1.2	34.25	0	0.00	34.25	1.2	20,790	0.01%
2023/12/20	0	0.00	9.5	34.48	34.50	-9.5	21,158	-0.04%
2023/12/19	5	34.55	0	0.00	34.35	5	21,394	0.02%
2023/12/15	1.1	34.40	12	34.48	34.30	-10.9	21,955	-0.05%
2023/12/14	3	34.33	10	34.46	34.40	-7	21,772	-0.03%
2023/12/13	3	34.15	2	34.10	34.05	1	21,743	0.00%
2023/12/12	0	0.00	2.5	34.21	34.15	-2.5	21,824	-0.01%
2023/12/11	3.1	34.29	0	0.00	34.40	3.1	21,878	0.01%
2023/12/08	0.1	34.75	1	34.70	34.60	-1	22,119	0.00%
2023/12/07	5	34.45	1	34.60	34.50	4	22,107	0.02%
2023/12/06	0	0.00	4	34.70	34.60	-4	22,145	-0.02%
2023/12/05	4.2	34.51	16	34.60	34.90	-11.8	22,206	-0.05%
2023/12/04	3.2	34.32	1	34.30	34.05	2.2	22,066	0.01%
2023/12/01	7.4	34.56	2.1	34.55	34.40	5.3	22,225	0.02%
2023/11/30	11.6	35.08	15	35.15	34.95	-3.4	21,892	-0.02%
2023/11/29	8.1	34.46	5.1	34.26	34.25	3	20,364	0.01%
2023/11/28	35.1	34.84	11.1	34.97	34.50	24	20,138	0.12%
2023/11/27	5.1	34.15	1	34.30	33.95	4.1	19,597	0.02%
2023/11/24	1.2	33.80	0.6	34.05	33.75	0.6	19,408	0.00%
2023/11/22	1.1	33.86	0	0.00	33.85	1.1	19,049	0.01%
2023/11/21	4.3	34.06	9.5	34.07	34.20	-5.2	18,952	-0.03%
2023/11/20	3	33.62	1	33.55	33.60	2	18,544	0.01%
2023/11/17	4.1	33.29	0	0.00	33.20	4.1	18,469	0.02%
2023/11/16	3.5	33.19	1.1	33.10	33.05	2.4	18,400	0.01%
2023/11/15	1.1	32.95	2.1	33.02	33.15	-1	18,225	-0.01%
2023/11/14	1.1	32.50	0	0.00	32.50	1.1	18,089	0.01%
2023/11/13	1	32.65	0	0.00	32.80	1	18,187	0.01%
2023/11/10	1	32.85	0	0.00	32.85	1	18,374	0.01%
2023/11/09	2.2	32.93	2	32.95	32.90	0.2	18,388	0.00%
2023/11/08	2	32.95	1	32.95	32.90	1	18,405	0.01%
2023/11/07	4.1	32.51	0	0.00	32.55	4.1	18,432	0.02%
2023/11/06	2	32.88	1	32.85	32.80	1	18,394	0.01%
2023/11/03	3	32.83	1	32.65	32.90	2	18,290	0.01%
2023/11/02	3	32.45	0	0.00	32.35	3	18,196	0.02%
2023/11/01	1.1	32.20	0	0.00	32.10	1.1	18,166	0.01%
2023/10/31	12	32.21	0	0.00	32.25	12	18,158	0.07%
2023/10/30	4.1	31.89	12.1	31.96	32.00	-8	18,028	-0.04%
2023/10/27	13.1	31.92	3	31.88	31.85	10.1	17,917	0.06%
2023/10/26	2.2	31.55	1	31.50	31.45	1.2	17,975	0.01%
2023/10/25	17.3	31.64	0	0.00	31.55	17.3	17,848	0.10%
2023/10/24	7.6	31.53	0	0.00	31.50	7.6	17,706	0.04%
2023/10/23	9.3	31.64	0	0.00	31.65	9.3	17,530	0.05%
2023/10/20	13.3	31.68	1	31.50	31.75	12.3	17,702	0.07%
2023/10/19	18.6	31.87	12	31.87	31.90	6.6	17,409	0.04%
2023/10/18	22.5	32.47	1	32.60	32.45	21.5	16,813	0.13%
2023/10/17	4.1	33.49	1	33.50	33.45	3.1	15,659	0.02%
2023/10/16	7.1	33.65	19	33.74	33.60	-12	15,645	-0.08%
2023/10/13	3.2	33.92	3	33.97	33.80	0.2	15,722	0.00%
2023/10/12	19.2	33.70	3	33.30	33.70	16.2	15,681	0.10%
2023/10/11	3.6	32.98	0	0.00	33.10	3.6	15,548	0.02%
2023/10/06	11.3	32.82	0	0.00	32.80	11.3	15,540	0.07%
2023/10/05	8.5	32.79	0	0.00	32.75	8.5	15,507	0.05%
2023/10/04	10.2	32.94	3	32.95	32.90	7.2	15,539	0.05%
2023/10/03	1.3	33.18	0	0.00	33.20	1.3	15,625	0.01%
2023/10/02	8	33.14	15	33.15	33.10	-7	15,776	-0.04%
2023/09/28	1.4	33.13	1	33.25	33.25	0.4	16,020	0.00%
2023/09/27	17.5	33.00	0	0.00	33.05	17.5	15,999	0.11%
2023/09/26	27.3	33.10	0	0.00	33.00	27.3	15,938	0.17%
2023/09/25	14.7	33.12	0	0.00	33.10	14.7	15,777	0.09%
2023/09/22	16.8	33.48	0	0.00	33.50	16.8	15,474	0.11%
2023/09/21	25.7	33.96	1.7	34.11	33.80	24	15,253	0.16%
2023/09/20	14.1	34.42	0	0.00	34.35	14.1	15,082	0.09%
2023/09/19	5.4	34.88	0	0.00	34.80	5.4	14,902	0.04%
2023/09/18	3	35.00	1	35.00	35.10	2	14,938	0.01%
2023/09/15	3	35.20	0	0.00	35.10	3	15,030	0.02%
2023/09/14	2.5	35.40	0	0.00	35.50	2.5	14,962	0.02%
2023/09/13	5.2	35.11	2.2	35.20	35.30	3	14,972	0.02%
2023/09/12	5.2	34.45	0.2	34.56	34.60	5	15,254	0.03%
2023/09/11	11.2	34.10	0	0.00	34.20	11.2	15,266	0.07%
2023/09/08	9.7	34.15	0	0.00	34.10	9.7	15,301	0.06%
2023/09/07	13.9	34.28	1.5	34.37	34.35	12.4	15,280	0.08%
2023/09/06	30.5	34.63	3	34.80	34.40	27.5	15,287	0.18%
2023/09/05	18.1	35.03	2.2	35.12	35.00	15.9	14,939	0.11%
2023/09/04	4	35.11	1	35.10	35.20	3	14,925	0.02%
2023/09/01	3	35.07	0	0.00	35.25	3	14,877	0.02%
2023/08/31	5	35.03	0	0.00	34.95	5	14,843	0.03%
2023/08/30	2.9	35.37	1	35.35	35.30	1.9	14,684	0.01%
2023/08/29	2.2	35.26	2	35.40	35.40	0.2	15,130	0.00%
2023/08/28	4	35.15	1	35.15	35.20	3	15,344	0.02%
2023/08/25	4	35.21	0	0.00	35.10	4	16,124	0.02%
2023/08/24	3.1	35.27	1.2	35.37	35.30	1.9	16,441	0.01%
2023/08/23	3.1	35.40	0.6	35.40	35.30	2.5	16,726	0.02%
2023/08/22	0.2	35.49	0	0.00	35.40	0.2	16,947	0.00%
2023/08/21	5	35.35	0	0.00	35.40	5	17,344	0.03%
2023/08/18	13.8	35.33	3	35.55	35.15	10.8	17,523	0.06%
2023/08/17	11.1	35.62	5	35.66	35.65	6.1	17,458	0.03%
2023/08/16	11.1	36.10	0	0.00	36.05	11.1	17,488	0.06%
2023/08/15	6.2	36.70	0	0.00	36.70	6.2	17,473	0.04%
2023/08/14	16	36.89	3	36.85	36.85	13	17,582	0.07%
2023/08/11	14	37.36	12	37.50	37.40	2	17,637	0.01%
2023/08/10	9	36.87	0	0.00	36.85	9	17,644	0.05%
2023/08/09	3	37.10	12	37.15	37.15	-9	17,972	-0.05%
2023/08/08	1.1	37.39	0	0.00	37.10	1.1	18,250	0.01%
2023/08/07	1	37.40	5	37.60	37.65	-4	18,384	-0.02%
2023/08/04	1.1	37.31	2.2	37.41	37.35	-1.1	18,438	-0.01%
2023/08/02	5	37.20	0	0.00	37.20	5	18,846	0.03%
2023/08/01	4.1	37.36	0	0.00	37.55	4.1	19,015	0.02%
2023/07/31	9.4	37.42	1.5	37.47	37.30	7.8	19,125	0.04%
2023/07/28	1	37.20	0.2	37.35	37.35	0.8	19,175	0.00%
2023/07/27	1	37.30	4.2	37.31	37.35	-3.2	19,620	-0.02%
2023/07/26	0	0.00	1.1	37.31	37.25	-1.1	20,584	-0.01%
2023/07/25	1.1	37.30	0	0.00	37.40	1.1	20,798	0.01%
2023/07/24	1	36.10	4	36.49	36.50	-3	20,874	-0.01%
2023/07/21	25.8	36.34	1.6	36.62	36.10	24.2	21,180	0.11%
2023/07/20	12.1	36.60	0	0.00	36.55	12.1	21,667	0.06%
2023/07/19	43	36.68	0	0.00	36.60	43	22,718	0.19%
2023/07/18	27.3	36.59	7	36.63	37.10	20.3	23,504	0.09%
2023/07/17	19.1	36.75	5	36.76	36.75	14.1	23,411	0.06%
2023/07/14	0.6	37.10	0	0.00	37.00	0.6	23,348	0.00%
2023/07/13	7	36.84	0.1	37.00	36.80	7	23,366	0.03%
2023/07/12	6	36.58	4	36.55	36.60	2	23,564	0.01%
2023/07/11	9.1	36.75	0.1	37.04	36.55	9	23,517	0.04%
2023/07/10	52.3	36.96	0.1	37.05	36.85	52.2	23,394	0.22%
2023/07/07	3.5	37.03	3.1	37.01	37.30	0.4	23,264	0.00%
2023/07/06	26.6	37.36	2	37.35	37.25	24.6	23,393	0.10%
2023/07/05	2.3	37.94	12	37.97	37.80	-9.8	23,091	-0.04%
2023/07/04	0	0.00	14	38.13	38.05	-14	22,913	-0.06%
2023/07/03	0.4	38.25	1	38.25	38.25	-0.6	22,864	0.00%
2023/06/30	13	38.06	1	38.10	38.05	12	22,907	0.05%
2023/06/29	0	0.00	6	38.20	38.05	-6	22,932	-0.03%
2023/06/28	5.3	38.21	1.2	38.15	38.05	4.1	22,980	0.02%
2023/06/27	1.1	38.50	2	38.70	38.45	-1	23,114	0.00%
2023/06/26	0.1	38.80	2	38.80	38.80	-1.9	23,371	-0.01%
2023/06/21	0.3	38.67	12.1	38.42	38.70	-11.8	23,378	-0.05%
2023/06/20	1	38.74	4.5	38.57	38.55	-3.5	23,375	-0.01%
2023/06/19	1	38.75	1	38.70	38.70	0	23,493	0.00%
2023/06/16	11.3	39.11	11.1	38.94	38.70	0.2	23,472	0.00%
2023/06/15	1	38.30	4.1	38.30	38.35	-3.1	23,007	-0.01%
2023/06/14	5.1	38.25	2	38.25	38.35	3.1	23,330	0.01%
2023/06/13	3	38.18	0	0.00	38.25	3	23,466	0.01%
2023/06/12	13.3	38.23	0	0.00	38.25	13.3	23,491	0.06%
2023/06/09	0.2	38.48	2.4	38.49	38.45	-2.3	23,511	-0.01%
2023/06/08	0.3	38.52	0	0.00	38.50	0.3	23,676	0.00%
2023/06/07	0.3	38.83	1	38.80	38.80	-0.7	23,851	0.00%
2023/06/06	2.1	38.78	11.1	38.75	38.80	-9	24,048	-0.04%
2023/06/05	7.1	38.91	8	39.00	38.85	-0.9	24,210	0.00%
2023/06/02	9	38.57	32.1	38.41	38.55	-23.1	24,023	-0.10%
2023/06/01	12.5	37.77	0	37.95	37.75	12.5	23,598	0.05%
2023/05/31	3.2	38.08	0.3	38.20	37.90	2.9	23,504	0.01%
2023/05/30	1.2	38.27	12	38.26	38.30	-10.8	22,887	-0.05%
2023/05/29	18	37.84	3.1	38.03	38.15	14.9	23,178	0.06%
2023/05/26	1.1	37.71	0	0.00	38.00	1.1	23,692	0.00%
2023/05/25	12.1	37.55	0	0.00	38.05	12.1	24,133	0.05%
2023/05/24	3.3	37.65	2	37.65	37.85	1.3	23,953	0.01%
2023/05/23	4	38.03	2	37.90	37.90	2	23,751	0.01%
2023/05/22	3	38.12	3	38.10	38.25	0	23,649	0.00%
2023/05/19	3.1	37.91	0	0.00	37.85	3.1	23,556	0.01%
2023/05/18	5.3	37.85	1	37.95	37.85	4.3	23,437	0.02%
2023/05/17	6.2	38.01	1	37.91	37.90	5.1	23,453	0.02%
2023/05/16	1.1	37.42	1.3	37.74	37.75	-0.2	23,506	0.00%
2023/05/15	32.7	37.23	16	37.26	37.35	16.7	23,506	0.07%
2023/05/12	10.9	38.24	16	38.20	37.80	-5.1	23,276	-0.02%
2023/05/11	10.9	38.24	16	38.20	38.20	-5.1	23,037	-0.02%
2023/05/10	9	38.73	0	0.00	38.85	9	22,849	0.04%
2023/05/09	8.5	38.74	23	38.66	38.65	-14.5	22,795	-0.06%
2023/05/08	2	39.50	33	39.48	39.60	-31	22,479	-0.14%
2023/05/05	5	39.80	56	39.21	39.30	-51	22,322	-0.23%
