台泥 (1101)-元大-土城券商分點個股進出

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
32.65
漲跌
▼0.45
漲幅
-1.36%
成交量
16,282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-土城券商分點個股進出

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-土城券商分點個股進出
元大-土城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
2024/05/09	11	32.85	5	32.76	32.65	6	17,094	0.04%
2024/05/08	0	0.00	4.1	33.10	33.10	-4.1	17,111	-0.02%
2024/05/07	3.1	32.90	0	0.00	33.20	3.1	17,141	0.02%
2024/05/06	5.1	32.80	3.8	33.00	33.00	1.3	16,992	0.01%
2024/05/03	0.1	32.55	10.6	32.52	32.40	-10.6	16,551	-0.06%
2024/05/02	5.1	32.35	0.1	32.30	32.30	5	16,359	0.03%
2024/04/30	4.3	32.11	0	0.00	32.05	4.3	16,171	0.03%
2024/04/29	1.1	32.10	1.2	32.29	32.35	-0.2	16,038	0.00%
2024/04/26	12.1	31.87	2	31.88	31.80	10.1	15,880	0.06%
2024/04/25	8.1	32.02	0	0.00	32.00	8.1	15,849	0.05%
2024/04/24	5	32.18	1	32.25	32.15	4	15,799	0.03%
2024/04/22	0	0.00	5.1	32.31	32.60	-5.1	15,974	-0.03%
2024/04/19	8	32.09	2.5	32.07	32.00	5.5	15,756	0.03%
2024/04/18	2	32.55	0	0.00	32.70	2	15,379	0.01%
2024/04/17	0.2	32.60	2	32.55	32.65	-1.8	15,172	-0.01%
2024/04/16	1	32.65	16.2	32.84	32.45	-15.2	15,008	-0.10%
2024/04/15	1.3	32.95	7.1	32.71	32.35	-5.8	14,402	-0.04%
2024/04/12	5.1	31.93	2	32.03	32.20	3.1	14,063	0.02%
2024/04/11	8	32.42	13	32.40	32.40	-5	13,848	-0.04%
2024/04/10	4	32.58	35.3	32.71	32.70	-31.3	13,783	-0.23%
2024/04/09	0.1	32.30	0	0.00	32.45	0.1	13,609	0.00%
2024/04/08	5	32.34	0	0.00	32.30	5	13,545	0.04%
2024/04/03	39	32.13	7	32.32	32.00	32	13,436	0.24%
2024/04/02	1.1	32.05	2	32.00	31.95	-0.9	13,046	-0.01%
2024/04/01	5.2	32.10	32.4	32.10	32.15	-27.2	13,124	-0.21%
2024/03/29	4	31.83	3.2	31.92	32.15	0.8	13,089	0.01%
2024/03/28	2	31.70	16.1	31.80	31.70	-14.1	12,963	-0.11%
2024/03/27	0.7	31.73	0	0.00	31.70	0.7	12,844	0.01%
2024/03/26	1	31.49	0	0.00	31.55	1	12,765	0.01%
2024/03/25	21	31.15	4	31.05	31.10	17	12,723	0.13%
2024/03/22	36.2	31.09	0	0.00	31.15	36.2	12,702	0.28%
2024/03/21	6	31.53	0.5	31.70	31.50	5.5	12,514	0.04%
2024/03/20	10	30.93	0.5	30.90	30.90	9.5	12,516	0.08%
2024/03/19	3.3	31.46	15.3	31.45	31.40	-12	12,198	-0.10%
2024/03/18	1.2	31.76	0	0.00	31.70	1.2	11,945	0.01%
2024/03/15	0.3	32.00	0	0.00	31.95	0.3	11,833	0.00%
2024/03/14	26	31.75	5	31.75	32.00	21	11,512	0.18%
2024/03/13	4.4	31.75	1	31.80	31.70	3.4	11,518	0.03%
2024/03/12	3	31.88	1	32.00	32.00	2	11,388	0.02%
2024/03/11	3.1	31.72	2.5	31.74	31.80	0.5	11,415	0.00%
2024/03/08	8.1	31.92	0	0.00	31.85	8.1	11,531	0.07%
2024/03/07	1	31.95	30	31.95	32.00	-29	11,664	-0.25%
2024/03/06	9.3	32.01	0	0.00	32.00	9.3	12,022	0.08%
2024/03/05	2.1	32.10	1.2	32.11	32.00	0.9	13,502	0.01%
2024/03/04	0	0.00	5	32.05	32.05	-5	13,771	-0.04%
2024/03/01	8.1	32.04	0	0.00	32.05	8.1	14,657	0.06%
2024/02/29	2.1	32.20	0	0.00	32.10	2.1	14,759	0.01%
2024/02/27	0.1	32.00	8	31.99	31.85	-7.9	14,610	-0.05%
2024/02/26	10	32.24	0	0.00	32.15	10	14,608	0.07%
2024/02/23	10	32.45	2.1	32.45	32.40	7.9	14,694	0.05%
2024/02/22	2.5	32.46	1	32.35	32.55	1.5	15,103	0.01%
2024/02/21	0.7	32.55	2	32.45	32.50	-1.3	15,202	-0.01%
2024/02/20	1.4	32.75	9	32.60	32.65	-7.6	15,222	-0.05%
2024/02/19	15	32.42	0	32.60	32.80	15	15,433	0.10%
2024/02/16	3.1	31.88	0	0.00	31.90	3.1	15,704	0.02%
2024/02/15	3.2	31.92	3	31.87	32.00	0.2	15,670	0.00%
2024/02/05	2.1	32.00	1.3	32.07	32.15	0.8	15,497	0.01%
2024/02/02	0.1	32.40	0	0.00	32.25	0.1	15,452	0.00%
2024/02/01	3	32.15	1	32.25	32.45	2	15,591	0.01%
2024/01/31	2.3	31.91	1.8	32.00	31.90	0.5	15,628	0.00%
2024/01/30	6.1	32.02	0.1	32.30	32.00	6	15,538	0.04%
2024/01/29	3.1	32.44	1	32.40	32.35	2.1	15,511	0.01%
2024/01/26	11	32.69	0	0.00	32.60	11	15,632	0.07%
2024/01/25	0	0.00	1.2	32.66	32.70	-1.2	15,730	-0.01%
2024/01/24	1.1	32.66	0	0.00	32.60	1.1	15,865	0.01%
2024/01/23	7	32.65	0	0.00	32.70	7	16,153	0.04%
2024/01/22	11.4	32.35	0	0.00	32.30	11.4	16,296	0.07%
2024/01/19	6	31.88	66	32.28	32.40	-60	16,355	-0.37%
2024/01/18	3.1	32.17	49	32.30	32.05	-45.9	16,380	-0.28%
2024/01/17	2.4	32.48	1	32.20	32.20	1.4	16,459	0.01%
2024/01/16	18.7	32.99	0.2	33.15	32.90	18.5	16,356	0.11%
2024/01/15	5.3	33.68	0	0.00	33.65	5.3	16,277	0.03%
2024/01/12	1	33.65	0	0.00	33.75	1	16,716	0.01%
2024/01/11	1.1	33.75	0	0.00	33.70	1.1	17,605	0.01%
2024/01/10	5.1	33.77	0	0.00	33.70	5.1	18,877	0.03%
2024/01/09	3	34.10	0	0.00	34.05	3	19,006	0.02%
2024/01/08	1	34.35	0	0.00	34.25	1	19,126	0.01%
2024/01/05	1	34.25	0	0.00	34.35	1	19,349	0.01%
2024/01/03	2	34.25	0	0.00	34.20	2	19,771	0.01%
2024/01/02	1.1	34.80	1	34.75	34.70	0.1	19,818	0.00%
2023/12/29	0	0.00	2	34.78	34.85	-2	19,953	-0.01%
2023/12/28	2	34.73	0	0.00	34.90	2	20,185	0.01%
2023/12/27	1	34.75	150.1	34.80	34.90	-149.1	20,197	-0.74%	大賣/鉅額交易
2023/12/26	0	34.65	0	0.00	34.65	0	20,237	0.00%
2023/12/25	0	0.00	5	34.55	34.50	-5	20,449	-0.02%
2023/12/22	0	34.25	2	34.30	34.30	-2	20,578	-0.01%
2023/12/21	2.1	34.20	1.3	34.25	34.25	0.8	20,790	0.00%
2023/12/20	0	0.00	2	34.50	34.50	-2	21,158	-0.01%
2023/12/19	0.1	34.45	0	0.00	34.35	0.1	21,394	0.00%
2023/12/18	0	0.00	52.1	34.55	34.55	-52.1	21,730	-0.24%
2023/12/15	4.1	34.44	0	0.00	34.30	4.1	21,955	0.02%
2023/12/14	0	0.00	2.2	34.47	34.40	-2.2	21,772	-0.01%
2023/12/13	1	34.15	1	34.15	34.05	0	21,743	0.00%
2023/12/12	2	34.20	0	0.00	34.15	2	21,824	0.01%
2023/12/11	1.2	34.28	0	0.00	34.40	1.2	21,878	0.01%
2023/12/07	0	0.00	7	34.51	34.50	-7	22,107	-0.03%
2023/12/06	4	34.68	13	34.72	34.60	-9	22,145	-0.04%
2023/12/05	0	0.00	14.4	34.66	34.90	-14.4	22,206	-0.07%
2023/12/04	205.1	34.25	0	0.00	34.05	205.1	22,066	0.93%	大買/鉅額交易
2023/12/01	107.1	34.50	2	34.45	34.40	105.1	22,225	0.47%	大買/鉅額交易
2023/11/30	11	35.19	11	35.03	34.95	0	21,892	0.00%
2023/11/29	10	34.29	3	34.62	34.25	7	20,364	0.03%
2023/11/28	21.1	34.87	12.2	35.08	34.50	8.9	20,138	0.04%
2023/11/27	1	34.30	2	34.13	33.95	-1	19,597	-0.01%
2023/11/24	1	34.00	0	0.00	33.75	1	19,408	0.01%
2023/11/22	4.9	34.00	3	34.00	33.85	1.9	19,049	0.01%
2023/11/21	4.6	34.13	6.6	34.10	34.20	-1.9	18,952	-0.01%
2023/11/20	1.3	33.61	2	33.75	33.60	-0.7	18,544	0.00%
2023/11/17	2	33.20	0	0.00	33.20	2	18,469	0.01%
2023/11/16	9.2	33.10	0	33.15	33.05	9.2	18,400	0.05%
2023/11/15	2.2	33.05	11	33.09	33.15	-8.8	18,225	-0.05%
2023/11/14	7	32.55	0	0.00	32.50	7	18,089	0.04%
2023/11/13	0.1	32.78	55	32.70	32.80	-54.9	18,187	-0.30%
2023/11/09	1	32.95	0	0.00	32.90	1	18,388	0.01%
2023/11/08	1.8	32.95	1	32.95	32.90	0.8	18,405	0.00%
2023/11/07	3.1	32.53	0	0.00	32.55	3.1	18,432	0.02%
2023/11/03	7.5	32.86	5	32.90	32.90	2.5	18,290	0.01%
2023/11/02	2	32.43	0	0.00	32.35	2	18,196	0.01%
2023/11/01	0.4	32.26	0	0.00	32.10	0.4	18,166	0.00%
2023/10/31	2.4	32.25	5	32.21	32.25	-2.6	18,158	-0.01%
2023/10/30	1.1	31.81	0	0.00	32.00	1.1	18,028	0.01%
2023/10/27	0	0.00	22	31.90	31.85	-22	17,917	-0.12%
2023/10/26	4.9	31.45	1.2	31.48	31.45	3.7	17,975	0.02%
2023/10/25	0.5	31.73	3.1	31.60	31.55	-2.6	17,848	-0.01%
2023/10/24	7.6	31.52	0	0.00	31.50	7.6	17,706	0.04%
2023/10/23	5.5	31.77	0	0.00	31.65	5.5	17,530	0.03%
2023/10/20	10.1	31.63	0	31.60	31.75	10.1	17,702	0.06%
2023/10/19	9.6	31.86	0	0.00	31.90	9.6	17,409	0.05%
2023/10/18	15.6	32.47	6	32.63	32.45	9.6	16,813	0.06%
2023/10/17	7.6	33.45	2	33.50	33.45	5.6	15,659	0.04%
2023/10/16	1.1	33.70	2	33.75	33.60	-0.9	15,645	-0.01%
2023/10/12	2.1	33.75	25	33.52	33.70	-22.9	15,681	-0.15%
2023/10/11	2.6	33.02	0	33.05	33.10	2.6	15,548	0.02%
2023/10/06	8.7	32.87	0	0.00	32.80	8.7	15,540	0.06%
2023/10/05	0.2	32.86	0	0.00	32.75	0.2	15,507	0.00%
2023/10/04	8.7	32.94	0	0.00	32.90	8.7	15,539	0.06%
2023/10/03	0	0.00	3	33.15	33.20	-3	15,625	-0.02%
2023/10/02	0.1	33.27	0	0.00	33.10	0.1	15,776	0.00%
2023/09/28	3	33.10	0	0.00	33.25	3	16,020	0.02%
2023/09/27	9.4	33.02	1	32.95	33.05	8.4	15,999	0.05%
2023/09/26	29	33.01	22	33.10	33.00	7	15,938	0.04%
2023/09/25	35.8	33.20	0	0.00	33.10	35.8	15,777	0.23%
2023/09/22	7	33.52	4.1	33.38	33.50	2.9	15,474	0.02%
2023/09/21	11.2	33.88	2.4	33.90	33.80	8.8	15,253	0.06%
2023/09/20	3.1	34.53	0	0.00	34.35	3.1	15,082	0.02%
2023/09/19	2.4	34.90	10	34.95	34.80	-7.6	14,902	-0.05%
2023/09/18	2.1	35.08	0	0.00	35.10	2.1	14,938	0.01%
2023/09/15	0.1	35.36	0	0.00	35.10	0.1	15,030	0.00%
2023/09/14	1	35.30	0	0.00	35.50	1	14,962	0.01%
2023/09/13	4.5	35.15	1.1	35.15	35.30	3.4	14,972	0.02%
2023/09/12	0	34.60	0	0.00	34.60	0	15,254	0.00%
2023/09/11	3.3	34.10	1	34.10	34.20	2.3	15,266	0.01%
2023/09/08	24.7	34.13	17	34.27	34.10	7.7	15,301	0.05%
2023/09/07	1.5	34.29	14	34.43	34.35	-12.5	15,280	-0.08%
2023/09/06	22.4	34.55	5	34.45	34.40	17.4	15,287	0.11%
2023/09/05	5.4	35.00	0	0.00	35.00	5.4	14,939	0.04%
2023/09/04	8.3	35.06	10	34.90	35.20	-1.7	14,925	-0.01%
