台泥 (1101)-元富-同大券商分點個股進出

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
33.00
漲跌
▲0.15
漲幅
+0.46%
成交量
20,707張
產業
上市水泥類股
2644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－元富-同大券商分點個股進出

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

元富-同大券商分點個股進出
元富-同大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
2024/05/31	9	33.09	4	33.20	33.00	5	19,359	0.03%
2024/05/30	15.9	33.04	0.1	33.05	32.85	15.8	19,198	0.08%
2024/05/29	55.1	33.48	2.1	33.31	33.20	53	19,084	0.28%
2024/05/28	8.1	33.75	7	33.83	33.95	1.1	18,880	0.01%
2024/05/27	13.1	33.84	1	33.85	33.80	12.1	19,149	0.06%
2024/05/24	2	33.68	6.1	33.90	34.05	-4.1	19,164	-0.02%
2024/05/23	16.1	34.01	11.1	34.05	34.00	5	19,106	0.03%
2024/05/22	8.1	34.03	41	34.20	34.35	-32.9	18,882	-0.17%
2024/05/21	23.4	33.32	23	33.18	33.35	0.4	18,203	0.00%
2024/05/20	11.3	33.92	59.2	33.80	33.85	-47.9	18,043	-0.27%
2024/05/17	0.1	33.80	21	33.84	33.90	-20.9	17,916	-0.12%
2024/05/16	14.6	33.52	36.5	33.56	33.60	-21.9	17,836	-0.12%
2024/05/15	17.5	33.30	8.5	33.34	33.30	9	17,783	0.05%
2024/05/14	15.1	33.26	9	33.26	33.35	6.1	17,869	0.03%
2024/05/13	11.1	33.70	18	33.69	33.70	-6.9	17,684	-0.04%
2024/05/10	25.1	32.85	27	33.10	33.30	-1.9	17,314	-0.01%
2024/05/09	12.3	32.83	102.1	32.85	32.65	-89.8	17,094	-0.53%	大賣/
2024/05/08	4.1	33.06	3	33.05	33.10	1.1	17,111	0.01%
2024/05/07	24.2	33.00	24.3	33.05	33.20	-0.1	17,141	0.00%
2024/05/06	19.3	32.85	54.4	32.99	33.00	-35.1	16,992	-0.21%
2024/05/03	3	32.44	17	32.57	32.40	-14	16,551	-0.08%
2024/05/02	1.1	32.35	62.4	32.35	32.30	-61.3	16,359	-0.37%
2024/04/30	2.6	32.20	7	32.19	32.05	-4.4	16,171	-0.03%
2024/04/29	0	32.07	34	32.23	32.35	-34	16,038	-0.21%
2024/04/26	50.1	31.91	0	0.00	31.80	50.1	15,880	0.32%
2024/04/25	24	31.99	0	0.00	32.00	24	15,849	0.15%
2024/04/24	12.1	32.22	0.5	32.35	32.15	11.6	15,799	0.07%
2024/04/23	12.1	32.68	6	32.78	32.35	6.1	16,021	0.04%
2024/04/22	123.2	32.36	14	32.44	32.60	109.2	15,974	0.68%	大買/鉅額交易
2024/04/19	29.6	32.16	4	32.10	32.00	25.6	15,756	0.16%
2024/04/18	29.4	32.50	14	32.73	32.70	15.4	15,379	0.10%
2024/04/17	36.1	32.54	6.7	32.58	32.65	29.4	15,172	0.19%
2024/04/16	30.5	32.61	41	32.91	32.45	-10.5	15,008	-0.07%
2024/04/15	14.1	32.68	8.1	32.74	32.35	5.9	14,402	0.04%
2024/04/12	17.3	31.97	0	0.00	32.20	17.3	14,063	0.12%
2024/04/11	1.2	32.48	3	32.47	32.40	-1.8	13,848	-0.01%
2024/04/10	20	32.77	9	32.63	32.70	11	13,783	0.08%
2024/04/09	2	32.30	5	32.33	32.45	-3	13,609	-0.02%
2024/04/08	6.8	32.40	33.2	32.47	32.30	-26.4	13,545	-0.20%
2024/04/03	30	32.52	34.3	32.50	32.00	-4.4	13,436	-0.03%