2023/05/04	7	39.59	1	39.50	39.45	6	22,305	0.03%
2023/05/03	76.1	39.77	32	39.98	39.50	44.1	22,236	0.20%
2023/05/02	33	39.82	53.3	39.79	39.90	-20.3	22,048	-0.09%
2023/04/28	3.1	38.78	2	38.70	38.70	1.1	21,538	0.01%
2023/04/27	2	38.88	1.4	38.94	38.65	0.6	21,481	0.00%
2023/04/26	10.2	38.77	6.3	38.85	39.10	3.9	21,572	0.02%
2023/04/25	22.2	38.94	14	38.53	38.50	8.2	21,693	0.04%
2023/04/24	19.4	39.28	27.1	39.39	39.55	-7.7	21,265	-0.04%
2023/04/21	19	38.28	27.9	38.11	38.30	-8.9	20,241	-0.04%
2023/04/20	22	37.35	0	0.00	37.20	22	19,358	0.11%
2023/04/19	8.2	37.25	7	37.55	37.10	1.2	19,409	0.01%
2023/04/18	19.2	37.61	1	37.80	37.45	18.2	19,425	0.09%
2023/04/17	10.2	38.01	1.7	38.08	37.95	8.6	19,656	0.04%
2023/04/14	3	37.40	1.4	37.38	37.55	1.6	19,373	0.01%
2023/04/13	9	37.62	5.2	37.48	37.55	3.9	19,387	0.02%
2023/04/12	4	37.66	6.1	37.57	37.45	-2.1	19,333	-0.01%
2023/04/11	2.1	37.45	9.4	37.46	37.45	-7.3	19,262	-0.04%
2023/04/10	2	36.45	8	36.49	36.60	-6	19,042	-0.03%
2023/04/07	2	36.43	0	0.00	36.40	2	19,060	0.01%
2023/04/06	2	36.40	2	36.38	36.45	0	19,160	0.00%
2023/03/31	10	36.31	0	0.00	36.40	10	19,407	0.05%
2023/03/30	1.3	36.15	0	0.00	36.20	1.3	20,415	0.01%
2023/03/29	3	36.27	0	0.00	36.35	3	21,328	0.01%
2023/03/28	3.4	36.24	1	36.45	36.20	2.4	22,230	0.01%
2023/03/27	7.4	36.76	5.5	36.75	36.65	1.9	23,097	0.01%
2023/03/24	3	37.55	0.1	37.60	37.60	3	23,872	0.01%
2023/03/23	8	37.45	2.2	37.26	37.35	5.8	23,875	0.02%
2023/03/22	0	0.00	4.5	37.26	37.20	-4.5	23,957	-0.02%
2023/03/21	4.8	37.06	10	37.25	37.05	-5.2	24,027	-0.02%
2023/03/20	1	36.90	0	0.00	36.90	1	24,042	0.00%
2023/03/17	5	36.60	0	0.00	36.40	5	24,199	0.02%
2023/03/16	2.9	36.74	1	37.00	36.35	1.9	23,908	0.01%
2023/03/15	1	37.20	2.1	37.20	37.10	-1.1	23,942	0.00%
2023/03/14	3.6	36.72	0.1	36.92	36.75	3.4	24,037	0.01%
2023/03/13	20.2	36.61	1.1	36.73	36.75	19.1	24,266	0.08%
2023/03/10	31.3	36.76	41	36.72	36.70	-9.7	24,281	-0.04%
2023/03/09	39.8	37.43	8.1	37.23	37.20	31.7	24,506	0.13%
2023/03/08	4.2	37.62	22.3	37.50	37.75	-18.1	24,873	-0.07%
2023/03/07	3.3	37.98	0	0.00	37.95	3.3	24,885	0.01%
2023/03/06	5	37.95	16.1	38.04	37.95	-11.1	25,216	-0.04%
2023/03/03	1.5	37.73	4	37.78	37.75	-2.6	25,487	-0.01%
2023/03/02	23	37.51	1.8	37.68	37.90	21.2	25,669	0.08%
2023/03/01	25.2	37.82	15.1	37.83	37.80	10.1	25,706	0.04%
2023/02/24	22.2	39.46	2	39.30	39.15	20.2	25,338	0.08%
2023/02/23	5.1	38.87	9.7	39.53	39.50	-4.7	24,816	-0.02%
2023/02/22	2	38.20	391	37.90	38.05	-389	25,159	-1.55%	大賣/鉅額交易
2023/02/21	0	0.00	24.5	38.33	38.35	-24.5	26,058	-0.09%
2023/02/20	19	38.02	9	38.14	38.25	10	26,714	0.04%
2023/02/17	6	37.52	1	37.90	38.00	5	27,226	0.02%
2023/02/16	3	37.58	2.1	37.70	37.50	0.9	27,958	0.00%
2023/02/15	14.4	37.50	3	37.68	37.55	11.4	28,051	0.04%
2023/02/14	3.1	37.47	4.3	37.26	37.25	-1.3	27,991	0.00%
2023/02/13	3	36.93	3	37.13	37.00	0	27,957	0.00%
2023/02/10	8.1	36.79	0	0.00	36.85	8.1	28,096	0.03%
2023/02/09	1.2	36.71	0	0.00	36.60	1.2	28,114	0.00%
2023/02/08	2.9	36.66	0	0.00	36.75	2.9	28,188	0.01%
2023/02/07	2	36.60	0	0.00	36.65	2	28,269	0.01%
2023/02/06	1.2	36.33	3	36.25	36.15	-1.8	28,252	-0.01%
2023/02/03	2.2	36.43	7	36.39	36.45	-4.8	28,142	-0.02%
2023/02/02	4	36.80	7	36.80	36.80	-3	28,165	-0.01%
2023/02/01	8.3	36.40	30	36.61	36.75	-21.7	28,193	-0.08%
2023/01/31	3.5	36.36	0.1	36.70	36.25	3.4	28,263	0.01%
2023/01/30	7.5	36.73	1	36.75	36.95	6.5	28,195	0.02%
2023/01/17	4.2	36.01	3	36.15	36.00	1.2	28,181	0.00%
2023/01/16	17.2	36.68	19.7	36.29	36.50	-2.6	28,175	-0.01%
2023/01/13	5.3	36.16	14.2	36.21	36.15	-8.9	27,855	-0.03%
2023/01/12	1	35.35	20.3	35.36	35.40	-19.3	27,913	-0.07%
2023/01/11	1	34.70	0.1	34.79	34.70	0.9	28,119	0.00%
2023/01/10	3	34.42	0	0.00	34.60	3	28,426	0.01%
2023/01/09	10.2	34.45	5	34.60	34.60	5.2	28,943	0.02%
2023/01/06	5	34.25	0	0.00	34.25	5	29,213	0.02%
2023/01/05	1.8	34.45	3.1	34.45	34.45	-1.3	29,670	0.00%
2023/01/03	5.1	33.57	1	33.65	33.50	4.1	29,714	0.01%
2022/12/30	2	33.80	0	0.00	33.65	2	29,735	0.01%
2022/12/29	2.2	33.88	2	33.78	33.70	0.2	29,889	0.00%
2022/12/28	1.5	34.30	90	34.03	34.30	-88.5	30,140	-0.29%
2022/12/27	21	34.50	1.1	34.60	34.30	19.9	30,373	0.07%
2022/12/26	3.5	34.22	1	34.25	34.40	2.5	30,533	0.01%
2022/12/23	23.2	34.25	6	34.17	34.05	17.2	31,062	0.06%
2022/12/22	50.9	34.35	11	34.63	34.45	39.9	31,982	0.12%
2022/12/21	14	33.94	6	34.02	34.05	8	31,325	0.03%
2022/12/20	54	33.80	1	33.95	33.70	53	30,705	0.17%
2022/12/19	13.6	33.88	11	33.79	33.85	2.6	30,251	0.01%
2022/12/16	14	33.07	11	33.80	34.60	3	29,428	0.01%
2022/12/15	2	33.45	1	33.55	33.55	1	28,860	0.00%
2022/12/14	4	33.54	3.2	33.64	33.50	0.8	29,170	0.00%
2022/12/13	6	33.68	1	33.80	33.70	5	29,231	0.02%
2022/12/12	3	33.80	4.1	33.68	33.85	-1.1	29,198	0.00%
2022/12/09	2	33.70	0	0.00	33.70	2	29,684	0.01%
2022/12/08	2	33.15	0	0.00	33.20	2	29,675	0.01%
2022/12/07	2.3	33.15	2.2	33.29	33.35	0.1	29,677	0.00%
2022/12/06	9.4	33.49	0	0.00	33.30	9.4	29,698	0.03%
2022/12/05	13	33.46	14	33.64	33.70	-1	29,562	0.00%
2022/12/02	15.2	33.70	10	33.70	33.65	5.2	29,249	0.02%
2022/12/01	1.2	33.87	7.1	34.04	34.05	-5.9	29,193	-0.02%
2022/11/30	11	33.55	4.3	33.56	33.90	6.8	29,003	0.02%
2022/11/29	0	0.00	12	33.18	33.55	-12	28,619	-0.04%
2022/11/28	7.2	32.99	13.1	33.00	33.00	-5.9	28,640	-0.02%
2022/11/25	7	33.35	1	33.30	33.55	6	28,428	0.02%
2022/11/24	4	32.86	34	32.81	33.20	-30	28,273	-0.11%
2022/11/23	6	32.70	0	0.00	32.70	6	28,055	0.02%
2022/11/22	17	32.58	3	32.75	32.65	14	27,954	0.05%
2022/11/21	23.8	32.86	0	0.00	32.85	23.8	27,730	0.09%
2022/11/18	17.4	33.62	1	33.60	33.30	16.4	27,498	0.06%
2022/11/17	8.3	34.26	6	34.13	34.25	2.3	26,542	0.01%
2022/11/16	45.6	33.20	28	33.02	32.90	17.6	25,556	0.07%
2022/11/15	8	33.51	2	33.45	33.85	6	24,950	0.02%
2022/11/14	19.3	33.36	31.7	33.95	34.15	-12.4	24,375	-0.05%
2022/11/11	2.1	32.07	1.1	32.30	32.15	1	23,576	0.00%
2022/11/10	4.2	31.76	0	0.00	31.70	4.2	23,483	0.02%
2022/11/09	1.4	31.74	5	31.75	31.90	-3.6	23,444	-0.02%
2022/11/08	5	31.70	2	31.53	31.65	3	23,282	0.01%
2022/11/07	17.3	30.73	0	0.00	31.00	17.3	23,106	0.07%
2022/11/04	5.1	30.36	0	0.00	30.45	5.1	23,191	0.02%
2022/11/03	33.2	30.25	0	0.00	30.30	33.2	23,144	0.14%
2022/11/02	1.1	30.75	0	0.00	30.75	1.1	23,105	0.00%
2022/11/01	2	30.35	0	0.00	30.65	2	23,119	0.01%
2022/10/31	11	30.45	0	0.00	30.25	11	23,108	0.05%
2022/10/28	6.5	30.75	0	0.00	30.50	6.5	23,119	0.03%
2022/10/27	3	30.95	0	0.00	30.85	3	23,111	0.01%
2022/10/26	20	30.43	0	0.00	30.30	20	23,119	0.09%
2022/10/25	15.6	29.96	2	30.65	29.90	13.6	23,077	0.06%
2022/10/24	6.8	30.86	0	0.00	30.60	6.8	22,682	0.03%
2022/10/21	1.6	31.11	0	0.00	31.00	1.6	22,562	0.01%
2022/10/20	22.6	30.76	0	0.00	30.90	22.6	22,518	0.10%
2022/10/19	3.2	31.78	15	31.67	31.60	-11.8	22,012	-0.05%
2022/10/18	6.1	31.50	5	31.50	31.45	1.1	21,608	0.01%
2022/10/17	14.6	31.75	20	31.65	31.70	-5.4	21,593	-0.03%
2022/10/14	14.4	32.55	0	0.00	32.40	14.4	21,633	0.07%
2022/10/13	20.4	32.83	23	32.70	32.65	-2.6	21,544	-0.01%
2022/10/12	4.4	33.74	0	0.00	33.75	4.4	21,287	0.02%
2022/10/11	6.2	33.77	2	33.88	33.80	4.2	21,345	0.02%
2022/10/07	4	34.25	0.2	34.35	34.25	3.8	21,291	0.02%
2022/10/06	1	34.25	2	34.30	34.30	-1	21,266	0.00%
2022/10/05	2	34.35	3	34.30	34.15	-1	21,277	0.00%
2022/10/04	11.4	33.80	3.1	33.95	33.85	8.3	21,025	0.04%
2022/10/03	12	33.78	4.7	33.73	33.65	7.3	20,773	0.04%
2022/09/30	5.6	33.67	3	33.65	33.80	2.6	20,658	0.01%
2022/09/29	20.6	34.23	10	34.15	34.15	10.6	20,144	0.05%
2022/09/28	12.2	35.05	1	35.05	34.90	11.2	19,056	0.06%
2022/09/27	3.6	35.74	5	35.98	35.80	-1.4	18,789	-0.01%
2022/09/26	14.4	36.06	0.7	36.10	35.85	13.8	18,599	0.07%
2022/09/23	22.2	37.07	0.1	37.25	37.00	22.1	18,381	0.12%
2022/09/22	34.5	37.41	12	37.45	37.55	22.5	18,250	0.12%
2022/09/21	28.4	38.14	0	0.00	38.10	28.4	17,880	0.16%
2022/09/20	16.1	38.63	0	0.00	38.55	16.1	17,513	0.09%
2022/09/19	8	38.83	0	0.00	38.80	8	17,397	0.05%
2022/09/16	41.2	38.90	0	0.00	38.60	41.2	17,332	0.24%
2022/09/15	6.8	39.46	0	0.00	39.55	6.8	16,939	0.04%
2022/09/14	0.7	39.78	19	39.61	39.65	-18.3	16,875	-0.11%
2022/09/13	1.1	39.80	0	0.00	39.90	1.1	16,925	0.01%
2022/09/12	1.1	39.85	0	0.00	39.80	1.1	16,977	0.01%
2022/09/08	7.2	39.72	0	0.00	39.85	7.2	17,321	0.04%
2022/09/07	3	39.70	5.2	39.71	39.70	-2.2	17,462	-0.01%
2022/09/06	2	39.73	19	39.70	39.85	-17	17,501	-0.10%
2022/09/05	4	38.91	2	39.15	39.10	2	17,483	0.01%