2023/09/01	2	35.13	0	0.00	35.25	2	14,877	0.01%
2023/08/31	23.2	34.98	2	35.10	34.95	21.2	14,843	0.14%
2023/08/30	0.8	35.31	30	35.35	35.30	-29.2	14,684	-0.20%
2023/08/29	1	35.30	0	0.00	35.40	1	15,130	0.01%
2023/08/28	4	35.10	5	35.20	35.20	-1	15,344	-0.01%
2023/08/25	4	35.16	0	0.00	35.10	4	16,124	0.02%
2023/08/24	0	35.40	0	0.00	35.30	0	16,441	0.00%
2023/08/23	7	35.47	0	0.00	35.30	7	16,726	0.04%
2023/08/22	1.1	35.50	0	0.00	35.40	1.1	16,947	0.01%
2023/08/21	30	35.40	0	0.00	35.40	30	17,344	0.17%
2023/08/18	11.8	35.44	0	0.00	35.15	11.8	17,523	0.07%
2023/08/17	33.2	35.60	1	36.00	35.65	32.2	17,458	0.18%
2023/08/16	5.8	36.14	0	0.00	36.05	5.8	17,488	0.03%
2023/08/15	3	36.64	4	36.66	36.70	-1	17,473	-0.01%
2023/08/14	5.1	37.07	0	0.00	36.85	5.1	17,582	0.03%
2023/08/11	0	37.45	6	37.43	37.40	-6	17,637	-0.03%
2023/08/10	3.2	36.91	7	36.99	36.85	-3.8	17,644	-0.02%
2023/08/09	0.5	37.25	4	37.15	37.15	-3.5	17,972	-0.02%
2023/08/08	17.1	37.23	1	37.20	37.10	16.1	18,250	0.09%
2023/08/07	6	37.58	11.2	37.53	37.65	-5.2	18,384	-0.03%
2023/08/04	1	37.20	15.4	37.25	37.35	-14.4	18,438	-0.08%
2023/08/02	1.3	37.50	6.1	37.33	37.20	-4.8	18,846	-0.03%
2023/08/01	2	37.38	0	37.55	37.55	2	19,015	0.01%
2023/07/31	1.8	37.41	0	0.00	37.30	1.8	19,125	0.01%
2023/07/28	13.1	37.28	1	37.30	37.35	12.1	19,175	0.06%
2023/07/27	17.3	37.34	0	0.00	37.35	17.3	19,620	0.09%
2023/07/26	6.1	37.31	1	37.25	37.25	5.1	20,584	0.02%
2023/07/25	2	37.30	5	37.30	37.40	-3	20,798	-0.01%
2023/07/24	2.2	36.44	2	36.75	36.50	0.2	20,874	0.00%
2023/07/21	24.4	36.28	10	36.15	36.10	14.4	21,180	0.07%
2023/07/20	3.2	36.62	1.1	36.56	36.55	2.1	21,667	0.01%
2023/07/19	7.3	36.78	0	0.00	36.60	7.3	22,718	0.03%
2023/07/18	13.1	36.67	0	0.00	37.10	13.1	23,504	0.06%
2023/07/17	17.2	36.73	1.6	36.80	36.75	15.6	23,411	0.07%
2023/07/14	0	0.00	7	36.90	37.00	-7	23,348	-0.03%
2023/07/13	1.1	36.86	1	36.95	36.80	0.1	23,366	0.00%
2023/07/12	2.1	36.58	2	36.55	36.60	0.1	23,564	0.00%
2023/07/11	56.2	36.83	7	36.89	36.55	49.2	23,517	0.21%
2023/07/10	3.7	36.93	36.5	37.02	36.85	-32.8	23,394	-0.14%
2023/07/07	3.7	37.07	7	37.24	37.30	-3.3	23,264	-0.01%
2023/07/06	71.3	37.41	3	37.25	37.25	68.3	23,393	0.29%
2023/07/05	0.1	38.00	1	38.05	37.80	-0.9	23,091	0.00%
2023/07/04	6	38.13	6	38.13	38.05	0	22,913	0.00%
2023/07/03	1	38.20	6	38.23	38.25	-5	22,864	-0.02%
2023/06/30	0	0.00	11	38.10	38.05	-11	22,907	-0.05%
2023/06/28	9.1	38.03	1.6	38.05	38.05	7.5	22,980	0.03%
2023/06/27	1.2	38.60	2	38.45	38.45	-0.8	23,114	0.00%
2023/06/26	0.4	38.78	0	0.00	38.80	0.4	23,371	0.00%
2023/06/21	0	0.00	5	38.40	38.70	-5	23,378	-0.02%
2023/06/20	3.4	38.52	1	38.65	38.55	2.4	23,375	0.01%
2023/06/19	10.1	38.71	0	0.00	38.70	10.1	23,493	0.04%
2023/06/16	0.2	38.95	10	38.94	38.70	-9.8	23,472	-0.04%
2023/06/15	1.1	38.30	1	38.30	38.35	0.1	23,007	0.00%
2023/06/14	3.3	38.33	0	0.00	38.35	3.3	23,330	0.01%
2023/06/13	0	38.25	0	0.00	38.25	0	23,466	0.00%
2023/06/12	2.1	38.28	0	0.00	38.25	2.1	23,491	0.01%
2023/06/09	0	0.00	5	38.35	38.45	-5	23,511	-0.02%
2023/06/08	4.1	38.46	0	0.00	38.50	4.1	23,676	0.02%
2023/06/07	15.1	38.70	23.1	38.80	38.80	-8	23,851	-0.03%
2023/06/05	10	38.85	11	38.72	38.85	-1	24,210	0.00%
2023/06/02	5	38.04	18	38.51	38.55	-13	24,023	-0.05%
2023/06/01	5	37.80	0	0.00	37.75	5	23,598	0.02%
2023/05/31	8	38.09	0	0.00	37.90	8	23,504	0.03%
2023/05/30	0.1	38.10	8.7	38.12	38.30	-8.6	22,887	-0.04%
2023/05/29	3	37.80	2.2	37.86	38.15	0.8	23,178	0.00%
2023/05/26	4	37.79	15	37.87	38.00	-11	23,692	-0.05%
2023/05/25	4.1	37.55	0	0.00	38.05	4.1	24,133	0.02%
2023/05/24	3	37.58	1	37.70	37.85	2	23,953	0.01%
2023/05/23	3	37.95	5	38.00	37.90	-2	23,751	-0.01%
2023/05/22	4.4	38.02	2	38.30	38.25	2.4	23,649	0.01%
2023/05/19	26	37.83	0	0.00	37.85	26	23,556	0.11%
2023/05/18	11.1	37.87	2	37.85	37.85	9.1	23,437	0.04%
2023/05/17	4	37.76	1	38.10	37.90	3	23,453	0.01%
2023/05/16	1	37.40	0	0.00	37.75	1	23,506	0.00%
2023/05/15	4.1	37.29	0	0.00	37.35	4.1	23,506	0.02%
2023/05/12	2.3	38.14	3	38.48	37.80	-0.7	23,276	0.00%
2023/05/11	2.3	38.14	3	38.48	38.20	-0.7	23,037	0.00%
2023/05/10	3.1	38.72	15.1	38.63	38.85	-12	22,849	-0.05%
2023/05/09	12.5	38.85	19	38.80	38.65	-6.5	22,795	-0.03%
2023/05/08	12	39.57	2	39.58	39.60	10	22,479	0.04%
2023/05/05	7.1	39.20	15	39.38	39.30	-7.9	22,322	-0.04%
2023/05/04	16	39.48	0	0.00	39.45	16	22,305	0.07%
2023/05/03	60.1	39.70	6	39.67	39.50	54.1	22,236	0.24%
2023/05/02	41.3	39.60	24	39.70	39.90	17.3	22,048	0.08%
2023/04/28	10	38.71	8	39.00	38.70	2	21,538	0.01%
2023/04/27	15.3	38.97	15	39.14	38.65	0.3	21,481	0.00%
2023/04/26	13.3	38.65	23.1	38.95	39.10	-9.9	21,572	-0.05%
2023/04/25	31.5	38.98	23.4	38.86	38.50	8	21,693	0.04%
2023/04/24	90.2	39.08	147.6	39.30	39.55	-57.3	21,265	-0.27%	大賣/
2023/04/21	6.5	38.34	38	38.49	38.30	-31.5	20,241	-0.16%
2023/04/20	3	37.25	6	37.29	37.20	-3	19,358	-0.02%
2023/04/19	10	37.32	1	37.30	37.10	9	19,409	0.05%
2023/04/18	25.1	37.69	1	37.40	37.45	24.1	19,425	0.12%
2023/04/17	11.2	37.98	2.6	37.84	37.95	8.6	19,656	0.04%
2023/04/14	4	37.45	1.1	37.46	37.55	2.9	19,373	0.01%
2023/04/13	3	37.58	2	37.53	37.55	1	19,387	0.01%
2023/04/12	12	37.51	5.7	37.49	37.45	6.3	19,333	0.03%
2023/04/11	7.1	37.30	6	37.37	37.45	1.1	19,262	0.01%
2023/04/10	11	36.54	0.1	36.60	36.60	10.9	19,042	0.06%
2023/04/07	2.1	36.45	2	36.40	36.40	0.1	19,060	0.00%
2023/04/06	1	36.35	3.2	36.42	36.45	-2.2	19,160	-0.01%
2023/03/31	2.2	36.45	3	36.48	36.40	-0.8	19,407	0.00%
2023/03/30	2	36.08	1	36.10	36.20	1	20,415	0.00%
2023/03/29	3	36.27	5.1	36.11	36.35	-2.1	21,328	-0.01%
2023/03/28	8.5	36.28	2	36.30	36.20	6.5	22,230	0.03%
2023/03/27	3.8	36.78	0	0.00	36.65	3.8	23,097	0.02%
2023/03/24	6	37.52	56	37.47	37.60	-50	23,872	-0.21%
2023/03/23	7.1	37.40	22	37.35	37.35	-14.9	23,875	-0.06%
2023/03/22	9.2	37.30	0	0.00	37.20	9.2	23,957	0.04%
2023/03/21	1.2	37.06	2.1	37.20	37.05	-0.9	24,027	0.00%
2023/03/20	3	36.83	0	0.00	36.90	3	24,042	0.01%
2023/03/17	1	36.50	51	36.40	36.40	-50	24,199	-0.21%
2023/03/16	8.1	36.60	2.1	36.59	36.35	6	23,908	0.02%
2023/03/14	3.1	36.92	5	36.42	36.75	-1.9	24,037	-0.01%
2023/03/13	3.5	36.65	3.4	36.51	36.75	0.1	24,266	0.00%
2023/03/10	16.2	36.73	1.1	36.76	36.70	15.2	24,281	0.06%
2023/03/09	32.4	37.32	2	37.30	37.20	30.4	24,506	0.12%
2023/03/08	5.1	37.67	0	0.00	37.75	5.1	24,873	0.02%
2023/03/07	1	37.95	7.2	37.99	37.95	-6.2	24,885	-0.02%
2023/03/06	7	37.92	4	38.00	37.95	3	25,216	0.01%
2023/03/03	8	37.75	2	37.98	37.75	6	25,487	0.02%
2023/03/02	104	37.50	1.1	37.66	37.90	102.9	25,669	0.40%	大買/鉅額交易
2023/03/01	13.1	37.95	14	37.81	37.80	-1	25,706	0.00%
2023/02/24	1.8	39.26	10	39.17	39.15	-8.2	25,338	-0.03%
2023/02/23	11.5	39.26	26.1	39.45	39.50	-14.6	24,816	-0.06%
2023/02/22	3	37.90	1	37.90	38.05	2	25,159	0.01%
2023/02/21	2	38.35	2.2	38.38	38.35	-0.2	26,058	0.00%
2023/02/20	4	37.85	668	37.85	38.25	-664	26,714	-2.49%	大賣/鉅額交易
2023/02/17	3.1	37.73	1.2	37.75	38.00	1.8	27,226	0.01%
2023/02/16	3.9	37.55	2	37.65	37.50	1.9	27,958	0.01%
2023/02/15	11.3	37.66	1	37.65	37.55	10.3	28,051	0.04%
2023/02/14	2	37.33	7	37.36	37.25	-5	27,991	-0.02%
2023/02/13	1	37.00	6	37.02	37.00	-5	27,957	-0.02%
2023/02/10	9.2	36.81	1	36.55	36.85	8.2	28,096	0.03%
2023/02/09	0	36.80	3.7	36.62	36.60	-3.7	28,114	-0.01%
2023/02/08	0	0.00	154	36.66	36.75	-154	28,188	-0.55%	大賣/鉅額交易
2023/02/07	4.3	36.49	6	36.60	36.65	-1.7	28,269	-0.01%
2023/02/06	7.2	36.19	3	36.10	36.15	4.2	28,252	0.01%
2023/02/03	4.1	36.39	6	36.37	36.45	-1.9	28,142	-0.01%
2023/02/02	2.1	36.85	9	36.77	36.80	-6.9	28,165	-0.02%
2023/02/01	0.4	36.63	4	36.63	36.75	-3.6	28,193	-0.01%
2023/01/31	80.7	36.61	1	36.80	36.25	79.7	28,263	0.28%
2023/01/30	1	36.70	103.1	36.80	36.95	-102.1	28,195	-0.36%	大賣/鉅額交易
2023/01/17	206.1	36.17	4	36.01	36.00	202.1	28,181	0.72%	大買/鉅額交易
2023/01/16	75.5	36.28	15	36.48	36.50	60.5	28,175	0.21%
2023/01/13	10	36.14	105.5	36.29	36.15	-95.5	27,855	-0.34%	大賣/
2023/01/12	1.2	35.14	22	35.34	35.40	-20.8	27,913	-0.07%
2023/01/11	1	34.75	54	34.70	34.70	-53	28,119	-0.19%
2023/01/10	10.1	34.48	40	34.50	34.60	-29.9	28,426	-0.11%
2023/01/09	0	0.00	40	34.53	34.60	-40	28,943	-0.14%
2023/01/06	1.2	34.26	25	34.47	34.25	-23.8	29,213	-0.08%
2023/01/05	2.1	34.46	129	34.44	34.45	-126.9	29,670	-0.43%	大賣/鉅額交易
2023/01/03	2	33.48	0	0.00	33.50	2	29,714	0.01%
2022/12/30	0.1	33.95	0.1	33.95	33.65	0.1	29,735	0.00%
2022/12/29	1	33.85	0	34.20	33.70	1	29,889	0.00%
2022/12/28	2.5	34.21	1	34.05	34.30	1.5	30,140	0.00%
2022/12/27	2.3	34.48	1	34.40	34.30	1.3	30,373	0.00%
2022/12/26	0.6	34.37	0	34.35	34.40	0.5	30,533	0.00%
2022/12/23	23.1	34.15	1	34.50	34.05	22.1	31,062	0.07%
2022/12/22	2	34.25	59	34.45	34.45	-57	31,982	-0.18%