2024/04/02	2.2	32.00	0	0.00	31.95	2.2	13,046	0.02%
2024/04/01	0	0.00	3	32.15	32.15	-3	13,124	-0.02%
2024/03/29	7.1	31.87	23.1	31.90	32.15	-16	13,089	-0.12%
2024/03/28	23	31.71	30	31.75	31.70	-7	12,963	-0.05%
2024/03/27	7.1	31.57	2	31.80	31.70	5.1	12,844	0.04%
2024/03/26	2	31.45	30.9	31.53	31.55	-28.9	12,765	-0.23%
2024/03/25	9.6	31.12	11	31.05	31.10	-1.4	12,723	-0.01%
2024/03/22	21.6	31.11	10	31.10	31.15	11.6	12,702	0.09%
2024/03/21	9.7	31.48	29	31.51	31.50	-19.3	12,514	-0.15%
2024/03/20	83.6	30.91	25.4	30.94	30.90	58.3	12,516	0.47%
2024/03/19	27.9	31.46	5	31.48	31.40	22.9	12,198	0.19%
2024/03/18	20.1	31.67	14	31.74	31.70	6.1	11,945	0.05%
2024/03/15	3	32.10	2	32.03	31.95	1	11,833	0.01%
2024/03/14	7.2	31.80	14.1	31.81	32.00	-6.9	11,512	-0.06%
2024/03/13	12.4	31.81	1.3	31.78	31.70	11.1	11,518	0.10%
2024/03/12	38.1	31.90	9	31.95	32.00	29.1	11,388	0.26%
2024/03/11	16.3	31.71	14	31.75	31.80	2.3	11,415	0.02%
2024/03/08	14.8	31.92	20.4	31.90	31.85	-5.6	11,531	-0.05%
2024/03/07	46.4	31.93	10	31.95	32.00	36.4	11,664	0.31%
2024/03/06	15.8	31.97	0	0.00	32.00	15.8	12,022	0.13%
2024/03/05	2.7	32.11	0.3	32.20	32.00	2.5	13,502	0.02%
2024/03/04	13.4	32.10	0.3	32.15	32.05	13.2	13,771	0.10%
2024/03/01	3	32.00	1	32.00	32.05	2	14,657	0.01%
2024/02/29	42.5	32.17	3	32.23	32.10	39.5	14,759	0.27%
2024/02/27	13.4	31.99	6	32.05	31.85	7.4	14,610	0.05%
2024/02/26	3.9	32.25	0	0.00	32.15	3.9	14,608	0.03%
2024/02/23	3.4	32.44	52.3	32.46	32.40	-48.9	14,694	-0.33%
2024/02/22	10.5	32.41	19	32.47	32.55	-8.5	15,103	-0.06%
2024/02/21	6.1	32.49	1.5	32.47	32.50	4.7	15,202	0.03%
2024/02/20	49	32.60	2	32.60	32.65	47	15,222	0.31%
2024/02/19	1.6	32.75	11.6	32.48	32.80	-10	15,433	-0.06%
2024/02/16	53.5	31.83	13.4	31.82	31.90	40.1	15,704	0.26%
2024/02/15	23.4	31.85	30.4	31.94	32.00	-7	15,670	-0.04%
2024/02/05	2	32.09	7	32.09	32.15	-5	15,497	-0.03%
2024/02/02	0.1	32.35	2	32.30	32.25	-1.9	15,452	-0.01%
2024/02/01	2	32.30	8.4	32.17	32.45	-6.4	15,591	-0.04%
2024/01/31	6.5	31.91	1.8	31.97	31.90	4.7	15,628	0.03%
2024/01/30	25.7	32.04	5	32.40	32.00	20.7	15,538	0.13%
2024/01/29	41.2	32.47	3	32.38	32.35	38.2	15,511	0.25%
2024/01/26	6.1	32.62	1	32.70	32.60	5.1	15,632	0.03%
2024/01/25	4.5	32.63	1	32.70	32.70	3.5	15,730	0.02%
2024/01/24	1	32.61	0.2	32.75	32.60	0.8	15,865	0.01%
2024/01/23	0.2	32.64	10.5	32.53	32.70	-10.3	16,153	-0.06%
2024/01/22	2.2	32.39	1	32.40	32.30	1.2	16,296	0.01%
2024/01/19	10.5	31.87	20	32.10	32.40	-9.5	16,355	-0.06%
2024/01/18	6.9	32.08	8	32.06	32.05	-1.1	16,380	-0.01%
2024/01/17	17	32.28	5	32.35	32.20	12	16,459	0.07%