2022/09/02	9.4	38.56	0	0.00	38.50	9.4	17,570	0.05%
2022/09/01	10.3	39.00	0	0.00	38.90	10.3	17,325	0.06%
2022/08/31	5.2	39.19	10	39.25	39.30	-4.8	17,158	-0.03%
2022/08/30	11	39.23	3.1	39.27	39.25	7.9	17,048	0.05%
2022/08/29	20.7	39.09	3	39.13	39.35	17.7	17,169	0.10%
2022/08/26	2.1	39.51	0	0.00	39.65	2.1	17,183	0.01%
2022/08/25	0.3	39.45	10	39.38	39.55	-9.7	17,263	-0.06%
2022/08/24	0	0.00	1.3	39.16	39.25	-1.3	17,398	-0.01%
2022/08/23	9.3	39.17	0	0.00	39.35	9.3	17,816	0.05%
2022/08/22	5.3	39.14	2.3	39.25	39.65	3	17,936	0.02%
2022/08/19	26.3	39.40	0	0.00	39.45	26.3	18,065	0.15%
2022/08/18	1.1	39.70	1	39.60	39.80	0.1	18,153	0.00%
2022/08/17	3.1	39.30	6.4	39.35	40.00	-3.3	18,215	-0.02%
2022/08/16	12.7	39.23	0	0.00	39.35	12.7	18,244	0.07%
2022/08/15	3	39.13	7	39.19	39.30	-4	18,314	-0.02%
2022/08/12	3	39.17	3	39.13	39.30	0	18,719	0.00%
2022/08/11	3.1	38.87	10	38.74	39.35	-6.9	18,846	-0.04%
2022/08/09	4	38.35	0	0.00	38.75	4	19,108	0.02%
2022/08/08	7.4	38.60	0	0.00	38.70	7.4	19,258	0.04%
2022/08/05	9	38.96	0	39.10	38.85	9	19,436	0.05%
2022/08/04	5.2	38.69	0	0.00	38.75	5.2	19,943	0.03%
2022/08/03	11	39.00	11	38.98	39.10	0	20,186	0.00%
2022/08/02	4.1	39.06	13	39.05	39.15	-8.9	20,245	-0.04%
2022/08/01	8	39.06	2	39.25	39.50	6	20,243	0.03%
2022/07/29	5.1	38.54	1	38.50	38.75	4.1	20,205	0.02%
2022/07/28	9.2	38.03	2	38.10	38.20	7.2	20,134	0.04%
2022/07/27	8.3	37.81	1	37.75	37.85	7.3	20,075	0.04%
2022/07/26	29	37.87	0	0.00	37.80	29	20,246	0.14%
2022/07/25	6	37.85	0	0.00	37.85	6	20,320	0.03%
2022/07/22	60.8	37.68	10	37.70	37.70	50.8	20,389	0.25%
2022/07/21	45.3	37.93	10	37.97	38.05	35.3	20,196	0.17%
2022/07/20	5.1	41.61	7.5	41.62	41.60	-2.4	19,656	-0.01%
2022/07/19	10	41.08	2	41.40	41.65	8	19,510	0.04%
2022/07/18	5.1	40.27	0	0.00	40.70	5.1	19,267	0.03%
2022/07/15	6.6	40.74	0	0.00	40.50	6.6	19,169	0.03%
2022/07/13	7	41.68	10	41.77	41.80	-3	19,230	-0.02%
2022/07/12	1	40.80	1	41.10	41.00	0	19,337	0.00%
2022/07/08	6	40.71	3	40.95	40.80	3	19,573	0.02%
2022/07/07	0	0.00	44	40.74	40.90	-44	19,674	-0.22%
2022/07/06	1	40.50	0	0.00	40.00	1	20,055	0.00%
2022/07/05	0	40.80	4	40.55	40.75	-4	19,967	-0.02%
2022/07/04	2	40.10	0	0.00	40.00	2	19,809	0.01%
2022/07/01	24.1	40.38	5	40.45	40.35	19.1	19,681	0.10%
2022/06/30	5.1	39.50	0	0.00	39.50	5.1	19,421	0.03%
2022/06/29	0	0.00	2	39.45	39.55	-2	19,227	-0.01%
2022/06/28	5	39.70	0	0.00	39.60	5	19,218	0.03%
2022/06/27	0	0.00	12	40.18	39.80	-12	19,203	-0.06%
2022/06/24	13.5	39.39	1	39.45	39.50	12.5	19,070	0.07%
2022/06/23	8.1	39.31	3	39.52	39.00	5.1	18,963	0.03%
2022/06/22	19	39.73	0	0.00	39.50	19	18,809	0.10%
2022/06/21	1	39.20	0	39.45	39.45	1	18,775	0.01%
2022/06/20	18.3	39.03	0	0.00	38.85	18.3	18,695	0.10%
2022/06/17	17.1	39.60	0	0.00	39.60	17.1	18,440	0.09%
2022/06/16	9.8	40.21	1	40.50	40.00	8.8	18,279	0.05%
2022/06/15	6	40.09	0	0.00	40.05	6	18,452	0.03%
2022/06/14	29.6	40.14	0	0.00	40.10	29.6	18,363	0.16%
2022/06/13	52.5	40.87	0	0.00	40.80	52.5	18,122	0.29%
2022/06/10	7.1	41.44	0	0.00	41.40	7.1	17,840	0.04%
2022/06/09	0.2	41.77	0	0.00	41.55	0.2	17,831	0.00%
2022/06/07	38	41.43	0.1	41.70	41.35	37.9	17,736	0.21%
2022/06/06	10.2	41.63	1	41.45	41.55	9.2	17,502	0.05%
2022/06/02	3.1	41.74	0	0.00	41.70	3.1	17,511	0.02%
2022/06/01	53	42.40	7	42.08	42.10	46	17,534	0.26%
2022/05/31	22	42.55	22	42.80	42.60	0	17,391	0.00%
2022/05/30	32.1	42.90	1	42.86	42.80	31.1	16,918	0.18%
2022/05/27	1	42.10	0	0.00	42.20	1	16,696	0.01%
2022/05/26	10	41.99	3	41.90	41.70	7	16,596	0.04%
2022/05/25	2.5	41.78	0	0.00	41.65	2.5	16,538	0.01%
2022/05/24	5	41.22	1	41.20	41.20	4	16,462	0.02%
2022/05/23	11.3	41.33	0	0.00	41.20	11.3	16,294	0.07%
2022/05/20	4	41.24	1	41.50	41.15	3	16,186	0.02%
2022/05/19	16.2	41.17	0	0.00	41.10	16.2	15,717	0.10%
2022/05/18	22.2	41.29	0	0.00	41.60	22.2	15,532	0.14%
2022/05/17	3	41.50	2	41.60	41.50	1	15,250	0.01%
2022/05/16	4.1	41.20	3	41.22	41.25	1.1	15,019	0.01%
2022/05/13	2.1	41.43	3	41.55	41.60	-0.9	14,715	-0.01%
2022/05/12	31.1	41.25	13	41.48	40.80	18.1	14,482	0.12%
2022/05/11	91.7	42.74	4	42.64	42.65	87.7	13,898	0.63%
2022/05/10	9.6	43.84	4	43.84	43.85	5.6	13,469	0.04%
2022/05/09	7.1	44.32	0.1	44.45	44.25	7	13,279	0.05%
2022/05/06	4	45.13	2	45.15	45.10	2	13,113	0.02%
2022/05/05	14.1	45.59	11	45.65	45.60	3.1	13,152	0.02%
2022/05/04	1	45.35	0	0.00	45.50	1	13,127	0.01%
2022/05/03	12.4	45.50	1	45.25	45.35	11.4	13,228	0.09%
2022/04/29	18.2	46.01	0	0.00	45.90	18.2	12,942	0.14%
2022/04/28	4	45.81	11	46.04	46.10	-7	12,785	-0.05%
2022/04/27	26	45.93	7.2	45.77	45.80	18.8	12,580	0.15%
2022/04/26	20	46.15	4	46.14	46.20	16	12,312	0.13%
2022/04/25	15	46.15	0	0.00	46.10	15	12,241	0.12%
2022/04/22	36	46.52	0	0.00	46.55	36	12,099	0.30%
2022/04/21	99	46.76	4	46.82	46.80	95	12,074	0.79%
2022/04/20	5	46.46	0	0.00	46.60	5	12,063	0.04%
2022/04/19	19	46.31	14.1	46.43	46.35	4.9	11,970	0.04%
2022/04/18	4.2	46.48	2	46.50	46.50	2.2	11,843	0.02%
2022/04/15	5.1	47.13	3.2	47.16	47.10	1.9	11,628	0.02%
2022/04/14	14	47.77	0	0.00	47.70	14	11,442	0.12%
2022/04/13	25	47.95	0	0.00	48.00	25	11,348	0.22%
2022/04/12	14.1	48.23	12	47.85	48.00	2.1	11,175	0.02%
2022/04/11	0	0.00	0.2	49.55	49.45	-0.2	10,764	0.00%
2022/04/08	3	49.45	33	49.69	49.80	-30	10,837	-0.28%
2022/04/07	2	49.80	0	0.00	49.55	2	10,806	0.02%
2022/04/06	0	0.00	7	49.99	50.20	-7	10,709	-0.07%
2022/04/01	5	49.76	4.4	49.65	49.75	0.6	10,657	0.01%
2022/03/31	4.1	50.15	7	50.06	49.90	-2.9	10,588	-0.03%
2022/03/30	1.1	49.80	5	49.90	49.85	-3.9	10,436	-0.04%
2022/03/29	6	49.80	3	49.82	49.80	3	10,432	0.03%
2022/03/28	1	49.60	3	49.30	49.70	-2	10,389	-0.02%
2022/03/25	0.5	49.65	3	49.62	49.70	-2.5	10,342	-0.02%
2022/03/24	1.1	49.85	1	49.95	49.95	0.1	10,385	0.00%
2022/03/23	2	49.50	3	49.62	49.65	-1	10,460	-0.01%
2022/03/22	0	0.00	5	49.52	49.70	-5	10,377	-0.05%
2022/03/21	14	49.60	18	49.71	49.75	-4	10,380	-0.04%
2022/03/18	2	48.50	2	48.75	48.95	0	10,135	0.00%
2022/03/17	6	48.03	0	47.95	48.00	5.9	9,745	0.06%
2022/03/16	4	47.74	1	47.70	47.85	3	9,630	0.03%
2022/03/15	5	47.66	21	47.77	47.95	-16	9,597	-0.17%
2022/03/14	1	47.55	2	47.60	47.55	-1	9,592	-0.01%
2022/03/11	3	47.43	0	0.00	47.45	3	9,676	0.03%
2022/03/10	1.5	47.48	2	47.45	47.60	-0.5	9,818	-0.01%
2022/03/09	2	47.20	11	47.20	47.25	-9	9,901	-0.09%
2022/03/07	7.1	46.97	12.6	47.11	47.10	-5.6	10,059	-0.06%
2022/03/04	2.1	47.75	10	47.70	47.65	-7.9	10,340	-0.08%
2022/03/03	1	47.95	20	47.95	48.05	-19	10,465	-0.18%
2022/03/02	1.1	47.62	1.2	47.88	48.00	-0.1	10,752	0.00%
2022/03/01	0.1	47.71	0	0.00	47.80	0.1	10,862	0.00%
2022/02/25	2	47.10	0	0.00	47.35	2	10,955	0.02%
2022/02/24	1.1	47.21	0	0.00	47.30	1.1	10,884	0.01%
2022/02/23	3	47.63	0	0.00	47.65	3	10,872	0.03%
2022/02/22	1	47.45	0	0.00	47.70	1	10,974	0.01%
2022/02/21	1	47.55	0	0.00	47.60	1	10,977	0.01%
2022/02/18	3	47.32	0	0.00	47.45	3	11,056	0.03%
2022/02/17	0	0.00	10	47.45	47.45	-10	11,143	-0.09%
2022/02/16	10	47.05	0	0.00	47.00	10	11,199	0.09%
2022/02/15	4	46.99	3	47.10	47.00	1	11,255	0.01%
2022/02/14	0.6	47.05	1	47.24	47.15	-0.5	11,341	0.00%
2022/02/11	2	47.35	0	0.00	47.55	2	11,337	0.02%
2022/02/10	4.5	47.37	0	0.00	47.55	4.5	11,361	0.04%
2022/02/08	1	46.95	0	0.00	46.95	1	11,535	0.01%
2022/02/07	4.1	46.40	16	46.35	47.10	-11.9	11,491	-0.10%
2022/01/26	0	0.00	4.1	46.77	46.85	-4.1	11,314	-0.04%
2022/01/25	3.1	46.80	4.1	46.66	46.80	-1	11,349	-0.01%
2022/01/24	2	47.15	0	0.00	47.15	2	11,222	0.02%
2022/01/21	7	47.20	4	47.26	47.40	3	11,339	0.03%
2022/01/19	0	0.00	3	47.60	47.60	-3	11,341	-0.03%
2022/01/18	0	0.00	2	47.60	47.75	-2	11,490	-0.02%
2022/01/17	3.3	47.41	3	47.40	47.60	0.3	11,598	0.00%
2022/01/14	12	47.64	33	47.55	47.60	-21	11,605	-0.18%
2022/01/13	1	47.65	0	0.00	47.95	1	11,826	0.01%
2022/01/12	1	47.16	0	0.00	47.50	1	12,070	0.01%
2022/01/11	2	47.15	0	47.26	47.50	2	12,310	0.02%
2022/01/10	8.2	47.09	1	47.00	47.30	7.2	12,274	0.06%
2022/01/07	12.1	47.32	0	0.00	47.45	12.1	12,237	0.10%
2022/01/06	11	47.20	13	47.45	47.60	-2	12,219	-0.02%
2022/01/05	5.1	47.16	0	0.00	47.15	5.1	12,240	0.04%
2022/01/04	2	47.08	0	0.00	47.30	2	12,299	0.02%
2022/01/03	1.2	47.51	15.3	47.83	47.45	-14.1	12,196	-0.12%
2021/12/30	0	0.00	1	48.15	48.00	-1	12,155	-0.01%
2021/12/29	0.2	48.19	0	0.00	48.15	0.2	12,270	0.00%
2021/12/28	0	0.00	4	48.10	48.15	-4	12,350	-0.03%
2021/12/27	0	0.00	3	48.00	48.10	-3	12,448	-0.02%
2021/12/24	1	47.80	1	47.90	47.90	0	12,692	0.00%