2022/12/21	0	0.00	202	33.93	34.05	-202	31,325	-0.64%	大賣/鉅額交易
2022/12/20	7	33.79	1.4	33.71	33.70	5.6	30,705	0.02%
2022/12/19	8.1	33.94	2	33.85	33.85	6.1	30,251	0.02%
2022/12/16	4	33.09	2	33.10	34.60	2	29,428	0.01%
2022/12/15	0.9	33.64	2	33.45	33.55	-1.1	28,860	0.00%
2022/12/14	127	33.50	0	0.00	33.50	127	29,170	0.44%	大買/鉅額交易
2022/12/13	2	33.95	20	34.00	33.70	-18	29,231	-0.06%
2022/12/12	1.1	33.71	403.2	33.76	33.85	-402.1	29,198	-1.38%	大賣/鉅額交易
2022/12/09	0	0.00	6	33.75	33.70	-6	29,684	-0.02%
2022/12/08	1	33.15	5	33.15	33.20	-4	29,675	-0.01%
2022/12/07	0.1	33.35	5	33.30	33.35	-4.9	29,677	-0.02%
2022/12/06	5	33.50	2.3	33.42	33.30	2.8	29,698	0.01%
2022/12/05	302.2	33.38	8.2	33.65	33.70	294	29,562	0.99%	大買/鉅額交易
2022/12/02	218	33.70	5	33.70	33.65	213	29,249	0.73%	大買/鉅額交易
2022/12/01	412.4	33.91	1.1	33.93	34.05	411.3	29,193	1.41%	大買/鉅額交易
2022/11/30	3.2	33.55	4	33.71	33.90	-0.8	29,003	0.00%
2022/11/29	5	33.10	15	33.08	33.55	-10	28,619	-0.03%
2022/11/28	210.1	32.88	3	33.40	33.00	207.1	28,640	0.72%	大買/鉅額交易
2022/11/25	9.1	33.37	6	33.31	33.55	3.1	28,428	0.01%
2022/11/24	6.1	33.00	1	33.20	33.20	5.1	28,273	0.02%
2022/11/23	2.2	32.71	5	32.70	32.70	-2.8	28,055	-0.01%
2022/11/22	12	32.63	0	0.00	32.65	12	27,954	0.04%
2022/11/21	14	32.98	0	0.00	32.85	14	27,730	0.05%
2022/11/18	6.1	33.43	17	33.86	33.30	-10.9	27,498	-0.04%
2022/11/17	221	34.10	11	34.20	34.25	210	26,542	0.79%	大買/鉅額交易
2022/11/16	28.1	33.11	3	33.23	32.90	25.1	25,556	0.10%
2022/11/15	10	33.45	1	33.85	33.85	9	24,950	0.04%
2022/11/14	26.6	34.00	3	33.88	34.15	23.6	24,375	0.10%
2022/11/11	1.2	32.01	0	0.00	32.15	1.2	23,576	0.00%
2022/11/10	0.1	31.95	4	31.65	31.70	-3.9	23,483	-0.02%
2022/11/09	5	31.95	0	0.00	31.90	5	23,444	0.02%
2022/11/08	1.4	31.62	3	31.73	31.65	-1.6	23,282	-0.01%
2022/11/07	1	30.70	3	30.90	31.00	-2	23,106	-0.01%
2022/11/04	1	30.30	1	30.20	30.45	0	23,191	0.00%
2022/11/03	5	30.30	0	0.00	30.30	5	23,144	0.02%
2022/11/02	2.3	30.72	1	30.75	30.75	1.3	23,105	0.01%
2022/11/01	2.2	30.48	7	30.50	30.65	-4.8	23,119	-0.02%
2022/10/31	8.1	30.48	2	30.25	30.25	6.1	23,108	0.03%
2022/10/28	5.2	30.73	0	0.00	30.50	5.2	23,119	0.02%
2022/10/27	2	31.05	1	30.65	30.85	1	23,111	0.00%
2022/10/26	0	0.00	20.3	29.89	30.30	-20.3	23,119	-0.09%
2022/10/25	41.8	30.01	0	0.00	29.90	41.8	23,077	0.18%
2022/10/24	47.4	30.95	0	0.00	30.60	47.4	22,682	0.21%
2022/10/20	11.5	30.71	0	0.00	30.90	11.5	22,518	0.05%
2022/10/19	1.2	31.99	0	0.00	31.60	1.2	22,012	0.01%
2022/10/18	10.1	31.40	8.6	31.51	31.45	1.5	21,608	0.01%
2022/10/17	14.6	31.65	0	0.00	31.70	14.6	21,593	0.07%
2022/10/14	4.5	32.53	10	33.00	32.40	-5.5	21,633	-0.03%
2022/10/13	10.4	32.98	31.2	32.87	32.65	-20.8	21,544	-0.10%
2022/10/12	205	33.88	0	0.00	33.75	205	21,287	0.96%	大買/鉅額交易
2022/10/11	2.1	33.81	2	33.83	33.80	0.1	21,345	0.00%
2022/10/07	2.1	34.21	1	34.45	34.25	1.1	21,291	0.01%
2022/10/06	7.1	34.25	1	34.30	34.30	6.1	21,266	0.03%
2022/10/05	5.5	34.31	0	0.00	34.15	5.5	21,277	0.03%
2022/10/04	7.1	33.96	5	33.60	33.85	2.1	21,025	0.01%
2022/10/03	10.6	33.80	0	0.00	33.65	10.6	20,773	0.05%
2022/09/30	7.1	33.76	15	33.70	33.80	-7.9	20,658	-0.04%
2022/09/29	17.9	34.18	1.6	34.22	34.15	16.3	20,144	0.08%
2022/09/28	26.3	35.05	0	0.00	34.90	26.3	19,056	0.14%
2022/09/27	3.4	35.87	2.1	35.70	35.80	1.3	18,789	0.01%
2022/09/26	12	36.05	19.1	36.15	35.85	-7.1	18,599	-0.04%
2022/09/23	6.2	37.08	0.6	37.30	37.00	5.6	18,381	0.03%
2022/09/22	10.4	37.44	5.4	37.53	37.55	5	18,250	0.03%
2022/09/21	9.3	38.18	0	0.00	38.10	9.3	17,880	0.05%
2022/09/20	3.1	38.58	0	0.00	38.55	3.1	17,513	0.02%
2022/09/16	10.3	38.79	0	0.00	38.60	10.3	17,332	0.06%
2022/09/15	3.1	39.50	0	0.00	39.55	3.1	16,939	0.02%
2022/09/14	0.1	39.85	14	39.64	39.65	-14	16,875	-0.08%
2022/09/13	0.6	39.90	0	0.00	39.90	0.6	16,925	0.00%
2022/09/12	3.1	39.72	0	0.00	39.80	3.1	16,977	0.02%
2022/09/08	2	39.75	0	0.00	39.85	2	17,321	0.01%
2022/09/07	2.1	39.77	0	0.00	39.70	2.1	17,462	0.01%
2022/09/06	5.5	39.42	2	39.75	39.85	3.5	17,501	0.02%
2022/09/02	5.9	38.56	0	0.00	38.50	5.9	17,570	0.03%
2022/09/01	1.1	38.91	2.1	38.91	38.90	-1	17,325	-0.01%
2022/08/31	0.2	39.40	0	0.00	39.30	0.2	17,158	0.00%
2022/08/30	0.1	39.50	0.1	39.50	39.25	0	17,048	0.00%
2022/08/29	4.2	39.17	31.1	39.15	39.35	-26.9	17,169	-0.16%
2022/08/26	2.1	39.58	3	39.57	39.65	-0.9	17,183	-0.01%
2022/08/25	4	39.31	15	39.30	39.55	-11	17,263	-0.06%
2022/08/24	18.1	39.24	0	0.00	39.25	18.1	17,398	0.10%
2022/08/23	3.5	39.25	8.4	39.23	39.35	-4.9	17,816	-0.03%
2022/08/22	3.2	39.08	27.3	39.10	39.65	-24.1	17,936	-0.13%
2022/08/19	2	39.50	0	0.00	39.45	2	18,065	0.01%
2022/08/18	31	39.61	0	0.00	39.80	31	18,153	0.17%
2022/08/17	2.2	39.33	1	39.55	40.00	1.2	18,215	0.01%
2022/08/16	1	39.30	0	0.00	39.35	1	18,244	0.01%
2022/08/15	0	39.45	0	0.00	39.30	0	18,314	0.00%
2022/08/12	1.3	39.30	2	39.15	39.30	-0.7	18,719	0.00%
2022/08/11	4	38.89	3	39.12	39.35	1	18,846	0.01%
2022/08/10	2	38.50	0	0.00	38.75	2	18,945	0.01%
2022/08/09	1	38.25	0	0.00	38.75	1	19,108	0.01%
2022/08/08	0.1	38.58	0	0.00	38.70	0.1	19,258	0.00%
2022/08/04	1.3	38.88	0	0.00	38.75	1.3	19,943	0.01%
2022/08/03	2.5	39.04	2	39.03	39.10	0.5	20,186	0.00%
2022/08/02	1.3	39.25	0	0.00	39.15	1.3	20,245	0.01%
2022/08/01	5.6	38.90	2	39.10	39.50	3.6	20,243	0.02%
2022/07/29	7	38.49	0	0.00	38.75	7	20,205	0.03%
2022/07/28	7.2	38.06	0.2	38.15	38.20	7	20,134	0.03%
2022/07/27	2	37.80	1	37.80	37.85	1	20,075	0.01%
2022/07/26	3.5	37.86	1	37.85	37.80	2.5	20,246	0.01%
2022/07/25	5.4	37.87	4	37.80	37.85	1.4	20,320	0.01%
2022/07/22	17.5	37.89	0	0.00	37.70	17.5	20,389	0.09%
2022/07/21	17.2	37.96	1	37.95	38.05	16.2	20,196	0.08%
2022/07/20	10	41.68	5	41.67	41.60	5	19,656	0.03%
2022/07/19	6.3	41.40	4	41.40	41.65	2.3	19,510	0.01%
2022/07/18	7	40.14	0	0.00	40.70	7	19,267	0.04%
2022/07/15	6.2	40.75	59	40.98	40.50	-52.8	19,169	-0.28%
2022/07/14	3	41.72	2	41.73	41.70	1	19,107	0.01%
2022/07/13	5	41.76	4	41.78	41.80	1	19,230	0.01%
2022/07/12	8	41.01	4	40.95	41.00	4	19,337	0.02%
2022/07/11	5	41.10	1	40.90	41.10	4	19,484	0.02%
2022/07/08	4	40.70	10	40.80	40.80	-6	19,573	-0.03%
2022/07/07	3.2	40.76	2	40.30	40.90	1.2	19,674	0.01%
2022/07/06	73.1	40.80	5	40.10	40.00	68.1	20,055	0.34%
2022/07/05	0.2	40.61	7	40.45	40.75	-6.8	19,967	-0.03%
2022/07/04	7	39.95	0	0.00	40.00	7	19,809	0.04%
2022/07/01	9.1	40.58	8	40.40	40.35	1.1	19,681	0.01%
2022/06/30	6	39.55	0	0.00	39.50	6	19,421	0.03%
2022/06/29	3.2	39.54	0.5	39.70	39.55	2.7	19,227	0.01%
2022/06/28	0.1	39.85	0	0.00	39.60	0.1	19,218	0.00%
2022/06/27	7.2	39.97	0	0.00	39.80	7.2	19,203	0.04%
2022/06/23	2.2	39.48	12	39.05	39.00	-9.9	18,963	-0.05%
2022/06/21	3	39.25	0	0.00	39.45	3	18,775	0.02%
2022/06/20	12.4	39.21	5	39.28	38.85	7.4	18,695	0.04%
2022/06/17	4.5	39.68	1	39.60	39.60	3.5	18,440	0.02%
2022/06/16	17.1	40.16	0	0.00	40.00	17.1	18,279	0.09%
2022/06/15	8.2	40.14	0	0.00	40.05	8.2	18,452	0.04%
2022/06/14	6.7	40.17	0	0.00	40.10	6.7	18,363	0.04%
2022/06/13	10.1	40.84	1.2	40.71	40.80	8.8	18,122	0.05%
2022/06/10	1.3	41.46	0	0.00	41.40	1.3	17,840	0.01%
2022/06/09	3.3	41.61	0	0.00	41.55	3.3	17,831	0.02%
2022/06/08	1.1	41.76	7	41.68	41.75	-6	17,785	-0.03%
2022/06/07	1.1	41.36	0	0.00	41.35	1.1	17,736	0.01%
2022/06/06	19.4	41.59	0	0.00	41.55	19.4	17,502	0.11%
2022/06/02	4.3	41.77	0	0.00	41.70	4.3	17,511	0.02%
2022/06/01	12.4	42.25	1	42.20	42.10	11.4	17,534	0.07%
2022/05/31	2.1	42.66	20.3	42.50	42.60	-18.2	17,391	-0.10%
2022/05/30	1.3	42.90	0	0.00	42.80	1.3	16,918	0.01%
2022/05/27	22.2	42.18	1.7	42.14	42.20	20.5	16,696	0.12%
2022/05/26	2.7	42.17	0	0.00	41.70	2.7	16,596	0.02%
2022/05/25	1.5	41.74	0	0.00	41.65	1.5	16,538	0.01%
2022/05/24	3	41.20	1	41.30	41.20	2	16,462	0.01%
2022/05/23	2	41.23	0	0.00	41.20	2	16,294	0.01%
2022/05/20	2.7	41.36	0	0.00	41.15	2.7	16,186	0.02%
2022/05/19	2.3	41.14	20	41.40	41.10	-17.7	15,717	-0.11%
2022/05/18	8.6	41.43	10	41.50	41.60	-1.4	15,532	-0.01%
2022/05/17	2	41.55	0	0.00	41.50	2	15,250	0.01%
2022/05/16	5.4	41.30	1.2	41.32	41.25	4.2	15,019	0.03%
2022/05/13	1.3	41.50	3.2	41.28	41.60	-1.9	14,715	-0.01%
2022/05/12	21.6	41.18	0	0.00	40.80	21.6	14,482	0.15%
2022/05/11	19.5	42.72	1	42.60	42.65	18.5	13,898	0.13%
2022/05/10	20.1	43.83	1	43.70	43.85	19.1	13,469	0.14%
2022/05/09	6	44.42	100	44.38	44.25	-94	13,279	-0.71%
2022/05/06	6.2	45.12	0	0.00	45.10	6.2	13,113	0.05%
2022/05/05	2.1	45.68	0	0.00	45.60	2.1	13,152	0.02%
2022/05/04	5	45.34	0	0.00	45.50	5	13,127	0.04%
2022/05/03	110.4	45.51	0	0.00	45.35	110.4	13,228	0.83%	大買/鉅額交易
2022/04/29	62.2	46.19	2	45.95	45.90	60.2	12,942	0.47%
2022/04/28	65	45.84	1	45.90	46.10	64	12,785	0.50%
2022/04/27	10.1	45.81	0	0.00	45.80	10.1	12,580	0.08%
2022/04/26	9.1	46.14	0	0.00	46.20	9.1	12,312	0.07%