2024/01/16	9	33.03	0	0.00	32.90	9	16,356	0.05%
2024/01/15	3.7	33.75	5	33.65	33.65	-1.3	16,277	-0.01%
2024/01/12	0	33.75	8	33.74	33.75	-8	16,716	-0.05%
2024/01/11	4	33.68	12	33.74	33.70	-8	17,605	-0.05%
2024/01/10	1.2	33.87	1	34.05	33.70	0.2	18,877	0.00%
2024/01/09	2.2	34.09	0	0.00	34.05	2.2	19,006	0.01%
2024/01/08	1	34.45	7	34.39	34.25	-6	19,126	-0.03%
2024/01/05	0.3	34.35	7	34.28	34.35	-6.7	19,349	-0.03%
2024/01/04	8.2	34.18	5	34.18	34.20	3.2	19,609	0.02%
2024/01/03	6.2	34.30	0.2	34.35	34.20	6	19,771	0.03%
2024/01/02	2	34.73	100.5	34.71	34.70	-98.5	19,818	-0.50%
2023/12/29	0.1	34.80	0	0.00	34.85	0.1	19,953	0.00%
2023/12/28	0	34.75	1	34.90	34.90	-1	20,185	0.00%
2023/12/27	3.1	34.70	10	34.84	34.90	-6.9	20,197	-0.03%
2023/12/26	0	0.00	1	34.65	34.65	-1	20,237	0.00%
2023/12/25	100.1	34.52	0	0.00	34.50	100.1	20,449	0.49%
2023/12/22	0.1	34.30	0	0.00	34.30	0.1	20,578	0.00%
2023/12/21	1.8	34.20	1	34.25	34.25	0.8	20,790	0.00%
2023/12/20	0.1	34.48	1	34.45	34.50	-0.9	21,158	0.00%
2023/12/19	9.1	34.36	0	34.55	34.35	9.1	21,394	0.04%
2023/12/18	0	34.45	17	34.51	34.55	-17	21,730	-0.08%
2023/12/15	3	34.43	0	0.00	34.30	3	21,955	0.01%
2023/12/14	1.7	34.35	5	34.48	34.40	-3.3	21,772	-0.02%
2023/12/13	3.1	34.15	0	0.00	34.05	3.1	21,743	0.01%
2023/12/12	6.2	34.21	31	34.23	34.15	-24.8	21,824	-0.11%
2023/12/11	13.1	34.31	48	34.50	34.40	-34.9	21,878	-0.16%
2023/12/08	3	34.65	42.1	34.66	34.60	-39.1	22,119	-0.18%
2023/12/07	13.1	34.46	1	34.45	34.50	12.1	22,107	0.05%
2023/12/06	2	34.85	0.1	34.80	34.60	2	22,145	0.01%
2023/12/05	1.5	34.79	34	34.62	34.90	-32.5	22,206	-0.15%
2023/12/04	50.3	34.25	4	34.15	34.05	46.3	22,066	0.21%
2023/12/01	42.4	34.50	1	34.65	34.40	41.4	22,225	0.19%
2023/11/30	2	34.97	143.1	34.50	34.95	-141.1	21,892	-0.64%	大賣/鉅額交易
2023/11/29	147.1	34.54	12	34.68	34.25	135.1	20,364	0.66%	大買/鉅額交易
2023/11/28	50.3	34.86	50	34.89	34.50	0.3	20,138	0.00%
2023/11/27	58	34.19	12	34.19	33.95	46	19,597	0.23%
2023/11/24	7	33.89	3	34.10	33.75	4	19,408	0.02%
2023/11/22	6.2	33.97	40.4	34.05	33.85	-34.1	19,049	-0.18%
2023/11/21	4.1	33.96	28.2	34.06	34.20	-24.2	18,952	-0.13%
2023/11/20	1.2	33.44	20.5	33.63	33.60	-19.3	18,544	-0.10%
2023/11/17	1	33.25	6.1	33.21	33.20	-5.1	18,469	-0.03%
2023/11/16	41.5	33.26	10.2	33.05	33.05	31.3	18,400	0.17%
2023/11/15	2.5	32.97	16	33.02	33.15	-13.5	18,225	-0.07%
2023/11/14	13	32.71	6	32.58	32.50	7	18,089	0.04%
2023/11/13	5.1	32.75	12.1	32.75	32.80	-7	18,187	-0.04%
2023/11/10	1	32.85	2.1	32.91	32.85	-1.1	18,374	-0.01%
2023/11/09	1	32.90	1	32.95	32.90	0	18,388	0.00%