2021/12/23	2.1	47.46	1	47.70	47.70	1.1	12,853	0.01%
2021/12/22	0	0.00	3	47.40	47.40	-3	12,914	-0.02%
2021/12/21	0.1	47.35	10	47.25	47.25	-9.9	13,062	-0.08%
2021/12/20	1.6	47.31	0	0.00	47.40	1.6	13,199	0.01%
2021/12/17	14.1	47.35	0	0.00	47.45	14.1	13,236	0.11%
2021/12/16	1	46.95	0	0.00	46.90	1	13,161	0.01%
2021/12/15	1	46.90	1	46.95	46.95	0	13,398	0.00%
2021/12/14	0	47.20	0	0.00	47.00	0	13,527	0.00%
2021/12/13	1	47.25	5.3	47.21	47.10	-4.3	13,762	-0.03%
2021/12/09	1.3	47.53	5	47.50	47.40	-3.7	14,718	-0.03%
2021/12/08	0.1	47.70	3	47.65	47.70	-2.9	15,007	-0.02%
2021/12/07	12	47.21	2.7	47.25	47.55	9.3	15,100	0.06%
2021/12/06	1	46.95	5	47.15	47.30	-4	15,059	-0.03%
2021/12/03	6.4	46.46	0	0.00	46.40	6.4	15,012	0.04%
2021/12/02	9.2	46.43	0	0.00	46.30	9.2	14,910	0.06%
2021/12/01	8	46.26	5	46.46	46.60	3	14,885	0.02%
2021/11/30	4	46.51	15	46.90	46.00	-11	14,816	-0.07%
2021/11/29	13.2	46.38	2.5	46.23	46.50	10.7	14,386	0.07%
2021/11/26	20	46.55	34	46.58	46.50	-14	14,324	-0.10%
2021/11/25	3.1	47.22	31.5	47.14	47.15	-28.4	14,217	-0.20%
2021/11/24	18.2	47.44	2.5	47.59	47.45	15.7	14,124	0.11%
2021/11/23	1	47.80	4.2	47.78	47.80	-3.2	13,953	-0.02%
2021/11/22	4.3	47.88	1	47.95	47.90	3.3	13,999	0.02%
2021/11/19	20.2	48.11	11	48.15	48.30	9.2	13,936	0.07%
2021/11/18	2	48.28	1	48.30	48.30	1	13,882	0.01%
2021/11/17	3	48.37	0	0.00	48.55	3	13,875	0.02%
2021/11/16	4.1	48.44	0.3	48.60	48.65	3.9	13,977	0.03%
2021/11/15	3	48.48	11.2	48.45	48.60	-8.2	14,174	-0.06%
2021/11/12	28.7	48.67	0	0.00	48.70	28.7	14,358	0.20%
2021/11/11	0	0.00	3	48.65	48.80	-3	14,578	-0.02%
2021/11/10	12	48.54	1	48.50	48.70	11	14,843	0.07%
2021/11/09	14.2	48.59	30	48.55	48.80	-15.8	15,088	-0.10%
2021/11/08	2	48.65	5	48.73	48.95	-3	16,197	-0.02%
2021/11/05	16.6	47.93	2	47.90	48.15	14.6	16,989	0.09%
2021/11/04	4	48.16	0	0.00	48.10	4	17,324	0.02%
2021/11/03	1	48.10	3	48.15	48.15	-2	17,764	-0.01%
2021/11/02	8.1	48.36	1.2	48.26	48.15	6.8	18,197	0.04%
2021/11/01	2	48.18	4	48.20	48.25	-2	18,674	-0.01%
2021/10/29	8	48.31	3	48.30	48.25	5	18,923	0.03%
2021/10/28	3	48.42	0	0.00	48.50	3	19,472	0.02%
2021/10/27	2.2	48.39	1	48.45	48.35	1.2	19,594	0.01%
2021/10/26	11	48.66	8	48.56	48.45	3	19,646	0.02%
2021/10/25	17.1	48.27	8	48.27	48.25	9.1	19,726	0.05%
2021/10/22	1	48.80	1	48.95	48.80	0	20,089	0.00%
2021/10/21	2.1	48.73	0	0.00	48.75	2.1	20,240	0.01%
2021/10/20	17.5	48.49	5	48.49	48.35	12.5	20,272	0.06%
2021/10/19	23.2	49.19	2	49.08	49.10	21.2	20,369	0.10%
2021/10/15	0	0.00	10	49.85	50.10	-10	20,486	-0.05%
2021/10/14	2	49.95	0	0.00	49.90	2	20,492	0.01%
2021/10/13	5	50.36	0	0.00	50.50	5	20,515	0.02%
2021/10/12	1	49.95	7	50.11	50.20	-6	20,491	-0.03%
2021/10/08	0	0.00	1	50.20	50.40	-1	20,467	0.00%
2021/10/07	3	50.13	0	0.00	50.40	3	20,717	0.01%
2021/10/06	2	49.88	0	0.00	49.90	2	20,940	0.01%
2021/10/05	0.2	49.95	2	50.08	50.30	-1.8	21,193	-0.01%
2021/10/04	1	50.40	20	50.02	50.00	-19	21,654	-0.09%
2021/10/01	13	50.32	14	50.10	50.20	-1	22,316	0.00%
2021/09/29	2	50.50	0.2	50.80	50.60	1.8	22,519	0.01%
2021/09/28	0	0.00	1.1	51.01	51.00	-1.1	22,713	0.00%
2021/09/24	0.1	51.30	2	51.35	51.30	-2	22,881	-0.01%
2021/09/23	9	51.17	0	0.00	51.20	9	22,886	0.04%
2021/09/22	4	49.80	3.5	50.14	50.70	0.5	22,838	0.00%
2021/09/17	2.7	51.22	6	51.05	50.70	-3.3	22,742	-0.01%
2021/09/16	1	51.40	34	51.39	51.70	-33	22,693	-0.15%
2021/09/15	0.1	51.20	6.1	51.13	51.20	-6.1	22,526	-0.03%
2021/09/14	22.9	51.20	8.3	51.33	51.40	14.6	22,421	0.07%
2021/09/13	1	50.00	34	49.96	50.10	-33	21,802	-0.15%
2021/09/10	0.2	48.85	7	48.74	49.00	-6.9	21,700	-0.03%
2021/09/08	0.1	48.55	0	0.00	48.55	0.1	21,908	0.00%
2021/09/07	1	48.60	20	48.75	48.75	-19	21,992	-0.09%
2021/09/06	2	48.64	4.2	48.73	48.80	-2.2	22,010	-0.01%
2021/09/03	2.1	48.07	6	48.45	48.50	-3.9	21,935	-0.02%
2021/09/02	6	48.04	3	47.80	47.90	3	21,889	0.01%
2021/09/01	3.1	48.17	7	47.95	48.40	-3.9	21,952	-0.02%
2021/08/31	0	47.60	1	47.80	48.45	-1	21,850	0.00%
2021/08/30	1	47.21	0.2	47.50	47.60	0.9	21,749	0.00%
2021/08/27	11.3	46.96	2	47.23	47.45	9.3	21,802	0.04%
2021/08/26	8.1	46.76	1	46.75	46.95	7.1	22,042	0.03%
2021/08/25	2.1	47.01	5	47.15	47.20	-2.9	22,198	-0.01%
2021/08/24	8.3	46.54	0	0.00	46.75	8.3	22,216	0.04%
2021/08/23	3.1	46.79	0	0.00	46.80	3.1	22,436	0.01%
2021/08/20	19	46.33	15	46.12	46.15	4	22,539	0.02%
2021/08/19	9.2	46.25	5	46.25	46.20	4.2	22,907	0.02%
2021/08/18	5.2	46.87	2	46.98	47.25	3.2	22,789	0.01%
2021/08/17	25	47.43	44	47.36	47.30	-19	22,621	-0.08%
2021/08/16	12	47.88	15	47.80	47.95	-3	22,465	-0.01%
2021/08/13	10.9	48.30	17	48.35	48.40	-6.1	22,509	-0.03%
2021/08/12	27.1	46.79	24	47.54	47.60	3.1	22,621	0.01%
2021/08/11	49	51.09	5	50.92	51.10	44	21,868	0.20%
2021/08/10	11	51.80	44	51.81	51.90	-33	21,421	-0.15%
2021/08/09	55	51.92	42	52.32	52.40	13	21,726	0.06%
2021/08/06	9	52.72	4	52.80	52.90	5	21,805	0.02%
2021/08/05	48	52.99	7.1	53.13	52.70	40.9	22,168	0.18%
2021/08/04	13	53.78	7.1	54.01	53.80	5.9	23,135	0.03%
2021/08/03	12.5	53.38	49	53.68	53.90	-36.5	23,671	-0.15%
2021/08/02	11	52.69	0	0.00	52.80	11	23,444	0.05%
2021/07/30	1	52.70	20	52.80	52.60	-19	23,936	-0.08%
2021/07/29	1	52.70	14	52.76	52.90	-13	24,450	-0.05%
2021/07/28	9.1	52.22	13	52.21	52.40	-3.9	24,837	-0.02%
2021/07/27	4	52.78	2	52.75	53.00	2	25,536	0.01%
2021/07/26	2.2	53.55	6	53.28	53.20	-3.8	26,205	-0.01%
2021/07/23	8	52.65	18	52.54	53.00	-10	26,532	-0.04%
2021/07/22	5	52.20	3.1	52.00	52.10	1.9	26,663	0.01%
2021/07/21	5	51.82	1	52.00	51.80	4	27,077	0.01%
2021/07/20	0	0.00	0.1	51.90	51.70	-0.1	27,984	0.00%
2021/07/19	1	51.60	10	51.53	52.00	-9	29,485	-0.03%
2021/07/16	1	51.50	3	51.50	51.50	-2	32,699	-0.01%
2021/07/15	40	51.55	10	51.55	51.60	30	34,817	0.09%
2021/07/14	44	51.49	12	51.30	51.50	32	36,177	0.09%
2021/07/13	80.1	52.15	3	52.10	51.90	77.1	36,859	0.21%
2021/07/12	40	52.05	2	51.95	52.20	38	37,265	0.10%
2021/07/09	122	52.19	17	51.91	52.00	105	37,473	0.28%	大買/鉅額交易
2021/07/08	14.6	52.38	14	52.12	52.80	0.6	37,291	0.00%
2021/07/07	83.1	51.10	3.1	51.24	51.30	80	36,928	0.22%
2021/07/06	26	51.11	2	51.00	51.20	24	36,823	0.07%
2021/07/05	14.3	50.62	4	50.70	50.60	10.3	36,751	0.03%
2021/07/02	9	50.57	0	0.00	50.50	9	36,605	0.02%
2021/07/01	13.1	50.62	0	0.00	50.60	13.1	36,533	0.04%
2021/06/30	0.2	51.10	6	51.08	51.00	-5.8	36,744	-0.02%
2021/06/29	4	51.08	0	0.00	51.20	4	36,788	0.01%
2021/06/28	3	51.13	2	51.00	51.10	1	36,966	0.00%
2021/06/25	2	50.90	2.3	51.21	51.00	-0.3	36,992	0.00%
2021/06/24	4	50.95	0.4	51.20	51.10	3.6	37,241	0.01%
2021/06/23	1	50.80	2	50.70	51.00	-1	37,676	0.00%
2021/06/22	1	51.10	0.8	50.90	50.90	0.2	37,792	0.00%
2021/06/21	4	50.80	0	0.00	50.70	4	37,889	0.01%
2021/06/18	7.4	51.06	2.5	51.14	51.00	4.9	38,189	0.01%
2021/06/17	2	51.50	1	51.50	51.50	1	39,486	0.00%
2021/06/16	10.1	51.74	5	51.58	51.90	5.1	39,623	0.01%
2021/06/15	3	51.23	0	0.00	51.30	3	39,581	0.01%
2021/06/11	2.1	51.35	1	51.40	51.40	1.1	39,636	0.00%
2021/06/09	7	51.00	2.5	50.94	51.30	4.5	39,925	0.01%
2021/06/08	2	51.30	0	0.00	51.40	2	40,039	0.00%
2021/06/07	8	51.17	1	51.60	51.50	7	40,264	0.02%
2021/06/04	2	51.80	4	52.03	51.90	-2	40,452	0.00%
2021/06/03	13	51.95	2.1	51.91	52.30	11	40,659	0.03%
2021/06/02	4	51.65	0	0.00	52.00	4	40,510	0.01%
2021/06/01	2	51.40	0	0.00	51.50	2	40,290	0.00%
2021/05/31	1	51.30	11	51.21	51.60	-10	40,457	-0.02%
2021/05/28	8.5	50.39	2	50.60	50.60	6.5	40,331	0.02%
2021/05/27	8.2	49.98	0.2	50.20	50.30	8	40,411	0.02%
2021/05/26	1.1	50.82	6	51.13	50.70	-4.9	40,254	-0.01%
2021/05/25	1.1	51.12	2	51.30	51.10	-0.9	40,193	0.00%
2021/05/24	4.2	51.03	0	0.00	51.30	4.2	40,233	0.01%
2021/05/21	8	51.33	3.5	51.62	51.20	4.5	40,408	0.01%
2021/05/20	6	50.75	5	50.96	50.80	1	40,310	0.00%
2021/05/19	9.2	50.14	7	50.67	50.50	2.2	40,085	0.01%
2021/05/18	14.5	49.57	23	48.81	50.00	-8.5	39,915	-0.02%
2021/05/17	24.3	48.06	81.1	48.06	47.90	-56.8	39,776	-0.14%
2021/05/14	30.3	50.02	14	49.63	49.60	16.3	39,121	0.04%
2021/05/13	41.8	48.28	32	49.05	49.20	9.8	38,782	0.03%
2021/05/12	126.8	49.81	167	49.64	49.60	-40.2	38,261	-0.11%	大買/大賣/
2021/05/11	117.1	51.98	5	51.96	51.60	112.1	36,972	0.30%	大買/鉅額交易
2021/05/10	70.5	52.72	84.5	52.85	52.90	-14	36,241	-0.04%
2021/05/07	31.4	52.06	2	52.65	52.30	29.4	36,059	0.08%
2021/05/06	131.1	51.60	125	51.50	53.00	6.1	35,706	0.02%	大買/大賣/
2021/05/05	24.4	50.78	19.2	50.87	50.80	5.3	35,241	0.01%