2022/04/25	109.5	46.10	0	0.00	46.10	109.5	12,241	0.89%	大買/鉅額交易
2022/04/22	4.3	46.54	0	0.00	46.55	4.3	12,099	0.04%
2022/04/21	14.5	46.89	0	0.00	46.80	14.5	12,074	0.12%
2022/04/20	53.2	46.41	10	46.50	46.60	43.2	12,063	0.36%
2022/04/19	4.4	46.37	0	0.00	46.35	4.4	11,970	0.04%
2022/04/18	12.1	46.49	3	46.85	46.50	9.1	11,843	0.08%
2022/04/15	134.2	47.11	2	47.35	47.10	132.2	11,628	1.14%	大買/鉅額交易
2022/04/14	8.1	47.87	1	47.65	47.70	7.1	11,442	0.06%
2022/04/13	14.1	47.95	0	0.00	48.00	14.1	11,348	0.12%
2022/04/12	19.3	48.15	8	48.30	48.00	11.3	11,175	0.10%
2022/04/11	0.2	49.35	1	49.45	49.45	-0.8	10,764	-0.01%
2022/04/08	2.2	49.58	1	49.80	49.80	1.2	10,837	0.01%
2022/04/07	2.3	49.75	4	50.10	49.55	-1.7	10,806	-0.02%
2022/04/06	0	0.00	7	49.69	50.20	-7	10,709	-0.07%
2022/04/01	0.2	49.80	0	0.00	49.75	0.2	10,657	0.00%
2022/03/31	3.1	49.99	96	50.19	49.90	-92.9	10,588	-0.88%
2022/03/30	1	49.85	2	49.83	49.85	-1	10,436	-0.01%
2022/03/29	0	0.00	1	50.10	49.80	-1	10,432	-0.01%
2022/03/28	4.1	49.39	2	49.70	49.70	2.1	10,389	0.02%
2022/03/25	1.1	49.60	2	49.65	49.70	-0.9	10,342	-0.01%
2022/03/24	0	0.00	3	49.95	49.95	-3	10,385	-0.03%
2022/03/23	3	49.50	4	49.70	49.65	-1	10,460	-0.01%
2022/03/22	0.1	49.50	0.8	49.70	49.70	-0.7	10,377	-0.01%
2022/03/21	15	49.67	6.7	49.64	49.75	8.3	10,380	0.08%
2022/03/18	5	48.60	2	48.70	48.95	3	10,135	0.03%
2022/03/17	1	47.95	3	47.95	48.00	-2	9,745	-0.02%
2022/03/16	2	47.83	1	47.90	47.85	1	9,630	0.01%
2022/03/15	0.2	47.75	3	47.75	47.95	-2.8	9,597	-0.03%
2022/03/14	1.1	47.56	0	0.00	47.55	1.1	9,592	0.01%
2022/03/09	0	0.00	2	47.10	47.25	-2	9,901	-0.02%
2022/03/08	6	46.95	1	46.95	46.95	5	10,051	0.05%
2022/03/07	6.2	47.04	5	47.13	47.10	1.2	10,059	0.01%
2022/03/04	0	47.80	0	0.00	47.65	0	10,340	0.00%
2022/03/03	1	47.95	1	47.90	48.05	0	10,465	0.00%
2022/03/02	0	0.00	1	47.95	48.00	-1	10,752	-0.01%
2022/03/01	1.1	47.65	3	47.55	47.80	-1.9	10,862	-0.02%
2022/02/25	1	47.00	0.5	47.45	47.35	0.5	10,955	0.00%
2022/02/24	4.4	47.23	0	0.00	47.30	4.4	10,884	0.04%
2022/02/23	3.2	47.64	0	0.00	47.65	3.2	10,872	0.03%
2022/02/22	1.3	47.23	0	0.00	47.70	1.3	10,974	0.01%
2022/02/21	1	47.45	1	47.60	47.60	0	10,977	0.00%
2022/02/18	4	47.35	0	0.00	47.45	4	11,056	0.04%
2022/02/17	1.2	47.45	5	47.35	47.45	-3.9	11,143	-0.03%
2022/02/16	6	47.05	2	47.15	47.00	4	11,199	0.04%
2022/02/14	2.4	47.02	0.1	47.10	47.15	2.4	11,341	0.02%
2022/02/11	1.1	47.32	1	47.20	47.55	0.1	11,337	0.00%
2022/02/10	1.3	47.19	0	0.00	47.55	1.3	11,361	0.01%
2022/02/09	0.3	47.20	0	0.00	47.30	0.3	11,433	0.00%
2022/02/08	11.3	46.95	0	0.00	46.95	11.3	11,535	0.10%
2022/02/07	1.1	46.43	0	0.00	47.10	1.1	11,491	0.01%
2022/01/25	33.8	46.97	1	46.75	46.80	32.8	11,349	0.29%
2022/01/24	0	0.00	2	47.10	47.15	-2	11,222	-0.02%
2022/01/21	2.6	47.32	0	0.00	47.40	2.6	11,339	0.02%
2022/01/17	1	47.50	0	0.00	47.60	1	11,598	0.01%
2022/01/14	0.3	47.69	1	47.50	47.60	-0.7	11,605	-0.01%
2022/01/13	1	47.95	1	47.65	47.95	0	11,826	0.00%
2022/01/12	0.3	47.35	0	0.00	47.50	0.3	12,070	0.00%
2022/01/11	0	47.25	0	0.00	47.50	0	12,310	0.00%
2022/01/10	3.1	47.05	0	0.00	47.30	3.1	12,274	0.02%
2022/01/07	1.2	47.57	0	0.00	47.45	1.2	12,237	0.01%
2022/01/06	0	0.00	1	47.30	47.60	-1	12,219	-0.01%
2022/01/05	2	47.15	1	47.10	47.15	1	12,240	0.01%
2022/01/04	0.2	47.30	1	47.35	47.30	-0.9	12,299	-0.01%
2022/01/03	0.1	47.80	0	0.00	47.45	0.1	12,196	0.00%
2021/12/28	0.1	48.05	3	48.12	48.15	-2.9	12,350	-0.02%
2021/12/27	1	47.95	4	47.99	48.10	-3	12,448	-0.02%
2021/12/24	0.3	47.80	11	47.89	47.90	-10.7	12,692	-0.08%
2021/12/23	4	47.60	7	47.66	47.70	-3	12,853	-0.02%
2021/12/22	3.4	47.26	0	0.00	47.40	3.4	12,914	0.03%
2021/12/20	1.1	47.16	0.5	47.35	47.40	0.6	13,199	0.00%
2021/12/17	0	0.00	3	47.53	47.45	-3	13,236	-0.02%
2021/12/16	3.2	46.86	0	0.00	46.90	3.2	13,161	0.02%
2021/12/15	1.2	46.94	0	0.00	46.95	1.2	13,398	0.01%
2021/12/14	0.1	47.20	2	47.10	47.00	-1.9	13,527	-0.01%
2021/12/13	7.1	47.15	1	47.10	47.10	6.1	13,762	0.04%
2021/12/10	0	0.00	3	47.58	47.30	-3	14,011	-0.02%
2021/12/09	1.2	47.52	5	47.60	47.40	-3.8	14,718	-0.03%
2021/12/08	0.4	47.75	2	47.65	47.70	-1.7	15,007	-0.01%
2021/12/07	1.1	46.97	4.2	47.06	47.55	-3.1	15,100	-0.02%
2021/12/06	0.1	47.00	3	47.12	47.30	-2.9	15,059	-0.02%
2021/12/03	4.4	46.57	0	0.00	46.40	4.4	15,012	0.03%
2021/12/02	4.1	46.48	0	0.00	46.30	4.1	14,910	0.03%
2021/12/01	2	46.53	1	46.45	46.60	1	14,885	0.01%
2021/11/30	8.3	46.76	1	47.20	46.00	7.3	14,816	0.05%
2021/11/29	5.3	46.29	101	46.01	46.50	-95.7	14,386	-0.67%	大賣/
2021/11/26	7.8	46.59	0	0.00	46.50	7.8	14,324	0.05%
2021/11/25	3.2	47.11	0	0.00	47.15	3.2	14,217	0.02%
2021/11/24	6.5	47.56	0	0.00	47.45	6.5	14,124	0.05%
2021/11/23	2.5	47.81	3	47.78	47.80	-0.5	13,953	0.00%
2021/11/22	2.2	47.96	0	0.00	47.90	2.2	13,999	0.02%
2021/11/19	3	48.13	4	48.10	48.30	-1	13,936	-0.01%
2021/11/18	5	48.36	1	48.30	48.30	4	13,882	0.03%
2021/11/17	0	48.50	1	48.30	48.55	-1	13,875	-0.01%
2021/11/16	2.1	48.45	1	48.55	48.65	1.1	13,977	0.01%
2021/11/15	2	48.33	0	0.00	48.60	2	14,174	0.01%
2021/11/12	0.1	48.70	0.5	48.70	48.70	-0.4	14,358	0.00%
2021/11/11	0	0.00	0	48.85	48.80	0	14,578	0.00%
2021/11/10	1	48.56	2	48.55	48.70	-1	14,843	-0.01%
2021/11/09	1.1	48.60	0	0.00	48.80	1.1	15,088	0.01%
2021/11/08	0.2	48.85	0	0.00	48.95	0.2	16,197	0.00%
2021/11/05	0.3	48.11	6	47.87	48.15	-5.7	16,989	-0.03%
2021/11/04	0.1	48.30	0.3	48.30	48.10	-0.2	17,324	0.00%
2021/11/03	4.1	48.10	0	0.00	48.15	4.1	17,764	0.02%
2021/11/02	4	48.21	0	0.00	48.15	4	18,197	0.02%
2021/11/01	0.8	48.40	0	0.00	48.25	0.8	18,674	0.00%
2021/10/29	2.1	48.38	0	0.00	48.25	2.1	18,923	0.01%
2021/10/26	3.1	48.55	0	0.00	48.45	3.1	19,646	0.02%
2021/10/25	6.5	48.36	0	0.00	48.25	6.5	19,726	0.03%
2021/10/22	1	48.80	4.2	48.91	48.80	-3.2	20,089	-0.02%
2021/10/21	8.2	48.49	0	0.00	48.75	8.2	20,240	0.04%
2021/10/20	51.8	48.25	1	48.30	48.35	50.8	20,272	0.25%
2021/10/19	10.1	49.29	0	0.00	49.10	10.1	20,369	0.05%
2021/10/18	3.1	49.87	0	0.00	49.80	3.1	20,223	0.02%
2021/10/15	3	50.00	1	50.10	50.10	2	20,486	0.01%
2021/10/14	0	0.00	2	50.30	49.90	-2	20,492	-0.01%
2021/10/12	3	49.98	3	50.10	50.20	0	20,491	0.00%
2021/10/08	4.5	50.32	0	0.00	50.40	4.5	20,467	0.02%
2021/10/07	0	0.00	2.1	50.20	50.40	-2.1	20,717	-0.01%
2021/10/06	2.1	49.86	0	0.00	49.90	2.1	20,940	0.01%
2021/10/05	4	50.00	0	0.00	50.30	4	21,193	0.02%
2021/10/01	3.1	50.17	1	50.20	50.20	2.1	22,316	0.01%
2021/09/30	3	50.40	8	50.84	51.00	-5	22,380	-0.02%
2021/09/29	0	0.00	5	50.60	50.60	-5	22,519	-0.02%
2021/09/28	1	51.00	0	0.00	51.00	1	22,713	0.00%
2021/09/24	1.1	51.59	0	0.00	51.30	1.1	22,881	0.00%
2021/09/23	0	51.10	1.5	51.13	51.20	-1.5	22,886	-0.01%
2021/09/22	5.6	50.20	5.8	49.70	50.70	-0.2	22,838	0.00%
2021/09/17	3	51.00	2	51.00	50.70	1	22,742	0.00%
2021/09/16	5.1	51.50	10	51.25	51.70	-4.9	22,693	-0.02%
2021/09/15	2.3	51.07	4.6	51.31	51.20	-2.3	22,526	-0.01%
2021/09/14	4	51.17	6.4	51.20	51.40	-2.4	22,421	-0.01%
2021/09/13	1.4	49.54	4.5	50.06	50.10	-3.1	21,802	-0.01%
2021/09/09	0.3	48.10	0	0.00	48.20	0.3	21,833	0.00%
2021/09/08	0.6	48.53	41	48.50	48.55	-40.4	21,908	-0.18%
2021/09/07	1	48.75	0	0.00	48.75	1	21,992	0.00%
2021/09/06	31	48.80	5	48.73	48.80	26	22,010	0.12%
2021/09/03	0.4	48.50	11.3	48.42	48.50	-10.9	21,935	-0.05%
2021/09/02	4.1	47.99	2	47.85	47.90	2.1	21,889	0.01%
2021/09/01	1	47.85	0	0.00	48.40	1	21,952	0.00%
2021/08/30	1	47.25	0	0.00	47.60	1	21,749	0.00%
2021/08/27	3	47.25	2	47.35	47.45	1	21,802	0.00%
2021/08/26	4.5	46.85	1	46.95	46.95	3.5	22,042	0.02%
2021/08/25	4.4	46.79	1	46.95	47.20	3.4	22,198	0.02%
2021/08/24	1.4	46.59	0	0.00	46.75	1.4	22,216	0.01%
2021/08/23	8.4	46.82	0	0.00	46.80	8.4	22,436	0.04%
2021/08/20	2.6	46.29	2	46.20	46.15	0.6	22,539	0.00%
2021/08/19	4.7	46.37	0	0.00	46.20	4.7	22,907	0.02%
2021/08/18	1.2	46.77	0	0.00	47.25	1.2	22,789	0.01%
2021/08/17	2.2	47.56	0	0.00	47.30	2.2	22,621	0.01%
2021/08/16	2.3	47.99	2	47.93	47.95	0.3	22,465	0.00%
2021/08/13	7.2	48.30	16.1	48.42	48.40	-8.9	22,509	-0.04%
2021/08/12	17	47.02	1	47.55	47.60	16	22,621	0.07%
2021/08/11	7.8	51.08	2	51.10	51.10	5.8	21,868	0.03%
2021/08/10	3.1	51.80	0	0.00	51.90	3.1	21,421	0.01%
2021/08/09	8.1	52.11	11	52.11	52.40	-3	21,726	-0.01%
2021/08/06	1.5	52.66	1	52.60	52.90	0.5	21,805	0.00%
2021/08/05	10.1	52.85	5	53.04	52.70	5.1	22,168	0.02%
2021/08/04	13.5	54.05	41	54.10	53.80	-27.6	23,135	-0.12%
2021/08/03	34	53.42	19	53.65	53.90	15	23,671	0.06%
2021/08/02	2	52.60	2	52.70	52.80	0	23,444	0.00%
2021/07/30	0	0.00	1	52.80	52.60	-1	23,936	0.00%
2021/07/29	4	52.48	4	52.63	52.90	0	24,450	0.00%
2021/07/28	25	52.36	1	52.80	52.40	24	24,837	0.10%
2021/07/27	2	53.25	6	52.92	53.00	-4	25,536	-0.02%
2021/07/26	7	53.34	3	53.50	53.20	4	26,205	0.02%
2021/07/23	16.1	52.56	13.6	52.82	53.00	2.6	26,532	0.01%
2021/07/22	3.2	52.01	4.2	52.15	52.10	-1	26,663	0.00%
2021/07/21	4.1	51.80	2	51.80	51.80	2.1	27,077	0.01%
2021/07/20	0.2	51.75	0	0.00	51.70	0.2	27,984	0.00%
2021/07/19	0.2	51.60	10	51.60	52.00	-9.8	29,485	-0.03%
2021/07/16	3.3	51.42	0	0.00	51.50	3.3	32,699	0.01%
2021/07/15	1	51.30	1	51.40	51.60	0	34,817	0.00%
2021/07/14	1	51.42	1	51.30	51.50	0	36,177	0.00%
2021/07/13	6	51.92	2	52.25	51.90	4	36,859	0.01%
2021/07/12	2	52.20	1	51.90	52.20	1	37,265	0.00%
2021/07/09	30	52.09	24	52.13	52.00	6	37,473	0.02%
2021/07/08	10	52.46	126.1	52.36	52.80	-116.1	37,291	-0.31%	大賣/鉅額交易
2021/07/07	8	51.14	1	51.00	51.30	7	36,928	0.02%
2021/07/06	6	50.95	1	51.00	51.20	5	36,823	0.01%
2021/07/05	1.4	50.66	0	0.00	50.60	1.4	36,751	0.00%
2021/07/02	2	50.60	0	0.00	50.50	2	36,605	0.01%
2021/07/01	5.5	50.68	1	50.70	50.60	4.5	36,533	0.01%
2021/06/30	2.1	51.01	3	51.10	51.00	-0.9	36,744	0.00%
2021/06/29	100.6	51.00	0	0.00	51.20	100.6	36,788	0.27%
2021/06/28	0.1	51.00	0	0.00	51.10	0.1	36,966	0.00%
2021/06/25	3.1	51.00	0	0.00	51.00	3.1	36,992	0.01%
2021/06/24	1	50.90	0	0.00	51.10	1	37,241	0.00%
2021/06/23	1	50.80	0	0.00	51.00	1	37,676	0.00%
2021/06/22	0.2	50.90	4	50.88	50.90	-3.8	37,792	-0.01%
2021/06/21	7.1	50.80	2	50.60	50.70	5.1	37,889	0.01%
2021/06/18	3.1	51.17	2	51.10	51.00	1.1	38,189	0.00%
2021/06/17	1.1	51.60	1	51.50	51.50	0.1	39,486	0.00%
2021/06/16	1	51.70	1	51.70	51.90	0	39,623	0.00%
2021/06/15	1	51.21	4	51.13	51.30	-3	39,581	-0.01%
2021/06/11	1	51.40	0	0.00	51.40	1	39,636	0.00%
2021/06/09	0.1	51.15	3	50.93	51.30	-2.9	39,925	-0.01%
2021/06/08	3.1	51.24	0	0.00	51.40	3.1	40,039	0.01%
2021/06/07	1	51.51	6	51.90	51.50	-5	40,264	-0.01%
2021/06/04	0	52.00	0	0.00	51.90	0	40,452	0.00%
2021/06/03	11.1	51.97	4	52.08	52.30	7.1	40,659	0.02%
2021/06/02	1.1	51.51	0	0.00	52.00	1.1	40,510	0.00%
2021/06/01	2	51.35	1	51.40	51.50	1	40,290	0.00%
2021/05/31	2	51.45	29	51.00	51.60	-27	40,457	-0.07%
2021/05/28	4.1	50.55	6	50.42	50.60	-1.9	40,331	0.00%
2021/05/27	7.2	50.03	0	0.00	50.30	7.2	40,411	0.02%
2021/05/26	4.1	50.85	2	50.95	50.70	2.1	40,254	0.01%
2021/05/25	2.1	51.25	1	51.20	51.10	1.1	40,193	0.00%
2021/05/24	0	0.00	16	51.16	51.30	-16	40,233	-0.04%
2021/05/21	2	51.60	2.2	51.62	51.20	-0.2	40,408	0.00%
2021/05/20	3.2	50.76	1	51.00	50.80	2.2	40,310	0.01%
2021/05/19	1	49.65	2	50.65	50.50	-1	40,085	0.00%
2021/05/18	5.6	49.17	6.5	49.56	50.00	-0.9	39,915	0.00%
2021/05/17	4.6	48.27	42.1	48.12	47.90	-37.5	39,776	-0.09%
2021/05/14	14	49.64	11.1	49.77	49.60	2.9	39,121	0.01%
2021/05/13	2.1	49.18	24	49.13	49.20	-21.9	38,782	-0.06%
2021/05/12	13.6	49.42	13	49.42	49.60	0.6	38,261	0.00%
2021/05/11	5.6	52.22	9.1	52.57	51.60	-3.5	36,972	-0.01%
2021/05/10	4	52.53	9	52.69	52.90	-5	36,241	-0.01%
2021/05/07	16.2	52.16	2	52.00	52.30	14.2	36,059	0.04%
2021/05/06	41	51.71	8	51.66	53.00	33	35,706	0.09%
2021/05/05	9	50.50	4	50.75	50.80	5	35,241	0.01%
2021/05/04	13.9	50.15	26	49.60	50.20	-12.1	35,127	-0.03%
2021/05/03	11.3	51.43	10	51.41	51.20	1.3	34,169	0.00%
2021/04/29	8	52.31	0	0.00	52.10	8	33,664	0.02%
2021/04/28	10.1	52.71	11.1	52.56	53.20	-0.9	33,224	0.00%
2021/04/27	10.1	52.69	4	52.85	52.70	6.1	33,106	0.02%
2021/04/26	40	53.24	17	53.38	53.10	23	32,617	0.07%
2021/04/23	29.3	52.57	29.1	52.66	53.00	0.2	31,717	0.00%
2021/04/22	149	56.92	77	57.41	54.10	72	30,558	0.24%	大買/
2021/04/21	34	54.28	33.3	54.42	55.70	0.7	27,491	0.00%
2021/04/20	84.1	53.04	68	52.13	52.00	16.1	25,459	0.06%
2021/04/19	32.1	50.09	7	50.01	50.40	25.1	24,106	0.10%
2021/04/16	15	48.71	19.3	48.51	49.00	-4.3	23,301	-0.02%
2021/04/15	8	47.85	14.1	48.03	47.90	-6.1	22,795	-0.03%
2021/04/14	6	46.98	1	47.30	47.00	5	22,494	0.02%
2021/04/13	11	47.35	24.4	47.33	47.20	-13.4	22,362	-0.06%
2021/04/12	4.1	46.81	2	46.85	46.85	2.1	22,111	0.01%
2021/04/09	3	46.80	3	46.97	46.70	0	22,041	0.00%
2021/04/08	0	0.00	10.1	46.81	46.90	-10.1	21,910	-0.05%
2021/04/07	5.1	46.77	4	46.80	46.80	1.1	21,820	0.00%
2021/04/06	17.6	46.74	7.2	46.88	46.85	10.5	21,761	0.05%
2021/04/01	5	46.78	1.4	46.85	46.70	3.6	21,372	0.02%
2021/03/31	0.7	46.69	7.2	46.71	46.80	-6.5	21,256	-0.03%
2021/03/30	6.2	46.39	4	46.39	46.55	2.2	21,044	0.01%
2021/03/29	13.1	46.43	18	46.38	46.50	-4.9	20,945	-0.02%
2021/03/26	0	0.00	36	46.08	46.15	-36	20,680	-0.17%
2021/03/25	1.1	45.46	4	45.48	45.55	-2.9	20,287	-0.01%
2021/03/24	7	45.56	19	45.58	45.55	-12	20,110	-0.06%
2021/03/23	4.1	45.79	28	45.83	45.70	-23.9	19,996	-0.12%
2021/03/22	28	45.71	57.5	45.84	45.80	-29.5	19,589	-0.15%
2021/03/19	6	42.73	0	0.00	42.70	6	18,122	0.03%
2021/03/18	1	43.05	6	43.14	43.10	-5	17,888	-0.03%
2021/03/17	0	0.00	6	42.90	42.85	-6	17,899	-0.03%
2021/03/16	16	42.52	1	42.50	42.60	15	17,904	0.08%
2021/03/15	12.1	42.46	0.5	42.60	42.35	11.6	17,936	0.06%
2021/03/12	8.1	42.67	1.8	42.74	42.70	6.3	17,781	0.04%
2021/03/11	2.2	42.94	0	0.00	42.85	2.2	17,666	0.01%
2021/03/10	20.2	43.05	11	43.05	43.00	9.2	17,600	0.05%
2021/03/09	17	43.14	14	42.99	43.40	3	17,714	0.02%
2021/03/08	25.3	42.66	0	0.00	42.65	25.3	17,513	0.14%
2021/03/05	1	42.50	2	42.50	42.50	-1	17,433	-0.01%
2021/03/04	5.4	42.27	0	0.00	42.50	5.4	17,847	0.03%
2021/03/03	1.2	42.55	1	42.40	42.55	0.2	17,835	0.00%
2021/03/02	4.3	42.39	3	42.35	42.10	1.3	17,744	0.01%
2021/02/26	4.1	42.12	4	42.50	42.00	0.1	17,589	0.00%
2021/02/24	21	42.79	2	42.48	42.55	19	17,267	0.11%
2021/02/23	0	42.25	47	42.40	42.45	-47	17,237	-0.27%
2021/02/22	5.1	41.75	3.5	41.81	41.80	1.6	17,008	0.01%
2021/02/19	2	41.38	0	0.00	41.60	2	16,970	0.01%
2021/02/18	10	41.50	4	41.45	41.35	6	16,894	0.04%
2021/02/17	16	40.99	11	41.02	41.25	5	16,801	0.03%
2021/02/05	6	40.65	0.6	40.95	40.85	5.4	16,576	0.03%
2021/02/04	5	40.48	1	40.60	40.40	4	16,647	0.02%
2021/02/03	5.1	40.60	1.5	40.62	40.55	3.6	17,019	0.02%
2021/02/02	3	40.85	2.1	40.88	40.75	1	16,937	0.01%
2021/02/01	4	40.75	0	0.00	40.80	4	16,812	0.02%
2021/01/29	5	40.29	20	40.30	40.15	-15	16,789	-0.09%
2021/01/28	5	40.22	0	0.00	40.25	5	16,597	0.03%
2021/01/27	18	40.51	1	40.35	40.35	17	16,362	0.10%
2021/01/26	10.3	40.49	2	40.50	40.35	8.3	16,223	0.05%
2021/01/25	3	40.73	1.2	40.88	40.90	1.8	15,710	0.01%
2021/01/22	49.1	40.61	1	40.60	40.60	48.1	15,509	0.31%
2021/01/21	29	40.98	1	40.95	40.80	28	15,191	0.18%
2021/01/20	12.2	41.05	2	41.10	40.95	10.2	15,029	0.07%
2021/01/19	2	41.90	8.1	41.92	41.75	-6.1	14,598	-0.04%
2021/01/18	4.1	41.53	1	41.45	41.60	3.1	14,547	0.02%
2021/01/15	9	42.17	0	0.00	41.95	9	14,248	0.06%
2021/01/14	8	42.59	0	0.00	42.55	8	13,868	0.06%
2021/01/13	7	42.66	7	42.70	42.70	0	13,709	0.00%
2021/01/12	1	42.80	1.5	42.75	42.70	-0.5	13,599	0.00%
2021/01/11	1	42.90	0	0.00	43.10	1	13,516	0.01%
2021/01/08	4	42.80	0	0.00	42.95	4	13,435	0.03%
2021/01/07	6	42.89	2	42.90	42.85	4	13,366	0.03%
2021/01/06	0	0.00	18	42.95	42.95	-18	13,172	-0.14%
2021/01/05	1.7	43.17	0	43.25	43.10	1.7	13,036	0.01%
2021/01/04	2.1	43.23	0	43.30	43.20	2.1	12,974	0.02%
2020/12/31	10.2	43.57	0	43.40	43.20	10.1	12,933	0.08%
2020/12/30	0	0.00	3	43.25	43.25	-3	12,962	-0.02%
2020/12/29	0	0.00	2	42.95	43.00	-2	12,916	-0.02%
2020/12/28	0	0.00	0.5	42.91	43.00	-0.5	12,907	0.00%
2020/12/25	11.2	42.89	0	0.00	42.80	11.2	12,961	0.09%
2020/12/24	21.7	42.80	0	0.00	42.70	21.7	13,055	0.17%
2020/12/23	7	42.70	0	0.00	42.80	7	13,075	0.05%
2020/12/22	7	43.01	0	0.00	42.95	7	13,149	0.05%
2020/12/21	0	0.00	7	43.44	43.50	-7	13,438	-0.05%
2020/12/17	5.1	42.77	10	42.65	42.65	-4.9	13,865	-0.04%
2020/12/16	1	43.05	0.1	43.15	43.05	0.9	13,782	0.01%
2020/12/15	12.5	42.69	20	42.65	42.50	-7.5	13,764	-0.05%
2020/12/14	7	42.76	0	0.00	42.80	7	13,726	0.05%
2020/12/11	3.1	42.97	1	42.95	42.90	2.1	13,816	0.02%
2020/12/10	2.3	43.30	0	0.00	43.25	2.3	13,749	0.02%
2020/12/09	12.7	43.37	0	0.00	43.35	12.7	13,778	0.09%
2020/12/07	3.2	43.44	5	43.40	43.55	-1.8	13,759	-0.01%
2020/12/04	5	43.65	0	0.00	43.65	5	13,838	0.04%
2020/12/03	3.2	43.63	6.1	43.94	43.50	-2.9	13,761	-0.02%
2020/12/02	0	0.00	10	43.15	43.20	-10	13,481	-0.07%
2020/12/01	3	42.80	5	43.00	43.15	-2	13,676	-0.01%
2020/11/30	17	43.08	1	43.55	42.90	16	13,906	0.12%
2020/11/27	1	43.20	3	43.00	43.30	-2	13,694	-0.01%
2020/11/26	0	0.00	2	42.98	42.95	-2	13,620	-0.01%
2020/11/24	1.2	42.87	0	0.00	42.75	1.2	13,849	0.01%
2020/11/23	0	0.00	2	42.95	43.00	-2	13,800	-0.01%
2020/11/20	1.2	42.61	0	0.00	42.70	1.2	13,790	0.01%
2020/11/19	0.2	42.85	2	42.95	42.90	-1.9	13,775	-0.01%
2020/11/18	0.5	42.80	0	0.00	42.70	0.5	13,816	0.00%
2020/11/17	4	42.60	8	42.63	42.75	-4	13,854	-0.03%
2020/11/16	4	42.28	0	0.00	42.35	4	14,202	0.03%
2020/11/13	3	42.30	0	0.00	42.25	3	14,467	0.02%