2021/05/04	98.1	50.21	91.3	50.42	50.20	6.8	35,127	0.02%
2021/05/03	28.1	51.12	7.3	51.22	51.20	20.8	34,169	0.06%
2021/04/29	18.1	52.31	17.1	52.75	52.10	1	33,664	0.00%
2021/04/28	8.2	52.38	12	52.56	53.20	-3.8	33,224	-0.01%
2021/04/27	17.2	52.63	8	52.69	52.70	9.2	33,106	0.03%
2021/04/26	89.2	53.06	112	53.58	53.10	-22.8	32,617	-0.07%	大賣/
2021/04/23	376.8	51.97	378.2	52.26	53.00	-1.4	31,717	0.00%	大買/大賣/
2021/04/22	138.5	56.50	130.4	56.41	54.10	8.1	30,558	0.03%	大買/大賣/
2021/04/21	85.5	54.42	84.1	54.52	55.70	1.4	27,491	0.01%
2021/04/20	53.6	52.77	47.8	52.60	52.00	5.8	25,459	0.02%
2021/04/19	17	49.86	17	49.94	50.40	0	24,106	0.00%
2021/04/16	12	48.51	7.1	48.78	49.00	5	23,301	0.02%
2021/04/15	16	47.97	2.5	47.74	47.90	13.5	22,795	0.06%
2021/04/14	4.3	47.02	14	46.90	47.00	-9.8	22,494	-0.04%
2021/04/13	1	47.30	20.5	47.15	47.20	-19.5	22,362	-0.09%
2021/04/12	6.2	46.80	0.1	46.85	46.85	6.2	22,111	0.03%
2021/04/09	5.2	46.80	0.4	46.90	46.70	4.8	22,041	0.02%
2021/04/08	2	46.85	1.7	46.77	46.90	0.3	21,910	0.00%
2021/04/07	1	46.75	0	0.00	46.80	1	21,820	0.00%
2021/04/06	16	46.91	0	0.00	46.85	16	21,761	0.07%
2021/04/01	5	46.65	4.3	46.72	46.70	0.7	21,372	0.00%
2021/03/31	9.1	46.74	15	46.72	46.80	-5.9	21,256	-0.03%
2021/03/30	0	46.45	0.2	46.50	46.55	-0.2	21,044	0.00%
2021/03/29	11	46.37	2.8	46.39	46.50	8.2	20,945	0.04%
2021/03/26	7.3	45.98	11.1	46.11	46.15	-3.8	20,680	-0.02%
2021/03/25	2	45.48	21	45.47	45.55	-19	20,287	-0.09%
2021/03/24	2	45.55	21	45.57	45.55	-19	20,110	-0.09%
2021/03/23	4	45.74	15.7	45.75	45.70	-11.7	19,996	-0.06%
2021/03/22	49.8	45.81	39.7	45.71	45.80	10.1	19,589	0.05%
2021/03/19	7.1	42.76	0	0.00	42.70	7.1	18,122	0.04%
2021/03/18	1	43.10	8	43.19	43.10	-7	17,888	-0.04%
2021/03/17	3	42.83	10	42.87	42.85	-7	17,899	-0.04%
2021/03/16	15.1	42.66	2	42.45	42.60	13.1	17,904	0.07%
2021/03/15	17.4	42.46	0.5	42.55	42.35	16.9	17,936	0.09%
2021/03/12	13.2	42.64	5	42.65	42.70	8.2	17,781	0.05%
2021/03/11	6	42.87	2	43.20	42.85	4	17,666	0.02%
2021/03/10	4	42.98	1	43.10	43.00	3	17,600	0.02%
2021/03/09	0	0.00	29	42.99	43.40	-29	17,714	-0.16%
2021/03/08	3.5	42.67	7	42.63	42.65	-3.5	17,513	-0.02%
2021/03/05	5	42.21	3	42.47	42.50	2	17,433	0.01%
2021/03/04	11	42.46	5	42.50	42.50	6	17,847	0.03%
2021/03/02	3	42.35	0	0.00	42.10	3	17,744	0.02%
2021/02/26	1.2	42.55	33	42.29	42.00	-31.8	17,589	-0.18%
2021/02/25	3	42.65	6.1	42.66	42.90	-3.1	17,255	-0.02%
2021/02/24	2.2	42.46	1	42.65	42.55	1.2	17,267	0.01%
2021/02/23	4	42.21	22	42.41	42.45	-18	17,237	-0.10%
2021/02/22	4	41.71	0	0.00	41.80	4	17,008	0.02%
2021/02/19	8.4	41.26	0	0.00	41.60	8.4	16,970	0.05%
2021/02/18	1	41.45	2	41.58	41.35	-1	16,894	-0.01%
2021/02/17	1	41.10	7	41.21	41.25	-6	16,801	-0.04%
2021/02/05	1	40.65	0	0.00	40.85	1	16,576	0.01%
2021/02/04	16	40.46	0	0.00	40.40	16	16,647	0.10%
2021/02/03	3.8	40.62	0	0.00	40.55	3.8	17,019	0.02%
2021/02/02	9	40.83	0	0.00	40.75	9	16,937	0.05%
2021/02/01	2	40.70	2	40.65	40.80	0	16,812	0.00%
2021/01/29	13	40.23	2	40.20	40.15	11	16,789	0.07%
2021/01/28	12	40.28	0	0.00	40.25	12	16,597	0.07%
2021/01/27	17	40.37	0	0.00	40.35	17	16,362	0.10%
2021/01/26	47	40.47	1	40.25	40.35	46	16,223	0.28%
2021/01/25	5	40.85	0	0.00	40.90	5	15,710	0.03%
2021/01/22	15	40.58	6	40.50	40.60	9	15,509	0.06%
2021/01/21	12	40.95	0.1	41.15	40.80	11.9	15,191	0.08%
2021/01/20	52	41.00	2	41.05	40.95	50	15,029	0.33%
2021/01/19	30	41.77	0	0.00	41.75	30	14,598	0.21%
2021/01/18	23	41.50	5	41.49	41.60	18	14,547	0.12%
2021/01/15	42	42.08	25.1	42.00	41.95	17	14,248	0.12%
2021/01/14	13	42.55	0	0.00	42.55	13	13,868	0.09%
2021/01/13	16	42.64	0.4	42.80	42.70	15.6	13,709	0.11%
2021/01/12	7	42.76	6	42.75	42.70	1	13,599	0.01%
2021/01/11	2	42.85	1	42.90	43.10	1	13,516	0.01%
2021/01/08	2	42.80	1	42.85	42.95	1	13,435	0.01%
2021/01/07	6	42.86	0	0.00	42.85	6	13,366	0.04%
2021/01/06	23.5	42.99	0	0.00	42.95	23.5	13,172	0.18%
2021/01/05	2	43.05	1	43.10	43.10	1	13,036	0.01%
2020/12/31	1	43.35	26	43.46	43.20	-25	12,933	-0.19%
2020/12/30	4	42.84	24	43.19	43.25	-20	12,962	-0.15%
2020/12/29	3	43.07	5	43.00	43.00	-2	12,916	-0.02%
2020/12/28	0.1	42.95	0	0.00	43.00	0.1	12,907	0.00%
2020/12/25	5	42.74	0	0.00	42.80	5	12,961	0.04%
2020/12/24	17	42.75	0	0.00	42.70	17	13,055	0.13%
2020/12/23	7	42.70	0	0.00	42.80	7	13,075	0.05%
2020/12/22	22	43.07	1	43.06	42.95	21	13,149	0.16%
2020/12/21	4	43.29	0	0.00	43.50	4	13,438	0.03%
2020/12/18	2	42.80	2	42.95	42.95	0	13,750	0.00%
2020/12/17	14	42.78	0	0.00	42.65	14	13,865	0.10%
2020/12/15	17	42.57	0.1	42.95	42.50	16.9	13,764	0.12%
2020/12/14	8	42.79	2	42.80	42.80	6	13,726	0.04%
2020/12/11	31	43.02	18.1	43.06	42.90	13	13,816	0.09%
2020/12/09	1.1	43.41	0	0.00	43.35	1.1	13,778	0.01%
2020/12/08	5	43.25	0	0.00	43.60	5	13,772	0.04%
2020/12/07	7	43.45	2	43.45	43.55	5	13,759	0.04%
2020/12/04	3	43.53	16	43.60	43.65	-13	13,838	-0.09%
2020/12/03	17	43.81	0	0.00	43.50	17	13,761	0.12%
2020/11/30	4.4	43.17	2	43.50	42.90	2.4	13,906	0.02%
2020/11/27	8	43.26	2	43.30	43.30	6	13,694	0.04%
2020/11/26	0	0.00	30	42.90	42.95	-30	13,620	-0.22%
2020/11/25	4	42.69	0	0.00	42.60	4	13,772	0.03%
2020/11/24	7	42.86	0	0.00	42.75	7	13,849	0.05%
2020/11/23	2	42.95	1	43.00	43.00	1	13,800	0.01%
2020/11/20	3	42.63	10	42.60	42.70	-7	13,790	-0.05%
2020/11/18	25	42.67	68	42.75	42.70	-43	13,816	-0.31%
2020/11/17	1	42.35	0	0.00	42.75	1	13,854	0.01%
2020/11/16	0	0.00	6	42.53	42.35	-6	14,202	-0.04%
2020/11/12	2	42.65	2	42.48	42.40	0	14,811	0.00%
2020/11/11	10	42.13	8	42.41	42.65	2	14,831	0.01%
2020/11/10	1	41.45	16	41.47	41.55	-15	14,766	-0.10%
2020/11/09	1	41.15	0	0.00	41.15	1	14,981	0.01%
2020/11/06	1	41.05	0	0.00	40.85	1	16,178	0.01%
2020/11/05	3	40.95	0.1	41.10	41.05	3	16,546	0.02%
2020/11/04	3	40.82	0	0.00	40.90	3	16,842	0.02%
2020/11/03	3	40.65	0	0.00	40.95	3	17,212	0.02%
2020/10/30	0	0.00	8	40.44	40.55	-8	18,262	-0.04%
2020/10/28	0	0.00	1.6	40.67	40.55	-1.6	18,534	-0.01%
2020/10/27	1	40.40	2	40.50	40.50	-1	18,592	-0.01%
2020/10/26	3	40.52	0	0.00	40.50	3	18,606	0.02%
2020/10/23	2.1	40.78	0.2	40.90	40.65	2	18,750	0.01%
2020/10/22	1	41.00	3.1	40.70	41.00	-2.1	18,943	-0.01%
2020/10/20	11	40.40	0	0.00	40.35	11	19,061	0.06%
2020/10/19	3	40.62	0	0.00	40.45	3	19,122	0.02%
2020/10/16	0	0.00	1	40.35	40.30	-1	19,278	-0.01%
2020/10/15	5	40.27	0	0.00	40.30	5	19,671	0.03%
2020/10/14	3.8	40.56	0	0.00	40.50	3.8	19,700	0.02%
2020/10/13	6	40.46	0	0.00	40.50	6	19,784	0.03%
2020/10/12	12	40.87	0	0.00	40.95	12	20,214	0.06%
2020/10/08	6	41.00	2.3	41.21	41.15	3.7	20,431	0.02%
2020/10/07	15	41.19	0	0.00	41.15	15	20,445	0.07%
2020/10/05	0	0.00	9	41.40	41.00	-9	20,601	-0.04%
2020/09/30	0	0.00	17	41.60	41.40	-17	20,812	-0.08%
2020/09/29	1	41.55	0	0.00	41.20	1	20,975	0.00%
2020/09/28	2	40.75	10	40.85	40.95	-8	21,043	-0.04%
2020/09/25	3	40.42	0	0.00	40.55	3	21,224	0.01%
2020/09/24	20	40.08	0	40.60	40.05	20	21,293	0.09%
2020/09/23	33	40.99	5	41.05	41.00	28	21,057	0.13%
2020/09/22	5	41.98	5.6	42.01	41.80	-0.6	20,759	0.00%
2020/09/18	5	42.50	0.2	42.70	42.50	4.9	20,706	0.02%
2020/09/16	12	42.69	0	0.00	42.85	12	20,772	0.06%
2020/09/15	3	42.60	0	0.00	42.70	3	20,736	0.01%
2020/09/11	0	0.00	2	42.30	42.30	-2	20,893	-0.01%
2020/09/09	3	42.27	0	0.00	42.55	3	20,892	0.01%
2020/09/08	3	42.72	0	0.00	42.70	3	20,918	0.01%
2020/09/07	6	42.35	1	42.45	42.70	5	21,054	0.02%
2020/09/04	1	42.20	0	0.00	42.20	1	21,101	0.00%
2020/09/03	0	0.00	1	42.60	42.70	-1	21,075	0.00%
2020/09/02	3	42.60	0	0.00	42.65	3	20,913	0.01%
2020/09/01	2	42.65	0	0.00	42.75	2	20,813	0.01%
2020/08/31	34	42.99	2	43.20	42.90	32	20,717	0.15%
2020/08/28	2	43.30	4	43.61	43.50	-2	20,610	-0.01%
2020/08/27	6	43.83	0	0.00	43.85	6	20,645	0.03%
2020/08/26	12	43.97	0	0.00	44.10	12	20,707	0.06%
2020/08/25	1.1	44.24	0	0.00	44.10	1.1	20,673	0.01%
2020/08/24	4	44.10	21	44.20	44.05	-17	21,049	-0.08%
2020/08/21	1	44.50	3	44.20	44.25	-2	21,056	-0.01%
2020/08/20	16	44.21	16	43.89	43.50	0	20,862	0.00%
2020/08/19	36	44.42	5	44.31	44.35	31	20,547	0.15%
2020/08/18	7	44.04	6	44.03	44.00	1	20,240	0.00%
2020/08/17	6	43.37	0	0.00	43.35	6	19,928	0.03%
2020/08/14	4	42.58	0.4	43.00	42.85	3.6	19,825	0.02%
2020/08/13	7	41.31	2	41.33	41.20	5	19,407	0.03%
2020/08/12	41	41.10	0	0.00	41.00	41	19,247	0.21%
2020/08/11	1	46.50	0.1	46.50	46.50	0.9	18,034	0.00%
2020/08/10	22	46.60	0	0.00	46.60	22	17,645	0.12%
2020/08/06	2	46.90	8	47.15	47.15	-6	17,219	-0.03%