2020/11/12	6	42.47	3	42.60	42.40	3	14,811	0.02%
2020/11/11	5.1	42.34	4	42.66	42.65	1.1	14,831	0.01%
2020/11/10	4.1	41.26	0	0.00	41.55	4.1	14,766	0.03%
2020/11/09	11.1	41.10	0	0.00	41.15	11.1	14,981	0.07%
2020/11/06	8.1	40.79	0.1	41.00	40.85	8	16,178	0.05%
2020/11/05	14.2	40.96	4	41.01	41.05	10.2	16,546	0.06%
2020/11/04	18.1	40.85	2	40.90	40.90	16.1	16,842	0.10%
2020/11/03	1.1	40.76	2	40.73	40.95	-0.9	17,212	-0.01%
2020/11/02	1	40.55	0	0.00	40.60	1	17,662	0.01%
2020/10/29	50	40.25	1	40.35	40.35	49	18,465	0.27%
2020/10/28	30	40.65	0.1	40.65	40.55	29.9	18,534	0.16%
2020/10/27	1	40.40	0	0.00	40.50	1	18,592	0.01%
2020/10/26	1.1	40.53	2	40.60	40.50	-0.9	18,606	0.00%
2020/10/23	1	40.80	5	40.60	40.65	-4	18,750	-0.02%
2020/10/22	1	41.00	1	40.50	41.00	0	18,943	0.00%
2020/10/21	2	40.45	1	40.55	40.30	1	19,040	0.00%
2020/10/20	8	40.35	1	40.25	40.35	7	19,061	0.04%
2020/10/19	3	40.60	9	40.62	40.45	-6	19,122	-0.03%
2020/10/16	1	40.35	2	40.45	40.30	-1	19,278	-0.01%
2020/10/13	10	40.60	1	40.40	40.50	9	19,784	0.05%
2020/10/12	1	40.90	1.5	40.93	40.95	-0.5	20,214	0.00%
2020/10/07	1	41.25	0	0.00	41.15	1	20,445	0.00%
2020/10/06	0.1	41.50	1	41.40	41.40	-0.9	20,441	0.00%
2020/10/05	4	41.18	0	0.00	41.00	4	20,601	0.02%
2020/09/30	0	0.00	1	41.55	41.40	-1	20,812	0.00%
2020/09/29	5	41.20	0	0.00	41.20	5	20,975	0.02%
2020/09/28	3.2	40.77	0	0.00	40.95	3.2	21,043	0.02%
2020/09/25	2	40.50	0	0.00	40.55	2	21,224	0.01%
2020/09/24	22	40.05	23	40.40	40.05	-1	21,293	0.00%
2020/09/23	7	41.07	0	0.00	41.00	7	21,057	0.03%
2020/09/22	1	42.00	10	41.65	41.80	-9	20,759	-0.04%
2020/09/21	1	42.30	6.3	42.40	42.25	-5.3	20,638	-0.03%
2020/09/18	0	0.00	4.2	42.46	42.50	-4.2	20,706	-0.02%
2020/09/16	0.7	42.90	1.2	42.73	42.85	-0.5	20,772	0.00%
2020/09/15	6	42.70	0	0.00	42.70	6	20,736	0.03%
2020/09/14	0	0.00	8	42.58	42.95	-8	20,963	-0.04%
2020/09/11	99	42.30	100	42.30	42.30	-1	20,893	0.00%
2020/09/10	21.5	42.35	10	42.30	42.45	11.5	20,933	0.05%
2020/09/09	139	42.54	149	42.17	42.55	-10	20,892	-0.05%	大買/大賣/
2020/09/08	0	0.00	1	42.85	42.70	-1	20,918	0.00%
2020/09/07	213	42.68	209	42.06	42.70	4	21,054	0.02%	大買/大賣/
2020/09/04	18	42.14	16	42.25	42.20	2	21,101	0.01%
2020/09/03	12	42.57	5	42.78	42.70	7	21,075	0.03%
2020/09/02	8	42.91	0	0.00	42.65	8	20,913	0.04%
2020/09/01	5	42.60	0	0.00	42.75	5	20,813	0.02%
2020/08/31	7	42.90	0	0.00	42.90	7	20,717	0.03%
2020/08/28	4	43.60	1	43.65	43.50	3	20,610	0.01%
2020/08/27	4	43.83	0	0.00	43.85	4	20,645	0.02%
2020/08/26	0	0.00	10	43.95	44.10	-10	20,707	-0.05%
2020/08/25	11	44.28	0	0.00	44.10	11	20,673	0.05%
2020/08/24	1	44.05	10	44.25	44.05	-9	21,049	-0.04%
2020/08/21	4	44.13	1	44.25	44.25	3	21,056	0.01%
2020/08/20	6.3	43.80	10	44.17	43.50	-3.7	20,862	-0.02%
2020/08/19	1	44.55	0	0.00	44.35	1	20,547	0.00%
2020/08/18	1	44.30	9	43.83	44.00	-8	20,240	-0.04%
2020/08/17	5	43.43	5	43.48	43.35	0	19,928	0.00%
2020/08/14	17	42.89	3	42.55	42.85	14	19,825	0.07%
2020/08/13	6	41.08	0	0.00	41.20	6	19,407	0.03%
2020/08/12	42	41.09	0	0.00	41.00	42	19,247	0.22%
2020/08/11	4.5	46.53	5	46.65	46.50	-0.5	18,034	0.00%
2020/08/10	4	46.75	0	0.00	46.60	4	17,645	0.02%
2020/08/07	0	47.00	10	47.15	47.10	-10	17,455	-0.06%
2020/08/06	4	47.00	3	47.00	47.15	1	17,219	0.01%
2020/08/05	0	0.00	10	46.47	46.45	-10	16,833	-0.06%
2020/08/04	0	0.00	2.8	45.37	45.40	-2.8	16,369	-0.02%
2020/08/03	1	44.75	0	0.00	44.95	1	16,214	0.01%
2020/07/31	1	45.15	0	0.00	45.00	1	16,141	0.01%
2020/07/29	44	44.94	1	45.10	45.05	43	16,204	0.27%
2020/07/28	0	0.00	1	44.15	44.50	-1	16,213	-0.01%
2020/07/27	2	45.20	0	0.00	44.60	2	16,216	0.01%
2020/07/23	1	45.50	8.2	45.60	45.60	-7.2	16,183	-0.04%
2020/07/22	1	45.40	0.1	45.45	45.50	0.9	16,181	0.01%
2020/07/21	5	45.60	51	45.65	45.55	-46	16,060	-0.29%
2020/07/20	10	45.15	0	0.00	45.10	10	15,811	0.06%
2020/07/17	0	0.00	1	45.00	44.80	-1	15,774	-0.01%
2020/07/16	1	45.10	6	45.00	44.50	-5	15,824	-0.03%
2020/07/14	2.8	45.28	3	45.20	45.30	-0.2	15,181	0.00%
2020/07/10	0	0.00	4.2	45.16	44.95	-4.2	15,301	-0.03%
2020/07/09	0	0.00	1	45.45	45.30	-1	15,268	-0.01%
2020/07/08	0	0.00	3	44.57	45.15	-3	15,002	-0.02%
2020/07/07	0	0.00	2	44.38	44.50	-2	14,733	-0.01%
2020/07/06	1	44.50	4	44.43	44.40	-3	14,649	-0.02%
2020/07/03	2	43.90	0	0.00	43.95	2	14,624	0.01%
2020/07/02	0	0.00	6	43.43	43.60	-6	14,576	-0.04%
2020/06/30	2	42.80	0	0.00	42.75	2	14,409	0.01%
2020/06/29	2	42.65	0	42.90	42.65	2	14,485	0.01%
2020/06/24	7	42.80	0	0.00	42.85	7	14,456	0.05%
2020/06/23	5	42.76	0	0.00	42.70	5	14,452	0.03%
2020/06/22	3	42.72	0.4	42.90	42.90	2.6	14,506	0.02%
2020/06/19	2	42.60	3	43.20	42.55	-1	14,595	-0.01%
2020/06/18	1	42.65	0	42.80	42.70	1	14,575	0.01%
2020/06/17	7	42.62	1	42.65	42.85	6	14,913	0.04%
2020/06/16	0	0.00	0.7	42.90	42.85	-0.7	15,214	0.00%
2020/06/15	2	42.55	0	0.00	42.50	2	15,627	0.01%
2020/06/12	6	42.88	2	42.70	42.90	4	15,929	0.03%
2020/06/11	1	43.75	0	0.00	43.30	1	16,268	0.01%
2020/06/10	0	0.00	1	44.00	44.00	-1	16,336	-0.01%
2020/06/09	1.2	43.80	0	0.00	43.90	1.2	16,626	0.01%
2020/06/03	50	43.65	0	0.00	43.65	50	17,164	0.29%
2020/06/02	1	43.15	0	0.00	43.30	1	17,071	0.01%
2020/06/01	0	0.00	1	43.05	43.10	-1	17,036	-0.01%
2020/05/29	11	42.32	10	42.65	42.55	1	16,970	0.01%
2020/05/28	4	42.51	0	0.00	42.35	4	16,591	0.02%
2020/05/26	0	0.00	5	43.12	43.00	-5	16,717	-0.03%
2020/05/25	5	42.50	0	0.00	42.65	5	16,826	0.03%
2020/05/22	1	43.00	0	0.00	42.65	1	16,923	0.01%
2020/05/21	0	43.00	0	0.00	43.00	0	16,923	0.00%
2020/05/18	0.1	42.40	0	0.00	42.35	0.1	16,725	0.00%
2020/05/14	2	42.20	0	0.00	42.60	2	16,720	0.01%
2020/05/13	2.1	42.54	0	0.00	42.90	2.1	16,615	0.01%
2020/05/12	4	42.94	0	0.00	42.95	4	16,648	0.02%
2020/05/08	0.1	42.95	0.4	42.95	43.00	-0.3	16,728	0.00%
2020/05/04	4	42.35	0	0.00	42.20	4	16,886	0.02%
2020/04/30	0	0.00	14	42.99	43.20	-14	16,928	-0.08%
2020/04/29	1.2	42.50	2	42.48	42.55	-0.8	16,995	0.00%
2020/04/28	0.1	42.25	0	0.00	42.25	0.1	17,208	0.00%
2020/04/27	2.1	42.05	0	0.00	42.00	2.1	18,115	0.01%
2020/04/24	1.1	42.14	0	0.00	42.00	1.1	18,025	0.01%
2020/04/23	0	0.00	3	41.93	42.15	-3	18,025	-0.02%
2020/04/21	2.1	41.90	0	0.00	41.80	2.1	18,175	0.01%
2020/04/20	1.1	42.39	3	42.30	42.35	-1.9	18,223	-0.01%
2020/04/15	1	41.95	1	42.00	41.80	0	18,514	0.00%
2020/04/14	1	41.15	3	41.32	41.65	-2	18,414	-0.01%
2020/04/10	0.1	41.00	0	0.00	41.00	0.1	18,530	0.00%
2020/04/09	0.1	40.65	1.8	40.87	40.55	-1.7	18,714	-0.01%
2020/04/08	0.2	41.00	3	40.43	41.00	-2.8	18,786	-0.02%
2020/04/07	2.1	39.76	0	0.00	39.95	2.1	18,599	0.01%
2020/04/06	2	38.83	2	39.00	39.05	0	18,657	0.00%
2020/04/01	1	39.25	1	39.20	39.00	0	18,611	0.00%
2020/03/31	1.1	39.41	0	0.00	39.50	1.1	18,495	0.01%
2020/03/27	0	0.00	1	39.00	38.95	-1	18,246	-0.01%
2020/03/25	3	38.98	6	38.93	38.80	-3	18,249	-0.02%
2020/03/24	0.1	38.30	1	38.50	38.25	-0.9	18,117	0.00%
2020/03/23	4	36.16	2	36.13	36.10	2	17,961	0.01%
2020/03/20	9	35.53	11	35.50	36.95	-2	17,655	-0.01%
2020/03/19	4	34.16	5	34.05	33.60	-1	17,337	-0.01%
2020/03/18	8	36.63	7	36.68	36.00	1	17,069	0.01%
2020/03/17	3	37.75	1.9	37.65	37.60	1.1	16,688	0.01%
2020/03/16	0	0.00	1	39.10	38.85	-1	16,138	-0.01%
2020/03/13	6	38.88	0	0.00	40.25	6	15,911	0.04%
2020/03/12	3	40.83	0	0.00	40.75	3	15,439	0.02%
2020/03/11	0	0.00	2	41.75	41.80	-2	15,048	-0.01%
2020/03/10	3	41.37	8	41.50	41.60	-5	14,955	-0.03%
2020/03/05	0	0.00	1	43.00	43.30	-1	14,608	-0.01%
2020/03/02	0	0.00	1	42.50	42.25	-1	14,678	-0.01%
2020/02/27	0	0.00	3	42.25	42.25	-3	14,824	-0.02%
2020/02/26	1	42.50	0	0.00	42.20	1	14,772	0.01%
2020/02/25	0	0.00	1	42.60	42.70	-1	14,628	-0.01%
2020/02/21	0	0.00	2	43.25	43.25	-2	14,887	-0.01%
2020/02/18	0	0.00	13.1	43.05	43.05	-13.1	15,442	-0.08%
2020/02/17	0	0.00	1.3	43.00	43.00	-1.3	15,522	-0.01%
2020/02/14	0	0.00	1	43.40	43.20	-1	15,690	-0.01%
2020/02/13	0	0.00	15	43.15	43.15	-15	15,652	-0.10%
2020/02/11	0	0.00	5	42.70	42.60	-5	15,533	-0.03%
2020/02/10	0	0.00	1	42.50	42.40	-1	15,477	-0.01%
2020/02/06	1	42.50	2	43.05	43.00	-1	15,478	-0.01%
2020/02/05	0	0.00	4	42.36	42.35	-4	15,557	-0.03%
2020/02/04	1	42.45	1	42.70	42.40	0	15,460	0.00%
2020/02/03	2	40.65	10	41.20	41.55	-8	15,348	-0.05%
2020/01/31	5	42.14	4	42.45	42.05	1	15,299	0.01%
2020/01/30	24	42.40	10	42.18	41.85	14	15,164	0.09%
2020/01/20	0	0.00	3	44.93	44.95	-3	14,282	-0.02%
2020/01/17	0	0.00	0.5	44.70	44.90	-0.5	14,487	0.00%
2020/01/15	0	0.00	11	44.55	44.55	-11	14,636	-0.08%
2020/01/14	0	0.00	2	44.45	44.55	-2	14,537	-0.01%
2020/01/13	0	0.00	8	43.97	44.25	-8	14,595	-0.05%
2020/01/09	0	0.00	2	43.30	43.45	-2	15,008	-0.01%
2020/01/07	0	0.00	2	43.43	43.60	-2	14,877	-0.01%
2020/01/06	1	43.55	0	0.00	43.45	1	14,973	0.01%
2020/01/03	0	0.00	3	43.80	43.95	-3	14,911	-0.02%
2020/01/02	0	0.00	1	44.10	44.10	-1	14,838	-0.01%
2019/12/31	3	43.75	2	43.75	43.70	1	14,647	0.01%
2019/12/30	11	43.67	3	43.62	43.65	8	14,673	0.05%
2019/12/25	0	0.00	2	42.98	43.10	-2	14,801	-0.01%
2019/12/24	0	0.00	2.1	43.17	43.15	-2.1	14,907	-0.01%
2019/12/23	0	0.00	1	43.05	43.25	-1	14,952	-0.01%
2019/12/20	0	0.00	1	43.00	42.95	-1	14,978	-0.01%
2019/12/18	1	42.80	0	0.00	43.00	1	15,064	0.01%
2019/12/17	0	0.00	1	42.75	42.95	-1	15,039	-0.01%
2019/12/16	3	42.80	0	0.00	42.80	3	14,936	0.02%
2019/12/13	0	0.00	1	42.69	42.55	-1	14,945	-0.01%
2019/12/12	2	42.30	2	42.30	42.30	0	14,920	0.00%
2019/12/11	0	0.00	5	42.20	42.15	-5	14,985	-0.03%
2019/12/02	0	0.00	1	41.25	41.35	-1	15,733	-0.01%
2019/11/29	1	41.50	0.9	41.50	41.40	0.2	15,719	0.00%
2019/11/28	0	0.00	2.4	42.00	42.00	-2.4	15,662	-0.02%
2019/11/25	0	0.00	0.1	41.95	41.95	-0.1	15,528	0.00%
2019/11/22	3.7	42.09	0	0.00	42.10	3.7	15,556	0.02%
2019/11/21	1	42.10	3	42.30	42.35	-2	15,639	-0.01%
2019/11/20	0	0.00	3.3	42.54	42.65	-3.3	15,535	-0.02%
2019/11/19	0	0.00	3	41.88	42.10	-3	15,188	-0.02%
2019/11/18	1	41.95	0	0.00	42.10	1	15,006	0.01%
2019/11/15	0	0.00	2	41.55	41.70	-2	14,790	-0.01%
2019/11/14	0	0.00	2	40.95	41.15	-2	14,612	-0.01%
2019/11/13	8	41.21	0	0.00	41.00	8	14,577	0.05%
2019/11/12	4	40.58	0	0.00	40.65	4	14,491	0.03%
2019/11/11	1	40.50	8	40.61	40.35	-7	14,806	-0.05%
2019/11/07	0	0.00	2	40.90	40.95	-2	15,890	-0.01%
2019/11/05	3	40.65	0	0.00	40.90	3	16,203	0.02%
2019/11/04	3	40.85	2	41.00	40.95	1	16,285	0.01%
2019/11/01	0	0.00	1	40.55	40.55	-1	16,295	-0.01%
2019/10/30	4	40.26	0	0.00	40.35	4	16,869	0.02%
2019/10/28	1	40.70	1	40.90	40.75	0	16,612	0.00%
2019/10/24	1	40.85	0	0.00	41.00	1	16,478	0.01%
2019/10/23	1	41.00	5	40.90	40.95	-4	16,533	-0.02%
2019/10/22	3	41.40	3.3	41.16	41.40	-0.3	16,532	0.00%
2019/10/21	3	41.62	1	41.55	41.50	2	16,453	0.01%
2019/10/18	1	41.00	23.1	40.76	40.95	-22.1	16,356	-0.14%
2019/10/17	2	40.03	4	40.05	40.10	-2	15,849	-0.01%
2019/10/16	0.9	40.00	0	0.00	40.00	0.9	15,811	0.01%
2019/10/15	0.3	39.95	0	0.00	40.00	0.3	15,916	0.00%
2019/10/14	0	39.90	7	39.93	39.95	-7	16,255	-0.04%
2019/10/09	5	39.70	10	39.65	39.50	-5	16,418	-0.03%
2019/10/08	0	0.00	4	39.65	39.75	-4	16,714	-0.02%
2019/10/07	0	0.00	1.3	39.27	39.30	-1.3	17,140	-0.01%
2019/10/04	0	0.00	1	38.85	38.90	-1	17,320	-0.01%
2019/10/03	1.3	38.95	0	0.00	39.00	1.3	17,304	0.01%
2019/10/02	1	39.50	0	0.00	39.25	1	17,315	0.01%
2019/10/01	1	39.65	0	0.00	39.65	1	17,356	0.01%
2019/09/27	0	0.00	15	39.60	39.65	-15	17,381	-0.09%
2019/09/26	1	39.75	0	0.00	39.90	1	17,415	0.01%
2019/09/25	11	39.79	0.1	39.80	39.60	10.9	17,535	0.06%
2019/09/23	1	40.00	0	0.00	39.75	1	17,507	0.01%
2019/09/20	0	0.00	6	40.20	40.20	-6	17,563	-0.03%
2019/09/19	1	39.80	0	0.00	39.80	1	17,483	0.01%
2019/09/18	3	39.70	15	39.83	39.80	-12	17,574	-0.07%
2019/09/16	2	40.05	6.1	40.15	40.10	-4.1	17,629	-0.02%
2019/09/12	0	0.00	0.1	40.05	40.05	-0.1	17,599	0.00%
2019/09/11	1	39.90	0	0.00	40.00	1	17,752	0.01%
2019/09/10	0	0.00	3	39.92	39.95	-3	17,949	-0.02%
2019/09/06	4	39.79	3	39.30	39.85	1	18,038	0.01%
2019/09/05	0	0.00	1	39.00	39.00	-1	17,798	-0.01%
2019/09/04	3	38.45	5	38.49	38.45	-2	17,818	-0.01%
2019/09/03	1	38.35	0	0.00	38.35	1	17,972	0.01%
2019/09/02	21	38.19	15	38.30	38.25	6	18,146	0.03%
2019/08/30	1	38.05	1	38.20	38.45	0	18,113	0.00%
2019/08/29	10	37.62	1	37.60	37.80	9	18,035	0.05%
2019/08/28	8	37.55	0	0.00	37.70	8	18,261	0.04%
2019/08/27	3	37.57	1	37.55	37.65	2	18,435	0.01%
2019/08/26	4	37.58	13	37.60	37.70	-9	18,481	-0.05%
2019/08/23	0	0.00	20	37.85	38.20	-20	18,473	-0.11%
2019/08/22	3	37.88	12	37.90	37.85	-9	18,541	-0.05%
2019/08/21	2	37.98	2	38.05	37.95	0	18,734	0.00%
2019/08/20	1	38.20	10	38.18	38.15	-9	18,731	-0.05%
2019/08/19	11	38.12	6	38.35	38.10	5	18,777	0.03%
2019/08/16	4	37.90	0	0.00	37.95	4	18,796	0.02%
2019/08/15	24.2	38.06	2	37.78	38.00	22.2	18,773	0.12%
2019/08/14	27	37.91	0	0.00	38.30	27	18,819	0.14%
2019/08/13	24	37.32	17.1	37.39	37.25	6.9	18,656	0.04%
2019/08/12	15	43.92	22	43.96	43.95	-7	18,080	-0.04%
2019/08/08	3	44.07	2	44.05	43.90	1	17,741	0.01%
2019/08/07	3	43.52	0	0.00	43.35	3	17,601	0.02%
2019/08/06	1	43.00	2	43.10	43.30	-1	17,750	-0.01%
2019/08/05	2	43.50	2	43.58	43.55	0	17,728	0.00%
2019/08/02	10	43.75	6	43.60	43.55	4	17,716	0.02%
2019/08/01	10	44.03	0	0.00	44.05	10	17,596	0.06%
2019/07/30	1	44.85	0	0.00	44.80	1	17,651	0.01%
2019/07/29	3	44.93	1	44.75	44.85	2	17,948	0.01%
2019/07/26	1	44.35	0	0.00	44.65	1	18,163	0.01%
2019/07/25	3	44.43	5	44.60	44.30	-2	18,228	-0.01%
2019/07/24	4.5	44.89	0	0.00	44.80	4.5	18,091	0.02%
2019/07/23	0.4	45.15	1	45.05	45.05	-0.6	18,053	0.00%
2019/07/22	3	45.10	0	0.00	44.90	3	18,025	0.02%
2019/07/18	8	44.57	1	44.60	44.60	7	17,921	0.04%
2019/07/17	4	44.59	0	0.00	44.70	4	18,132	0.02%
2019/07/16	1	44.10	2	44.75	44.75	-1	18,306	-0.01%
2019/07/15	1	43.90	3	43.90	44.05	-2	18,126	-0.01%
2019/07/12	3	44.48	0	0.00	44.35	3	18,091	0.02%
2019/07/11	9	44.89	2	44.90	44.80	7	18,028	0.04%
2019/07/10	2	45.80	0	0.00	45.85	2	17,637	0.01%
2019/07/09	1	46.00	0	0.00	46.00	1	17,645	0.01%
2019/07/08	2.1	46.06	1.5	46.23	46.20	0.6	17,825	0.00%
2019/07/05	1	45.90	5	46.10	46.15	-4	17,949	-0.02%
2019/07/04	3	45.93	0	0.00	45.90	3	18,032	0.02%
2019/07/03	3	46.12	2	46.35	46.25	1	18,223	0.01%
2019/07/02	0	0.00	1	46.50	46.35	-1	18,452	-0.01%
2019/07/01	0	0.00	1	46.20	46.15	-1	18,483	-0.01%
2019/06/28	0	0.00	15	45.83	46.05	-15	18,562	-0.08%
2019/06/27	0	0.00	7.9	45.94	45.95	-7.9	18,801	-0.04%
2019/06/26	0.5	45.55	0	0.00	45.55	0.5	18,891	0.00%
2019/06/25	0	0.00	3	45.57	45.60	-3	19,323	-0.02%
2019/06/24	0.1	45.60	1.3	45.49	45.60	-1.2	19,560	-0.01%
2019/06/21	4	45.15	3	45.25	45.15	1	19,765	0.01%
2019/06/20	0	0.00	100	45.30	45.40	-100	20,696	-0.48%
2019/06/19	7	45.13	11	45.17	45.30	-4	20,682	-0.02%
2019/06/18	0.1	45.20	49	45.05	45.20	-48.9	20,639	-0.24%
2019/06/17	3	44.73	3	44.83	44.70	0	20,457	0.00%
2019/06/14	0	0.00	1	43.95	43.95	-1	20,318	0.00%
2019/06/13	2	43.70	0.2	43.85	43.85	1.8	20,846	0.01%
2019/06/11	1	43.55	0	0.00	44.00	1	20,838	0.00%
2019/06/10	1	43.85	1	43.90	43.85	0	20,740	0.00%
2019/06/06	3	42.90	3	43.00	43.15	0	20,602	0.00%
2019/06/04	2	43.20	2	43.75	43.10	0	20,408	0.00%
2019/06/03	1	43.25	5	43.23	43.40	-4	20,223	-0.02%
2019/05/31	1	42.70	0	0.00	42.90	1	20,045	0.00%
2019/05/30	0	0.00	2	42.60	42.80	-2	19,910	-0.01%
2019/05/29	1	42.35	5	42.40	42.50	-4	19,853	-0.02%
2019/05/28	0	0.00	2	42.50	42.30	-2	19,894	-0.01%
2019/05/27	6	42.53	1	42.80	42.40	5	19,814	0.03%
2019/05/24	1.5	42.43	0	0.00	42.35	1.5	19,902	0.01%
2019/05/23	1	42.40	0	0.00	42.35	1	19,954	0.01%
2019/05/22	0	0.00	3	42.80	42.70	-3	20,360	-0.01%
2019/05/21	0	0.00	1	42.85	42.85	-1	20,460	0.00%
2019/05/20	0	0.00	5	42.50	42.35	-5	20,442	-0.02%
2019/05/17	3	42.30	0	0.00	42.25	3	20,401	0.01%
2019/05/16	9	41.74	11	42.35	42.00	-2	20,412	-0.01%
2019/05/15	3	41.85	1	41.60	41.75	2	20,302	0.01%
2019/05/14	34	41.57	0	0.00	41.55	34	20,272	0.17%
2019/05/13	32	42.20	3	42.33	42.00	29	19,984	0.15%
2019/05/10	2	42.55	5	42.70	42.50	-3	19,903	-0.02%
2019/05/09	5.1	42.74	0	0.00	42.50	5.1	19,795	0.03%
2019/05/08	1	42.45	3	43.00	43.00	-2	19,622	-0.01%
2019/05/07	1	43.00	12	42.90	42.90	-11	19,430	-0.06%
2019/05/06	10	42.34	1	42.75	42.30	9	19,257	0.05%
2019/05/03	6	42.75	23.7	42.51	42.85	-17.7	18,942	-0.09%
2019/05/02	0	0.00	3	42.18	42.20	-3	18,615	-0.02%
2019/04/29	8	42.00	4	41.98	42.10	4	18,476	0.02%
2019/04/26	10	41.70	0	0.00	41.75	10	18,369	0.05%
2019/04/25	11	41.43	0	0.00	41.80	11	18,375	0.06%
2019/04/24	6	41.45	0	0.00	41.55	6	18,358	0.03%
2019/04/23	1	40.90	0	0.00	41.60	1	18,316	0.01%
2019/04/22	12	41.22	0	0.00	41.00	12	18,243	0.07%
2019/04/19	100	41.50	52	41.65	41.70	48	17,929	0.27%
2019/04/18	13	41.66	3	41.60	41.60	10	17,806	0.06%
2019/04/17	2.5	41.96	0	0.00	41.95	2.5	17,616	0.01%
2019/04/16	13	42.39	0	0.00	42.30	13	17,377	0.07%
2019/04/12	0	0.00	1	42.20	42.00	-1	17,209	-0.01%
2019/04/11	1	42.00	1	42.05	42.05	0	17,030	0.00%
2019/04/10	3	41.95	2	42.00	42.00	1	16,791	0.01%
2019/04/09	5	42.17	0	0.00	42.15	5	16,545	0.03%
2019/04/08	26	42.13	2	42.18	42.30	24	16,200	0.15%
2019/04/02	1	41.55	0	0.00	41.40	1	15,641	0.01%
2019/04/01	11	41.53	4	41.68	41.35	7	15,380	0.05%
2019/03/29	2	41.35	0	0.00	41.25	2	14,937	0.01%
2019/03/28	26	40.98	3	41.40	41.00	23	14,770	0.16%
2019/03/27	3	40.67	0	0.00	40.55	3	14,397	0.02%
2019/03/26	3	40.32	3	40.40	40.45	0	14,149	0.00%
2019/03/25	9	40.41	13.2	40.02	40.50	-4.2	13,906	-0.03%
2019/03/22	1	39.10	1	39.10	38.70	0	12,921	0.00%
2019/03/20	2	38.08	0	0.00	38.05	2	12,847	0.02%