2020/08/05	1	45.85	7	46.16	46.45	-6	16,833	-0.04%
2020/08/04	0	0.00	13	45.54	45.40	-13	16,369	-0.08%
2020/08/03	0	0.00	1	44.90	44.95	-1	16,214	-0.01%
2020/07/29	0	0.00	1	45.25	45.05	-1	16,204	-0.01%
2020/07/28	1	44.20	3	44.47	44.50	-2	16,213	-0.01%
2020/07/24	2	45.33	0	0.00	45.00	2	16,217	0.01%
2020/07/23	0	0.00	16	45.63	45.60	-16	16,183	-0.10%
2020/07/22	2	45.40	0	0.00	45.50	2	16,181	0.01%
2020/07/21	1.1	45.58	12	45.71	45.55	-10.9	16,060	-0.07%
2020/07/20	0	0.00	6	45.15	45.10	-6	15,811	-0.04%
2020/07/17	6	44.77	0	0.00	44.80	6	15,774	0.04%
2020/07/16	2	44.53	4	44.80	44.50	-2	15,824	-0.01%
2020/07/15	0	0.00	2	45.60	45.60	-2	15,384	-0.01%
2020/07/14	3	45.20	43	45.30	45.30	-40	15,181	-0.26%
2020/07/13	1	45.15	3	45.10	45.20	-2	15,199	-0.01%
2020/07/10	0	0.00	37.1	45.15	44.95	-37.1	15,301	-0.24%
2020/07/09	1	45.45	2	45.30	45.30	-1	15,268	-0.01%
2020/07/08	0	0.00	9	44.97	45.15	-9	15,002	-0.06%
2020/07/07	0	0.00	11	44.42	44.50	-11	14,733	-0.07%
2020/07/06	1	44.25	12	44.46	44.40	-11	14,649	-0.08%
2020/07/03	0.1	43.95	2	43.93	43.95	-1.9	14,624	-0.01%
2020/07/02	1	43.50	0	0.00	43.60	1	14,576	0.01%
2020/06/30	3	42.77	0	0.00	42.75	3	14,409	0.02%
2020/06/29	14	42.69	0	0.00	42.65	14	14,485	0.10%
2020/06/24	10	42.83	1	42.95	42.85	9	14,456	0.06%
2020/06/23	7	42.74	0	0.00	42.70	7	14,452	0.05%
2020/06/22	2	42.78	0	0.00	42.90	2	14,506	0.01%
2020/06/19	0	0.00	2	43.00	42.55	-2	14,595	-0.01%
2020/06/18	1	42.75	0	0.00	42.70	1	14,575	0.01%
2020/06/17	3	42.65	0	0.00	42.85	3	14,913	0.02%
2020/06/15	22	42.58	0	0.00	42.50	22	15,627	0.14%
2020/06/12	7	42.94	0	0.00	42.90	7	15,929	0.04%
2020/06/11	0	0.00	1	43.70	43.30	-1	16,268	-0.01%
2020/06/10	0	0.00	11	44.10	44.00	-11	16,336	-0.07%
2020/06/09	1.1	43.66	1	43.90	43.90	0.1	16,626	0.00%
2020/06/08	0.9	43.80	8	43.75	43.95	-7.1	16,884	-0.04%
2020/06/05	5	43.43	0	0.00	43.65	5	16,879	0.03%
2020/06/04	20	43.55	0	0.00	43.40	20	17,038	0.12%
2020/06/03	17	43.68	2.1	43.60	43.65	14.9	17,164	0.09%
2020/06/02	1	43.20	0	0.00	43.30	1	17,071	0.01%
2020/06/01	1	43.00	1	43.10	43.10	0	17,036	0.00%
2020/05/29	0	0.00	1	42.65	42.55	-1	16,970	-0.01%
2020/05/28	3	42.70	0	0.00	42.35	3	16,591	0.02%
2020/05/27	2	42.90	0	0.00	42.85	2	16,655	0.01%
2020/05/26	0	0.00	2	42.95	43.00	-2	16,717	-0.01%
2020/05/25	4	42.58	0	0.00	42.65	4	16,826	0.02%
2020/05/19	7	43.06	2	42.95	43.00	5	16,886	0.03%
2020/05/18	0	0.00	1	42.15	42.35	-1	16,725	-0.01%
2020/05/15	1	42.45	0	0.00	42.30	1	16,700	0.01%
2020/05/14	10	42.28	0	0.00	42.60	10	16,720	0.06%
2020/05/13	5	42.41	0	0.00	42.90	5	16,615	0.03%
2020/05/12	0	42.95	0	0.00	42.95	0	16,648	0.00%
2020/05/08	1	42.95	4	42.96	43.00	-3	16,728	-0.02%
2020/05/07	0	0.00	0.1	42.70	42.70	-0.1	16,749	0.00%
2020/05/06	1	42.60	0	0.00	42.60	1	16,822	0.01%
2020/05/05	1.1	42.85	2	42.50	42.85	-0.9	16,875	-0.01%
2020/05/04	5	42.16	3	42.23	42.20	2	16,886	0.01%
2020/04/30	2	43.33	2	43.25	43.20	0	16,928	0.00%
2020/04/29	2	42.50	1	42.50	42.55	1	16,995	0.01%
2020/04/28	3	42.00	1	42.05	42.25	2	17,208	0.01%
2020/04/27	2	42.05	2	42.05	42.00	0	18,115	0.00%
2020/04/23	1	41.90	4	41.99	42.15	-3	18,025	-0.02%
2020/04/22	1	41.55	3	41.50	41.60	-2	17,994	-0.01%
2020/04/21	2	41.68	0	0.00	41.80	2	18,175	0.01%
2020/04/20	1	42.40	9	42.34	42.35	-8	18,223	-0.04%
2020/04/17	11.4	42.35	0	42.00	42.00	11.4	18,450	0.06%
2020/04/16	0.5	41.85	2	41.80	41.85	-1.5	18,435	-0.01%
2020/04/15	0	0.00	0.1	41.80	41.80	-0.1	18,514	0.00%
2020/04/14	3	41.17	3	41.10	41.65	0	18,414	0.00%
2020/04/13	3	40.92	1	41.00	40.80	2	18,392	0.01%
2020/04/10	1	40.75	1	41.00	41.00	0	18,530	0.00%
2020/04/09	4	40.76	2	40.63	40.55	2	18,714	0.01%
2020/04/08	7	40.89	8	40.84	41.00	-1	18,786	-0.01%
2020/04/07	13	39.78	12	39.85	39.95	1	18,599	0.01%
2020/04/06	5	39.09	0	0.00	39.05	5	18,657	0.03%
2020/04/01	1.1	39.06	0	0.00	39.00	1.1	18,611	0.01%
2020/03/31	1.1	39.32	3	39.30	39.50	-1.9	18,495	-0.01%
2020/03/30	2	38.30	3	38.62	39.15	-1	18,316	-0.01%
2020/03/27	2	39.05	0	0.00	38.95	2	18,246	0.01%
2020/03/26	5	38.70	0	0.00	38.60	5	18,248	0.03%
2020/03/25	6.2	38.97	2	39.05	38.80	4.2	18,249	0.02%
2020/03/24	3	38.28	3	38.33	38.25	0	18,117	0.00%
2020/03/23	1	35.95	1	35.80	36.10	0	17,961	0.00%
2020/03/20	9	35.88	8.1	36.17	36.95	0.9	17,655	0.01%
2020/03/19	10	34.05	4	34.66	33.60	6	17,337	0.03%
2020/03/18	13	36.30	0.4	36.30	36.00	12.7	17,069	0.07%
2020/03/17	6	37.61	1	37.70	37.60	5	16,688	0.03%
2020/03/16	4	39.53	1	39.50	38.85	3	16,138	0.02%
2020/03/13	4	38.81	3	38.95	40.25	1	15,911	0.01%
2020/03/12	1	41.25	5	41.10	40.75	-4	15,439	-0.03%
2020/03/11	0	0.00	1	41.95	41.80	-1	15,048	-0.01%
2020/03/10	0	0.00	1	41.80	41.60	-1	14,955	-0.01%
2020/03/09	7	41.94	5	41.91	41.85	2	14,818	0.01%
2020/03/06	0	0.00	2	42.85	42.85	-2	14,613	-0.01%
2020/03/03	1	42.85	1	42.85	42.65	0	14,783	0.00%
2020/03/02	4	42.45	5.1	41.78	42.25	-1.1	14,678	-0.01%
2020/02/27	8.1	42.29	0	0.00	42.25	8.1	14,824	0.05%
2020/02/26	17	42.28	0	0.00	42.20	17	14,772	0.12%
2020/02/25	10	42.56	2	42.40	42.70	8	14,628	0.05%
2020/02/24	1	43.00	5	42.96	43.00	-4	14,574	-0.03%
2020/02/21	0	0.00	3	43.15	43.25	-3	14,887	-0.02%
2020/02/20	1	43.20	0	0.00	43.15	1	15,079	0.01%
2020/02/18	3	43.05	21	43.01	43.05	-18	15,442	-0.12%
2020/02/14	0	0.00	6	43.22	43.20	-6	15,690	-0.04%
2020/02/13	0	0.00	4	43.10	43.15	-4	15,652	-0.03%
2020/02/12	1.7	42.80	3	42.77	42.80	-1.3	15,560	-0.01%
2020/02/07	2	42.65	3	42.40	42.50	-1	15,428	-0.01%
2020/02/05	0	0.00	4	42.19	42.35	-4	15,557	-0.03%
2020/02/04	8	42.16	3	42.30	42.40	5	15,460	0.03%
2020/02/03	5	40.48	1	41.55	41.55	4	15,348	0.03%
2020/01/31	3	42.30	1	42.10	42.05	2	15,299	0.01%
2020/01/30	6	42.44	7	42.75	41.85	-1	15,164	-0.01%
2020/01/20	3	44.90	0	0.00	44.95	3	14,282	0.02%
2020/01/17	7.1	44.78	0	0.00	44.90	7.1	14,487	0.05%
2020/01/16	0	0.00	2	44.90	44.75	-2	14,575	-0.01%
2020/01/15	0	0.00	3	44.60	44.55	-3	14,636	-0.02%
2020/01/14	0	0.00	3	44.43	44.55	-3	14,537	-0.02%
2020/01/13	1	44.15	0	0.00	44.25	1	14,595	0.01%
2020/01/07	1	43.55	0	0.00	43.60	1	14,877	0.01%
2020/01/06	0	0.00	1	43.50	43.45	-1	14,973	-0.01%
2020/01/03	4	43.90	1	44.05	43.95	3	14,911	0.02%
2020/01/02	0.1	44.00	4	44.00	44.10	-3.9	14,838	-0.03%
2019/12/31	0	0.00	1	43.65	43.70	-1	14,647	-0.01%
2019/12/30	5	43.65	3	43.80	43.65	2	14,673	0.01%
2019/12/27	0.2	43.05	0	0.00	43.25	0.2	14,540	0.00%
2019/12/26	0	0.00	1.1	42.95	43.05	-1.1	14,635	-0.01%
2019/12/25	3	43.00	1	43.00	43.10	2	14,801	0.01%
2019/12/24	0	0.00	5	43.15	43.15	-5	14,907	-0.03%
2019/12/23	6	43.03	15	43.07	43.25	-9	14,952	-0.06%
2019/12/20	1	43.00	16.7	42.90	42.95	-15.7	14,978	-0.10%
2019/12/19	0	0.00	1	42.80	43.00	-1	14,997	-0.01%
2019/12/18	0	0.00	1.4	42.91	43.00	-1.4	15,064	-0.01%
2019/12/17	4	42.80	0	0.00	42.95	4	15,039	0.03%
2019/12/16	0	0.00	27.1	42.83	42.80	-27.1	14,936	-0.18%
2019/12/13	1	42.65	7	42.61	42.55	-6	14,945	-0.04%
2019/12/12	0	0.00	1	42.30	42.30	-1	14,920	-0.01%
2019/12/11	0	0.00	1	42.20	42.15	-1	14,985	-0.01%
2019/12/10	1	42.00	2	42.15	42.10	-1	15,068	-0.01%
2019/12/09	8	41.84	0	0.00	42.05	8	15,165	0.05%
2019/12/05	0	0.00	1	41.75	41.65	-1	15,354	-0.01%
2019/12/04	2	41.48	0.1	41.75	41.75	1.9	15,645	0.01%
2019/12/03	2	41.75	0	0.00	41.85	2	15,733	0.01%
2019/12/02	0	0.00	2.1	41.26	41.35	-2.1	15,733	-0.01%
2019/11/29	2	41.48	1	41.75	41.40	1	15,719	0.01%
2019/11/28	0	0.00	1	42.00	42.00	-1	15,662	-0.01%
2019/11/26	1	41.80	3	42.20	41.80	-2	15,863	-0.01%
2019/11/25	0	0.00	2	42.10	41.95	-2	15,528	-0.01%
2019/11/21	5	42.15	5.1	42.30	42.35	-0.1	15,639	0.00%
2019/11/20	1.1	42.55	21.5	42.50	42.65	-20.5	15,535	-0.13%
2019/11/19	0	0.00	1.1	42.05	42.10	-1.1	15,188	-0.01%
2019/11/18	0	0.00	6	41.97	42.10	-6	15,006	-0.04%
2019/11/15	4	41.48	1	41.45	41.70	3	14,790	0.02%
2019/11/14	0	0.00	1	41.05	41.15	-1	14,612	-0.01%
2019/11/13	4	40.94	12	41.27	41.00	-8	14,577	-0.05%
2019/11/12	3	40.52	0	0.00	40.65	3	14,491	0.02%
2019/11/11	3	40.57	0	0.00	40.35	3	14,806	0.02%
2019/11/08	5	40.93	5	40.95	40.90	0	15,386	0.00%
2019/11/07	1	40.70	1.1	40.90	40.95	-0.1	15,890	0.00%
2019/11/06	2	40.90	0	0.00	40.80	2	16,088	0.01%
2019/11/05	10	40.78	0	0.00	40.90	10	16,203	0.06%
2019/11/01	1	40.40	0	0.00	40.55	1	16,295	0.01%
2019/10/31	2	40.45	0	0.00	40.45	2	16,600	0.01%
2019/10/30	1	40.35	0	0.00	40.35	1	16,869	0.01%
2019/10/29	2	40.60	0	0.00	40.65	2	16,765	0.01%
2019/10/25	2	40.90	4	40.88	40.85	-2	16,652	-0.01%
2019/10/24	4	40.93	1.2	40.88	41.00	2.8	16,478	0.02%
2019/10/22	1	41.50	0	0.00	41.40	1	16,532	0.01%
2019/10/21	6.9	41.33	15	41.40	41.50	-8.1	16,453	-0.05%
2019/10/18	1	40.95	23	40.96	40.95	-22	16,356	-0.13%
2019/10/16	2	40.00	1	40.00	40.00	1	15,811	0.01%
2019/10/14	4	39.85	4	40.10	39.95	0	16,255	0.00%
2019/10/09	2	39.68	0	0.00	39.50	2	16,418	0.01%
2019/10/08	0	0.00	9	39.70	39.75	-9	16,714	-0.05%
2019/10/07	1	39.20	0	0.00	39.30	1	17,140	0.01%
2019/10/04	3	38.90	0	0.00	38.90	3	17,320	0.02%
2019/10/03	1	38.90	0	0.00	39.00	1	17,304	0.01%
2019/10/02	2	39.28	0	0.00	39.25	2	17,315	0.01%
2019/10/01	2	39.58	0	0.00	39.65	2	17,356	0.01%
2019/09/27	3	39.73	6	39.65	39.65	-3	17,381	-0.02%
2019/09/24	1	39.70	0	0.00	39.80	1	17,583	0.01%
2019/09/23	5	39.85	0	0.00	39.75	5	17,507	0.03%
2019/09/16	3	40.20	0	0.00	40.10	3	17,629	0.02%
2019/09/11	1	40.00	0	0.00	40.00	1	17,752	0.01%
2019/09/10	2	40.00	0	0.00	39.95	2	17,949	0.01%
2019/09/09	11	39.97	0	0.00	40.00	11	18,140	0.06%
2019/09/06	4.2	39.50	14	39.45	39.85	-9.8	18,038	-0.05%
2019/09/05	3	38.92	0	0.00	39.00	3	17,798	0.02%
2019/09/03	2	38.40	1	38.45	38.35	1	17,972	0.01%
2019/09/02	1	38.15	3	38.45	38.25	-2	18,146	-0.01%
2019/08/30	3	37.95	0	0.00	38.45	3	18,113	0.02%
2019/08/29	1	37.55	0	0.00	37.80	1	18,035	0.01%
2019/08/28	1	37.60	0	0.00	37.70	1	18,261	0.01%
2019/08/27	1	37.55	0	0.00	37.65	1	18,435	0.01%
2019/08/23	1	37.90	1	37.85	38.20	0	18,473	0.00%
2019/08/21	4	38.08	0	0.00	37.95	4	18,734	0.02%
2019/08/20	3	38.20	0	0.00	38.15	3	18,731	0.02%
2019/08/19	2	38.25	0	0.00	38.10	2	18,777	0.01%
2019/08/16	6	37.93	5	37.95	37.95	1	18,796	0.01%
2019/08/15	11	37.89	6	38.00	38.00	5	18,773	0.03%
2019/08/14	0	0.00	5	37.87	38.30	-5	18,819	-0.03%
2019/08/13	40	37.43	0	0.00	37.25	40	18,656	0.21%
2019/08/12	3	43.95	0	0.00	43.95	3	18,080	0.02%
2019/08/07	4	43.56	0	0.00	43.35	4	17,601	0.02%
2019/08/06	7	43.21	2	43.05	43.30	5	17,750	0.03%
2019/08/05	7	43.51	2	43.53	43.55	5	17,728	0.03%
2019/08/02	10	43.65	8	43.76	43.55	2	17,716	0.01%
2019/08/01	10	44.17	1	44.00	44.05	9	17,596	0.05%
2019/07/31	0	0.00	10	44.80	44.70	-10	17,513	-0.06%
2019/07/30	0	0.00	3	44.85	44.80	-3	17,651	-0.02%
2019/07/29	1	44.95	1	44.95	44.85	0	17,948	0.00%
2019/07/25	3	44.33	0.4	44.55	44.30	2.6	18,228	0.01%
2019/07/24	9	44.83	0	0.00	44.80	9	18,091	0.05%
2019/07/23	1	44.80	3	44.85	45.05	-2	18,053	-0.01%
2019/07/22	10	44.85	12	45.12	44.90	-2	18,025	-0.01%
2019/07/19	10	44.68	0	0.00	44.80	10	17,949	0.06%
2019/07/18	7	44.60	0	0.00	44.60	7	17,921	0.04%
2019/07/17	3	44.60	3	44.50	44.70	0	18,132	0.00%
2019/07/16	3	44.35	5	44.55	44.75	-2	18,306	-0.01%
2019/07/15	8	43.98	0	0.00	44.05	8	18,126	0.04%
2019/07/12	5	44.40	1	44.70	44.35	4	18,091	0.02%
2019/07/11	27	44.90	2	44.85	44.80	25	18,028	0.14%
2019/07/10	4	45.89	2	45.95	45.85	2	17,637	0.01%
2019/07/09	2	46.10	2	46.05	46.00	0	17,645	0.00%
2019/07/08	7	46.16	6	46.22	46.20	1	17,825	0.01%
2019/07/05	0	46.15	0	0.00	46.15	0	17,949	0.00%
2019/07/04	7	45.84	0	0.00	45.90	7	18,032	0.04%
2019/07/03	2	46.23	2	46.38	46.25	0	18,223	0.00%
2019/07/01	2	46.20	0	0.00	46.15	2	18,483	0.01%
2019/06/28	2	45.83	0	0.00	46.05	2	18,562	0.01%
2019/06/27	0	0.00	12	46.00	45.95	-12	18,801	-0.06%
2019/06/25	27.4	45.49	0	0.00	45.60	27.4	19,323	0.14%
2019/06/24	4	45.60	11	45.60	45.60	-7	19,560	-0.04%
2019/06/21	1	45.30	3	45.18	45.15	-2	19,765	-0.01%
2019/06/20	0	0.00	1	45.30	45.40	-1	20,696	0.00%
2019/06/19	1	45.25	2	45.45	45.30	-1	20,682	0.00%
2019/06/18	2	45.05	1	45.00	45.20	1	20,639	0.00%
2019/06/14	0	0.00	12	43.90	43.95	-12	20,318	-0.06%
2019/06/12	3	43.50	0	0.00	43.75	3	20,917	0.01%
2019/06/11	3	43.65	2	43.88	44.00	1	20,838	0.00%
2019/06/10	0	0.00	4	43.58	43.85	-4	20,740	-0.02%
2019/06/06	1	43.00	3	42.93	43.15	-2	20,602	-0.01%
2019/06/05	4	43.03	3	43.03	43.00	1	20,525	0.00%
2019/06/04	8	43.35	6	43.77	43.10	2	20,408	0.01%
2019/05/31	0	0.00	6	42.71	42.90	-6	20,045	-0.03%
2019/05/30	3	42.58	0	0.00	42.80	3	19,910	0.02%
2019/05/27	1	42.70	0	0.00	42.40	1	19,814	0.01%
2019/05/24	1	42.40	11	42.48	42.35	-10	19,902	-0.05%
2019/05/23	1	42.30	6	42.43	42.35	-5	19,954	-0.03%
2019/05/22	1	42.85	7	42.74	42.70	-6	20,360	-0.03%
2019/05/21	2	42.70	0	0.00	42.85	2	20,460	0.01%
2019/05/17	1	42.35	0	0.00	42.25	1	20,401	0.00%
2019/05/16	1	42.00	0	0.00	42.00	1	20,412	0.00%
2019/05/15	1	41.80	0	0.00	41.75	1	20,302	0.00%
2019/05/14	2	41.63	1	41.45	41.55	1	20,272	0.00%
2019/05/13	6	42.38	0	0.00	42.00	6	19,984	0.03%
2019/05/10	5	42.56	0	0.00	42.50	5	19,903	0.03%
2019/05/09	3	42.60	1	42.60	42.50	2	19,795	0.01%
2019/05/08	7	42.59	2	43.15	43.00	5	19,622	0.03%
2019/05/07	0	0.00	5	42.91	42.90	-5	19,430	-0.03%
2019/05/06	4.1	42.30	0	0.00	42.30	4.1	19,257	0.02%
2019/05/03	0	0.00	4	42.70	42.85	-4	18,942	-0.02%
2019/05/02	2	42.25	2	42.20	42.20	0	18,615	0.00%
2019/04/29	0	0.00	35	42.00	42.10	-35	18,476	-0.19%
2019/04/26	0	0.00	2	41.85	41.75	-2	18,369	-0.01%
2019/04/25	0	0.00	1	41.60	41.80	-1	18,375	-0.01%
2019/04/24	3	41.60	2	41.75	41.55	1	18,358	0.01%
2019/04/23	2	40.90	0	0.00	41.60	2	18,316	0.01%
2019/04/22	12	41.22	0	0.00	41.00	12	18,243	0.07%
2019/04/18	19	41.52	0	0.00	41.60	19	17,806	0.11%
2019/04/17	65	42.02	0	0.00	41.95	65	17,616	0.37%
2019/04/16	2	42.30	17	42.49	42.30	-15	17,377	-0.09%
2019/04/15	2	42.50	0	0.00	42.50	2	17,356	0.01%
2019/04/12	2	42.00	0	0.00	42.00	2	17,209	0.01%
2019/04/11	10	42.09	0	0.00	42.05	10	17,030	0.06%
2019/04/10	0	0.00	15	42.08	42.00	-15	16,791	-0.09%
2019/04/09	0	0.00	5	42.20	42.15	-5	16,545	-0.03%
2019/04/08	4	42.04	1	42.20	42.30	3	16,200	0.02%
2019/04/03	6	41.56	5	41.60	41.70	1	15,817	0.01%
2019/04/01	2	41.30	2	41.30	41.35	0	15,380	0.00%
2019/03/29	7	41.31	3	41.28	41.25	4	14,937	0.03%
2019/03/28	5	41.01	9	41.48	41.00	-4	14,770	-0.03%
2019/03/27	7.8	40.52	0	0.00	40.55	7.8	14,397	0.05%
2019/03/26	75	40.39	51	40.35	40.45	24	14,149	0.17%
2019/03/25	29	40.12	18	40.34	40.50	11	13,906	0.08%
2019/03/22	1	38.55	6	39.22	38.70	-5	12,921	-0.04%
2019/03/21	0	0.00	12	38.71	38.85	-12	12,975	-0.09%
2019/03/20	5	38.20	2	38.15	38.05	3	12,847	0.02%
2019/03/19	1	38.00	0.1	38.10	38.10	0.9	12,820	0.01%
2019/03/18	33	37.95	0	0.00	37.80	33	12,718	0.26%
2019/03/15	0.2	38.65	4	38.66	38.65	-3.8	12,123	-0.03%
2019/03/14	5	38.52	41	38.50	38.60	-36	12,005	-0.30%
2019/03/13	2	38.53	0	0.00	38.50	2	12,137	0.02%
2019/03/12	0	0.00	2	38.35	38.40	-2	12,190	-0.02%
2019/03/11	10	37.90	0	0.00	37.85	10	12,358	0.08%
2019/03/08	10	37.93	0	0.00	38.00	10	12,634	0.08%
2019/03/07	3	38.15	0	0.00	38.00	3	12,816	0.02%
2019/03/05	0	0.00	8	38.10	38.00	-8	13,299	-0.06%
2019/03/04	11	38.12	0	0.00	38.20	11	14,411	0.08%
2019/02/27	0	0.00	1	38.40	38.40	-1	14,337	-0.01%
2019/02/26	33	38.31	0	0.00	38.20	33	14,246	0.23%
2019/02/25	0	0.00	2	38.38	38.45	-2	14,362	-0.01%
2019/02/22	21	38.81	0	0.00	38.70	21	14,472	0.15%
2019/02/21	1	38.30	12	38.34	39.30	-11	14,492	-0.08%
2019/02/20	4	37.78	4	38.08	37.85	0	14,013	0.00%
2019/02/19	0	0.00	4	37.38	37.55	-4	13,849	-0.03%
2019/02/18	23	37.08	0	0.00	36.90	23	13,696	0.17%
2019/02/15	2	37.00	10	37.20	37.45	-8	13,766	-0.06%
2019/02/14	14	37.50	10	38.00	37.50	4	13,833	0.03%
2019/02/13	3	37.67	4	37.88	37.65	-1	13,710	-0.01%
2019/02/12	0	0.00	6	37.73	37.70	-6	13,617	-0.04%
2019/02/11	4	37.43	4	37.90	37.65	0	13,612	0.00%
2019/01/30	5	37.00	7	37.23	37.35	-2	13,468	-0.01%
2019/01/29	10	36.90	0	0.00	37.10	10	13,530	0.07%
2019/01/28	0	0.00	4	36.85	37.00	-4	13,669	-0.03%
2019/01/25	0	0.00	1	36.65	36.60	-1	13,691	-0.01%
2019/01/23	0	0.00	6	36.35	36.45	-6	13,992	-0.04%
2019/01/21	10	35.90	0	0.00	36.25	10	14,309	0.07%
2019/01/18	10	35.70	1	35.90	36.00	9	14,490	0.06%
2019/01/14	7	35.89	0	0.00	35.60	7	15,440	0.05%
2019/01/11	5	36.50	0	0.00	36.40	5	15,449	0.03%
2019/01/10	0	0.00	6	36.73	36.55	-6	15,388	-0.04%
2019/01/07	0	0.00	53	36.10	36.00	-53	15,385	-0.34%
2019/01/04	1	35.00	1	35.35	35.45	0	15,411	0.00%
2019/01/03	42	35.42	0	0.00	35.15	42	15,897	0.26%
2018/12/27	0	0.00	1	35.80	35.40	-1	16,117	-0.01%
2018/12/22	10	35.40	0	0.00	35.45	10	16,528	0.06%
2018/12/18	0	0.00	3	36.13	35.65	-3	16,943	-0.02%
2018/12/17	1	35.70	1	36.20	36.00	0	17,319	0.00%
2018/12/14	0	0.00	20	35.45	35.75	-20	17,273	-0.12%
2018/12/13	1	35.00	20	35.05	35.50	-19	17,362	-0.11%
2018/12/07	0	0.00	17	35.31	35.05	-17	17,487	-0.10%
2018/12/06	5	34.70	0	0.00	34.65	5	17,576	0.03%