2019/03/19	2	38.10	0	0.00	38.10	2	12,820	0.02%
2019/03/18	23	37.75	0	0.00	37.80	23	12,718	0.18%
2019/03/14	11	38.54	0	0.00	38.60	11	12,005	0.09%
2019/03/12	6	38.18	0	0.00	38.40	6	12,190	0.05%
2019/03/11	5	38.00	0	0.00	37.85	5	12,358	0.04%
2019/03/08	11	37.85	0	0.00	38.00	11	12,634	0.09%
2019/03/05	1	38.00	0	0.00	38.00	1	13,299	0.01%
2019/03/04	6	38.15	0	0.00	38.20	6	14,411	0.04%
2019/02/26	1.5	38.28	5	38.30	38.20	-3.5	14,246	-0.02%
2019/02/25	3.5	38.42	0	0.00	38.45	3.5	14,362	0.02%
2019/02/22	4	38.81	0	0.00	38.70	4	14,472	0.03%
2019/02/21	0	0.00	2	38.80	39.30	-2	14,492	-0.01%
2019/02/18	2	36.90	0	0.00	36.90	2	13,696	0.01%
2019/02/15	3	37.28	0	0.00	37.45	3	13,766	0.02%
2019/02/14	0	0.00	1	37.55	37.50	-1	13,833	-0.01%
2019/02/12	2	37.50	2	37.70	37.70	0	13,617	0.00%
2019/01/30	0	0.00	1	37.25	37.35	-1	13,468	-0.01%
2019/01/29	0	0.00	2	37.00	37.10	-2	13,530	-0.01%
2019/01/28	0	0.00	1	36.90	37.00	-1	13,669	-0.01%
2019/01/25	0	0.00	1	36.55	36.60	-1	13,691	-0.01%
2019/01/24	1	36.40	3	36.50	36.40	-2	13,820	-0.01%
2019/01/22	1	36.15	0	0.00	36.25	1	14,159	0.01%
2019/01/17	1.5	35.50	0	0.00	35.45	1.5	14,775	0.01%
2019/01/15	0	0.00	2	35.60	35.70	-2	15,547	-0.01%
2019/01/11	1	36.45	4	36.45	36.40	-3	15,449	-0.02%
2019/01/10	2	36.60	2	36.70	36.55	0	15,388	0.00%
2019/01/07	3	35.95	2	36.00	36.00	1	15,385	0.01%
2019/01/03	3	35.22	0	0.00	35.15	3	15,897	0.02%
2018/12/26	2	35.60	2	35.65	35.40	0	16,203	0.00%
2018/12/25	0	0.00	4	35.70	35.85	-4	16,296	-0.02%
2018/12/24	0	0.00	0.5	35.85	35.80	-0.5	16,416	0.00%
2018/12/21	1	35.40	0	0.00	35.40	1	16,971	0.01%
2018/12/18	0	0.00	4	35.89	35.65	-4	16,943	-0.02%
2018/12/17	0	0.00	1	36.15	36.00	-1	17,319	-0.01%
2018/12/14	0	0.00	0.5	35.80	35.75	-0.5	17,273	0.00%
2018/12/13	4	35.00	8	35.50	35.50	-4	17,362	-0.02%
2018/12/10	0	0.00	0.1	34.95	34.75	-0.1	17,308	0.00%
2018/12/04	17	35.18	0	0.00	35.05	17	18,345	0.09%
2018/12/03	0	0.00	21	35.83	35.85	-21	18,146	-0.12%
2018/11/30	2	34.45	2	34.50	34.50	0	17,903	0.00%
2018/11/29	5.5	34.21	4	34.33	34.05	1.5	17,779	0.01%
2018/11/28	0	0.00	2	34.00	34.05	-2	17,765	-0.01%
2018/11/27	11	33.30	0	0.00	33.50	11	17,583	0.06%
2018/11/26	0	0.00	15	35.00	35.35	-15	16,748	-0.09%
2018/11/23	1	34.90	0	0.00	34.70	1	17,213	0.01%
2018/11/22	3	34.82	0	0.00	34.85	3	17,290	0.02%
2018/11/21	6	35.68	0	0.00	35.70	6	17,165	0.03%
2018/11/19	0	0.00	10	36.60	36.50	-10	17,037	-0.06%
2018/11/15	3	36.00	1	36.00	36.15	2	17,325	0.01%
2018/11/14	12	36.48	0	0.00	36.35	12	17,409	0.07%
2018/11/13	7	35.27	4	36.03	36.40	3	17,458	0.02%
2018/11/12	5	35.45	0	0.00	35.60	5	17,488	0.03%
2018/11/08	1	35.20	0	0.00	35.50	1	18,029	0.01%
2018/11/06	4	34.95	0	0.00	35.10	4	19,646	0.02%
2018/11/05	1	35.25	0	0.00	35.35	1	19,895	0.01%
2018/11/01	0	0.00	0.1	35.70	35.65	-0.1	20,426	0.00%
2018/10/30	0	0.00	1	34.55	34.10	-1	20,695	0.00%
2018/10/26	4	33.55	0	0.00	33.50	4	21,504	0.02%
2018/10/25	2	33.18	0	0.00	34.00	2	22,325	0.01%
2018/10/24	4	34.04	76	33.96	34.15	-72	23,157	-0.31%
2018/10/19	2	37.13	30	37.28	37.25	-28	24,086	-0.12%
2018/10/18	0.5	38.05	1	37.90	38.00	-0.5	24,280	0.00%
2018/10/16	5	38.00	0	0.00	38.20	5	25,323	0.02%
2018/10/12	0	0.00	0.5	39.00	39.00	-0.5	25,600	0.00%
2018/10/11	3	37.68	0	0.00	37.60	3	25,654	0.01%
2018/10/05	0.4	39.80	30	39.73	39.70	-29.6	25,579	-0.12%
2018/10/04	12	39.74	0	0.00	39.80	12	25,683	0.05%
2018/10/03	3	40.70	20	40.15	40.20	-17	25,833	-0.07%
2018/10/02	8	40.30	0	0.00	40.30	8	26,052	0.03%
2018/10/01	8	41.50	0.8	41.05	41.05	7.2	26,235	0.03%
2018/09/28	0	0.00	5	41.49	41.10	-5	26,430	-0.02%
2018/09/21	3	40.80	1	40.65	40.40	2	27,049	0.01%
2018/09/20	0	0.00	3	40.15	40.10	-3	26,888	-0.01%
2018/09/18	0	0.00	1.1	39.70	39.70	-1.1	27,031	0.00%
2018/09/17	1	39.15	0	0.00	39.30	1	27,184	0.00%
2018/09/14	0	0.00	2	39.25	39.65	-2	27,256	-0.01%
2018/09/13	20	39.20	0	0.00	39.10	20	27,301	0.07%
2018/09/12	40	38.35	0	0.00	38.55	40	27,171	0.15%
2018/09/11	60	38.01	0	0.00	38.00	60	27,244	0.22%
2018/09/10	3	38.13	0	0.00	37.95	3	27,027	0.01%
2018/09/06	10	41.35	0	0.00	41.80	10	26,592	0.04%
2018/09/05	3	41.63	0.1	41.60	41.55	2.9	26,581	0.01%
2018/09/04	0	0.00	1	42.10	42.10	-1	26,593	0.00%
2018/09/03	20	41.25	0	0.00	41.35	20	26,409	0.08%
2018/08/31	0	0.00	1	41.65	42.35	-1	26,343	0.00%
2018/08/30	2	41.85	0	0.00	42.00	2	26,050	0.01%
2018/08/28	0	0.00	5.5	43.38	43.30	-5.5	25,698	-0.02%
2018/08/27	0	0.00	1	42.95	43.30	-1	25,815	0.00%
2018/08/24	1	42.65	0	0.00	42.80	1	25,756	0.00%
2018/08/23	6	43.04	0	0.00	43.10	6	25,948	0.02%
2018/08/22	9	42.79	1	42.80	42.95	8	26,075	0.03%
2018/08/20	0	0.00	3	42.00	42.00	-3	26,216	-0.01%
2018/08/17	10	42.45	10	42.65	42.05	0	26,177	0.00%
2018/08/16	1	41.40	1	41.60	42.00	0	26,134	0.00%
2018/08/15	8	43.32	4	42.95	42.35	4	26,225	0.02%
2018/08/14	7	42.91	2.5	43.27	43.30	4.5	25,975	0.02%
2018/08/13	5	41.90	13	42.95	42.15	-8	25,677	-0.03%
2018/08/09	0	40.65	0	0.00	40.50	0	24,741	0.00%
2018/08/08	2	40.65	0	0.00	40.60	2	25,207	0.01%
2018/08/03	1.1	40.80	0	0.00	40.45	1.1	24,795	0.00%
2018/08/02	1	40.50	2	40.90	40.60	-1	24,490	0.00%
2018/08/01	7	39.86	6	41.22	41.05	1	23,866	0.00%
2018/07/31	1.5	39.45	0	0.00	39.35	1.5	22,946	0.01%
2018/07/30	2	40.88	4	40.89	40.70	-2	22,017	-0.01%
2018/07/27	7	41.04	6	41.30	40.30	1	21,668	0.00%
2018/07/26	8	40.81	5	40.90	40.50	3	21,333	0.01%
2018/07/25	1	45.00	5	45.00	45.10	-4	20,460	-0.02%
2018/07/24	11	44.39	7.2	45.54	45.50	3.8	20,173	0.02%
2018/07/20	3	42.37	0	0.00	42.30	3	19,251	0.02%
2018/07/16	1	42.60	0	0.00	42.50	1	19,102	0.01%
2018/07/13	0	0.00	2.9	43.60	43.50	-2.9	19,058	-0.01%
2018/07/12	1	42.15	0	0.00	42.70	1	18,723	0.01%
2018/07/11	2	42.30	1	42.25	42.15	1	18,533	0.01%
2018/07/10	4	43.25	7	42.92	43.25	-3	18,222	-0.02%
2018/07/09	0	0.00	3	42.42	42.75	-3	17,897	-0.02%
2018/07/06	1	41.35	2	41.30	41.60	-1	17,544	-0.01%
2018/07/03	0	0.00	2	43.00	42.75	-2	16,918	-0.01%
2018/07/02	6	41.83	0	0.00	41.85	6	16,442	0.04%
2018/06/29	2	42.00	0	0.00	42.35	2	16,147	0.01%
2018/06/27	1	43.65	0	0.00	43.00	1	15,500	0.01%
2018/06/26	0	0.00	2	43.80	43.70	-2	15,155	-0.01%
2018/06/22	0	0.00	4	44.68	44.60	-4	14,764	-0.03%
2018/06/20	4	44.60	0	44.65	44.75	4	14,521	0.03%
2018/06/19	0	0.00	2	43.95	43.85	-2	14,290	-0.01%
2018/06/13	0	0.00	0.5	45.25	45.45	-0.5	13,540	0.00%
2018/06/06	0.5	44.80	0	0.00	44.80	0.5	13,226	0.00%
2018/06/04	0	0.00	0.3	45.45	45.65	-0.3	12,867	0.00%
2018/06/01	1	43.70	0	0.00	43.75	1	12,533	0.01%
2018/05/29	0.3	43.40	1	43.40	43.40	-0.7	11,777	-0.01%
2018/05/25	1.4	43.97	0	0.00	43.90	1.4	11,405	0.01%
2018/05/23	0.3	44.10	10	44.30	44.10	-9.7	10,986	-0.09%
2018/05/18	0.3	45.40	8	45.55	45.55	-7.7	10,386	-0.07%
2018/05/17	2	45.60	5	46.18	45.65	-3	10,246	-0.03%
2018/05/16	0	0.00	8	45.82	45.90	-8	9,922	-0.08%
2018/05/15	0	0.00	3.3	43.48	43.50	-3.3	9,122	-0.04%
2018/05/14	0	0.00	5	42.40	43.15	-5	9,082	-0.06%
2018/05/08	1	40.80	1	40.90	40.80	0	8,411	0.00%
2018/05/02	0	0.00	0.1	40.70	40.85	-0.1	7,860	0.00%
2018/04/30	1	40.70	1	40.35	40.85	0	7,745	0.00%
2018/04/27	2	40.65	2	40.53	40.30	0	7,743	0.00%
2018/04/25	0	0.00	2	40.53	40.20	-2	7,573	-0.03%
2018/04/24	0	0.00	5	40.29	40.85	-5	7,530	-0.07%
2018/04/19	0	38.90	0	0.00	39.00	0	7,137	0.00%
2018/04/18	0	0.00	1	38.10	38.20	-1	7,203	-0.01%
2018/04/11	2	38.45	5	38.45	38.45	-3	8,816	-0.03%
2018/04/10	3	38.20	8	37.90	38.20	-5	8,908	-0.06%
2018/04/09	0	0.00	3	37.25	37.35	-3	8,975	-0.03%
2018/04/02	0	0.00	5	36.70	36.65	-5	9,194	-0.05%
2018/03/27	7	36.80	0	0.00	37.15	7	10,137	0.07%
2018/03/23	2	36.75	0	0.00	37.00	2	10,302	0.02%
2018/03/20	0	0.00	1	37.35	37.35	-1	10,409	-0.01%
2018/03/15	0	0.00	13	37.54	37.60	-13	10,284	-0.13%
2018/03/13	1	37.50	1	37.30	37.50	0	10,211	0.00%
2018/03/08	2	36.45	0	0.00	36.40	2	10,654	0.02%
2018/02/27	1	36.70	0	0.00	37.00	1	11,254	0.01%
2018/02/26	1	36.60	0	0.00	36.55	1	11,206	0.01%
2018/02/21	0	0.00	1	37.20	37.20	-1	11,246	-0.01%
2018/02/12	1	35.80	1	35.85	35.95	0	11,186	0.00%
2018/02/09	2	35.25	0	0.00	35.60	2	11,191	0.02%
2018/02/07	1	36.10	2	36.75	36.40	-1	11,348	-0.01%
2018/02/06	2	35.25	0	0.00	35.50	2	11,176	0.02%
2018/02/05	0	0.00	0.1	37.75	37.80	-0.1	10,868	0.00%
2018/01/31	9	37.60	0	0.00	37.65	9	10,778	0.08%
2018/01/26	2	37.68	1	38.15	38.20	1	10,632	0.01%
2018/01/24	0	0.00	10	37.30	37.30	-10	10,438	-0.10%
2018/01/23	2	37.05	1	37.25	37.30	1	10,370	0.01%
2018/01/17	0	0.00	0.5	38.30	38.50	-0.5	9,868	-0.01%
2018/01/12	1	37.60	0	0.00	37.60	1	9,583	0.01%
2018/01/11	0	0.00	5	37.70	37.50	-5	9,356	-0.05%
2018/01/08	0	0.00	5	38.01	38.20	-5	8,456	-0.06%
2018/01/05	5	37.25	1	37.45	37.30	4	8,145	0.05%
2018/01/04	0	0.00	2	37.33	37.20	-2	7,623	-0.03%
2018/01/03	0	0.00	6	37.04	37.35	-6	7,533	-0.08%