2018/12/05	3	34.48	2	34.95	34.85	1	17,823	0.01%
2018/12/04	4	35.00	0	0.00	35.05	4	18,345	0.02%
2018/12/03	5	35.10	6	35.44	35.85	-1	18,146	-0.01%
2018/11/30	1	34.50	0	0.00	34.50	1	17,903	0.01%
2018/11/29	0	0.00	4	34.36	34.05	-4	17,779	-0.02%
2018/11/28	0	0.00	11	33.85	34.05	-11	17,765	-0.06%
2018/11/27	104	33.17	42	33.41	33.50	62	17,583	0.35%	大買/
2018/11/26	0	0.00	10	35.15	35.35	-10	16,748	-0.06%
2018/11/23	15	34.78	0	0.00	34.70	15	17,213	0.09%
2018/11/22	13	34.90	0	0.00	34.85	13	17,290	0.08%
2018/11/21	14	35.59	0	0.00	35.70	14	17,165	0.08%
2018/11/20	0	0.00	7	36.71	36.65	-7	17,025	-0.04%
2018/11/19	9	36.29	10	36.65	36.50	-1	17,037	-0.01%
2018/11/14	1	36.40	0	0.00	36.35	1	17,409	0.01%
2018/11/12	0	0.00	6	35.48	35.60	-6	17,488	-0.03%
2018/11/09	17	34.94	0	0.00	34.90	17	17,688	0.10%
2018/11/08	2	35.35	2	36.00	35.50	0	18,029	0.00%
2018/11/07	0	0.00	17	35.47	35.50	-17	18,509	-0.09%
2018/11/06	13	35.05	2	35.75	35.10	11	19,646	0.06%
2018/11/05	6	35.15	0.5	35.45	35.35	5.5	19,895	0.03%
2018/11/02	0	0.00	19	36.25	36.45	-19	20,127	-0.09%
2018/11/01	0	0.00	9	35.57	35.65	-9	20,426	-0.04%
2018/10/31	0	0.00	7	34.99	34.70	-7	20,564	-0.03%
2018/10/26	3	33.18	3	33.50	33.50	0	21,504	0.00%
2018/10/25	7	33.07	6	33.45	34.00	1	22,325	0.00%
2018/10/24	40	34.12	21	34.46	34.15	19	23,157	0.08%
2018/10/23	25	36.30	5	35.60	36.00	20	22,836	0.09%
2018/10/19	12	37.19	4	37.58	37.25	8	24,086	0.03%
2018/10/18	2	38.00	0	0.00	38.00	2	24,280	0.01%
2018/10/17	1	38.25	0	0.00	38.25	1	25,131	0.00%
2018/10/16	2	38.05	0	0.00	38.20	2	25,323	0.01%
2018/10/15	0	0.00	2	38.55	38.50	-2	25,455	-0.01%
2018/10/12	1	37.95	51	37.20	39.00	-50	25,600	-0.20%
2018/10/11	16	37.24	3	37.80	37.60	13	25,654	0.05%
2018/10/09	0	0.00	5	40.11	40.05	-5	25,282	-0.02%
2018/10/08	8	39.50	4	39.95	39.75	4	25,339	0.02%
2018/10/05	0	0.00	1	40.10	39.70	-1	25,579	0.00%
2018/10/04	7	39.61	4	39.80	39.80	3	25,683	0.01%
2018/10/03	1	40.00	0	0.00	40.20	1	25,833	0.00%
2018/10/02	13	40.28	0	0.00	40.30	13	26,052	0.05%
2018/10/01	4	41.55	0	0.00	41.05	4	26,235	0.02%
2018/09/28	13	41.46	15	41.05	41.10	-2	26,430	-0.01%
2018/09/27	0	0.00	2	40.23	40.25	-2	26,273	-0.01%
2018/09/26	2	39.93	0	0.00	39.90	2	26,482	0.01%
2018/09/25	7	40.34	2	41.20	40.20	5	26,920	0.02%
2018/09/21	3	40.60	6	40.67	40.40	-3	27,049	-0.01%
2018/09/20	6	40.07	2	40.75	40.10	4	26,888	0.01%
2018/09/19	22	40.33	22	40.60	40.15	0	26,972	0.00%
2018/09/18	1	39.40	2	39.65	39.70	-1	27,031	0.00%
2018/09/17	0	0.00	1.1	39.50	39.30	-1.1	27,184	0.00%
2018/09/14	1	38.65	20	39.46	39.65	-19	27,256	-0.07%
2018/09/13	13	39.05	14	39.35	39.10	-1	27,301	0.00%
2018/09/11	7	37.87	0	0.00	38.00	7	27,244	0.03%
2018/09/10	39	38.06	1	39.70	37.95	38	27,027	0.14%
2018/09/07	2	41.35	0	0.00	41.30	2	26,616	0.01%
2018/09/06	1	41.51	5	41.78	41.80	-4	26,592	-0.01%
2018/09/05	1	41.60	0	0.00	41.55	1	26,581	0.00%
2018/09/04	11	41.70	0	0.00	42.10	11	26,593	0.04%
2018/09/03	6	41.31	0	0.00	41.35	6	26,409	0.02%
2018/08/31	7	41.60	1	41.55	42.35	6	26,343	0.02%
2018/08/30	16	41.82	0	0.00	42.00	16	26,050	0.06%
2018/08/29	0	0.00	4	43.38	43.40	-4	25,625	-0.02%
2018/08/28	1	43.30	0.1	43.20	43.30	0.9	25,698	0.00%
2018/08/27	2	43.13	0	0.00	43.30	2	25,815	0.01%
2018/08/24	4	42.80	0	0.00	42.80	4	25,756	0.02%
2018/08/23	0	0.00	2	42.85	43.10	-2	25,948	-0.01%
2018/08/22	0	0.00	1	43.00	42.95	-1	26,075	0.00%
2018/08/21	6	42.08	2	42.53	42.90	4	26,120	0.02%
2018/08/20	1	42.10	0	0.00	42.00	1	26,216	0.00%
2018/08/17	0	0.00	6	42.58	42.05	-6	26,177	-0.02%
2018/08/16	1	41.65	0	0.00	42.00	1	26,134	0.00%
2018/08/15	8	42.91	0	0.00	42.35	8	26,225	0.03%
2018/08/14	0	0.00	2	42.80	43.30	-2	25,975	-0.01%
2018/08/13	5	42.11	7	42.57	42.15	-2	25,677	-0.01%
2018/08/10	1	41.35	6	41.06	41.50	-5	24,798	-0.02%
2018/08/09	3	40.52	0	0.00	40.50	3	24,741	0.01%
2018/08/08	1	40.65	0	0.00	40.60	1	25,207	0.00%
2018/08/07	3	40.32	0	0.00	40.15	3	25,092	0.01%
2018/08/06	1	40.35	1	40.35	40.35	0	25,024	0.00%
2018/08/03	1	40.45	0	0.00	40.45	1	24,795	0.00%
2018/08/02	5	40.85	0	0.00	40.60	5	24,490	0.02%
2018/08/01	3	39.97	7	40.67	41.05	-4	23,866	-0.02%
2018/07/31	7	39.45	0	0.00	39.35	7	22,946	0.03%
2018/07/26	1	41.95	0	0.00	40.50	1	21,333	0.00%
2018/07/25	5	45.15	1	45.00	45.10	4	20,460	0.02%
2018/07/24	0	0.00	13	44.58	45.50	-13	20,173	-0.06%
2018/07/20	2	42.58	0	0.00	42.30	2	19,251	0.01%
2018/07/19	3	42.70	0	0.00	42.75	3	19,164	0.02%
2018/07/18	2	42.40	0	0.00	42.25	2	19,412	0.01%
2018/07/17	1	42.20	0	0.00	42.15	1	19,164	0.01%
2018/07/16	1	43.20	0	0.00	42.50	1	19,102	0.01%
2018/07/13	1	43.50	0	0.00	43.50	1	19,058	0.01%
2018/07/10	0	0.00	2	42.80	43.25	-2	18,222	-0.01%
2018/07/06	3	41.50	0	0.00	41.60	3	17,544	0.02%
2018/07/03	1	43.10	0	0.00	42.75	1	16,918	0.01%
2018/06/29	1	42.10	0	0.00	42.35	1	16,147	0.01%
2018/06/28	2	42.95	1	43.00	42.40	1	15,725	0.01%
2018/06/25	1	44.15	0	0.00	44.70	1	14,905	0.01%
2018/06/15	6	44.78	0	0.00	45.25	6	13,991	0.04%
2018/06/11	7	44.70	7	44.95	44.60	0	13,386	0.00%
2018/06/05	2	44.98	1	45.00	45.20	1	13,105	0.01%
2018/05/31	0	0.00	3	43.95	43.60	-3	12,403	-0.02%
2018/05/24	0	0.00	1	43.95	44.75	-1	11,186	-0.01%
2018/05/23	4	43.88	0	0.00	44.10	4	10,986	0.04%
2018/05/22	1	45.55	0	0.00	45.60	1	10,678	0.01%
2018/05/21	1	45.90	0	0.00	46.00	1	10,604	0.01%
2018/05/17	1.3	46.14	0	0.00	45.65	1.3	10,246	0.01%
2018/05/15	1	43.20	2	42.78	43.50	-1	9,122	-0.01%
2018/05/14	1	42.20	2	42.30	43.15	-1	9,082	-0.01%
2018/05/10	0	0.00	1	41.25	41.10	-1	8,681	-0.01%
2018/05/07	0	0.00	1	40.30	40.40	-1	8,247	-0.01%
2018/05/03	1	39.45	0	0.00	39.40	1	8,040	0.01%
2018/05/02	10	41.05	35	41.11	40.85	-25	7,860	-0.32%
2018/04/30	0	0.00	5	40.40	40.85	-5	7,745	-0.06%
2018/04/27	0	0.00	10	40.90	40.30	-10	7,743	-0.13%
2018/04/26	0	0.00	33	40.64	40.50	-33	7,705	-0.43%
2018/04/25	91	40.16	1	40.30	40.20	90	7,573	1.19%
2018/04/24	20	40.85	90	40.54	40.85	-70	7,530	-0.93%
2018/04/20	1	39.00	0	0.00	38.75	1	7,184	0.01%
2018/04/19	0	0.00	5	38.76	39.00	-5	7,137	-0.07%
2018/04/18	0	0.00	12	38.20	38.20	-12	7,203	-0.17%
2018/04/16	0	38.15	2	38.08	38.25	-2	7,756	-0.03%
2018/04/03	5	36.95	0	0.00	36.95	5	9,075	0.06%
2018/04/02	0	0.00	10	36.75	36.65	-10	9,194	-0.11%
2018/03/31	0	0.00	1	36.70	36.55	-1	9,273	-0.01%
2018/03/30	0	0.00	1	36.65	36.60	-1	9,384	-0.01%
2018/03/29	10	36.35	10	36.65	36.55	0	9,612	0.00%
2018/03/27	2	37.05	0	0.00	37.15	2	10,137	0.02%
2018/03/23	12	36.72	11	36.95	37.00	1	10,302	0.01%
2018/03/16	0	0.00	1	37.40	37.60	-1	10,402	-0.01%
2018/03/14	0	0.00	10	37.50	37.50	-10	10,242	-0.10%
2018/03/12	0	0.00	20	37.00	37.20	-20	10,295	-0.19%
2018/03/09	0	0.00	15	36.58	36.65	-15	10,563	-0.14%
2018/03/05	13	36.35	1	36.35	36.30	12	11,150	0.11%
2018/03/02	20	36.50	21	36.90	36.90	-1	11,178	-0.01%
2018/03/01	21	36.64	21	37.12	37.00	0	11,286	0.00%
2018/02/27	0	0.00	10	37.00	37.00	-10	11,254	-0.09%
2018/02/26	10	36.55	0	0.00	36.55	10	11,206	0.09%
2018/02/23	6	36.63	14	36.91	36.85	-8	11,245	-0.07%
2018/02/22	30	36.60	0	0.00	36.50	30	11,272	0.27%
2018/02/21	0	0.00	21	37.03	37.20	-21	11,246	-0.19%
2018/02/12	1	35.45	0	0.00	35.95	1	11,186	0.01%
2018/02/09	30	35.20	31	35.88	35.60	-1	11,191	-0.01%
2018/02/08	0	0.00	20	36.80	36.75	-20	11,101	-0.18%
2018/02/07	0	0.00	90	36.42	36.40	-90	11,348	-0.79%
2018/02/06	151	36.16	20	35.45	35.50	131	11,176	1.17%	大買/鉅額交易
2018/02/05	20	37.10	21	37.73	37.80	-1	10,868	-0.01%
2018/02/01	0	0.00	1	37.90	37.90	-1	10,779	-0.01%
2018/01/30	0	0.00	6	37.90	37.90	-6	10,744	-0.06%
2018/01/29	1	37.75	0	0.00	37.95	1	10,715	0.01%
2018/01/26	0	0.00	70	37.97	38.20	-70	10,632	-0.66%
2018/01/25	0	0.00	20	37.55	37.60	-20	10,496	-0.19%
2018/01/23	78	37.22	0	0.00	37.30	78	10,370	0.75%
2018/01/22	6	37.60	4	37.80	37.85	2	10,192	0.02%
2018/01/18	46	38.09	11	38.55	37.85	35	10,032	0.35%
2018/01/17	10	38.50	15	38.35	38.50	-5	9,868	-0.05%
2018/01/16	0	0.00	10	37.95	38.10	-10	9,731	-0.10%
2018/01/15	230	37.65	10	37.85	37.85	220	9,652	2.28%	大買/鉅額交易
2018/01/12	20	37.45	40	37.81	37.60	-20	9,583	-0.21%
2018/01/11	121	37.65	1	37.85	37.50	120	9,356	1.28%	大買/鉅額交易
2018/01/09	20	38.00	11	38.46	38.30	9	8,715	0.10%
2018/01/08	1	37.80	90	37.85	38.20	-89	8,456	-1.05%
2018/01/05	6	37.35	0	0.00	37.30	6	8,145	0.07%
2018/01/04	10	36.85	1	37.20	37.20	9	7,623	0.12%
2018/01/03	0	0.00	33	37.15	37.35	-33	7,533	-0.44%
2018/01/02	0	0.00	31	36.52	36.55	-31	7,250	-0.43%