2023/11/08	1.3	32.99	0	0.00	32.90	1.3	18,405	0.01%
2023/11/07	5	32.60	3.5	32.57	32.55	1.5	18,432	0.01%
2023/11/06	5.3	32.83	2	32.85	32.80	3.3	18,394	0.02%
2023/11/03	5.1	32.81	18	32.83	32.90	-12.9	18,290	-0.07%
2023/11/02	0.5	32.50	0	0.00	32.35	0.5	18,196	0.00%
2023/11/01	2	32.25	1	32.20	32.10	1	18,166	0.01%
2023/10/31	4.6	32.21	2	32.28	32.25	2.6	18,158	0.01%
2023/10/30	19	31.92	1	31.95	32.00	18	18,028	0.10%
2023/10/27	1.1	31.86	20	31.87	31.85	-18.9	17,917	-0.11%
2023/10/26	5	31.45	16	31.43	31.45	-11	17,975	-0.06%
2023/10/25	32	31.65	33.2	31.59	31.55	-1.2	17,848	-0.01%
2023/10/24	7.1	31.52	0	0.00	31.50	7.1	17,706	0.04%
2023/10/23	19.7	31.76	15	31.65	31.65	4.7	17,530	0.03%
2023/10/20	18.9	31.60	4	31.61	31.75	14.9	17,702	0.08%
2023/10/19	65.1	31.87	1	31.85	31.90	64.1	17,409	0.37%
2023/10/18	47.2	32.51	0	0.00	32.45	47.2	16,813	0.28%
2023/10/17	0.2	33.45	1	33.75	33.45	-0.8	15,659	-0.01%
2023/10/16	16.1	33.71	16	33.67	33.60	0.1	15,645	0.00%
2023/10/13	45.4	34.00	4	33.81	33.80	41.4	15,722	0.26%
2023/10/12	15.3	33.52	2	33.26	33.70	13.3	15,681	0.08%
2023/10/11	3	33.00	5	33.05	33.10	-2	15,548	-0.01%
2023/10/06	12.3	32.83	4	32.78	32.80	8.3	15,540	0.05%
2023/10/05	22.4	32.79	2	32.83	32.75	20.4	15,507	0.13%
2023/10/04	45.6	32.89	19	32.94	32.90	26.6	15,539	0.17%
2023/10/03	23.3	33.17	20	33.28	33.20	3.3	15,625	0.02%
2023/10/02	9	33.09	2	33.15	33.10	7	15,776	0.04%
2023/09/28	13.5	33.14	12	33.13	33.25	1.5	16,020	0.01%
2023/09/27	21.6	33.00	0	0.00	33.05	21.6	15,999	0.13%
2023/09/26	20.8	33.01	1	33.05	33.00	19.8	15,938	0.12%
2023/09/25	64.6	33.12	4	33.15	33.10	60.6	15,777	0.38%
2023/09/22	69.7	33.48	1	33.55	33.50	68.7	15,474	0.44%
2023/09/21	52.5	33.95	24	33.99	33.80	28.5	15,253	0.19%
2023/09/20	24.5	34.43	5.1	34.41	34.35	19.4	15,082	0.13%
2023/09/19	14.6	34.92	0	0.00	34.80	14.6	14,902	0.10%
2023/09/18	22	35.05	2	35.05	35.10	20	14,938	0.13%
2023/09/15	0.1	35.32	0	0.00	35.10	0.1	15,030	0.00%
2023/09/14	11.2	35.34	51.3	35.47	35.50	-40.2	14,962	-0.27%
2023/09/13	26.1	35.12	16.6	35.11	35.30	9.6	14,972	0.06%
2023/09/12	3.1	34.45	1	34.60	34.60	2.1	15,254	0.01%
2023/09/11	5.3	34.09	3	34.20	34.20	2.3	15,266	0.02%
2023/09/08	25	34.15	19	34.19	34.10	6	15,301	0.04%
2023/09/07	32.2	34.46	10	34.25	34.35	22.2	15,280	0.15%
2023/09/06	52.7	34.51	102	34.80	34.40	-49.3	15,287	-0.32%	大賣/
2023/09/05	16	35.06	0	0.00	35.00	16	14,939	0.11%
2023/09/04	32.4	35.06	2	35.20	35.20	30.4	14,925	0.20%
2023/09/01	120	35.15	5	35.32	35.25	115	14,877	0.77%	大買/鉅額交易
2023/08/31	16.6	35.01	4.4	35.15	34.95	12.2	14,843	0.08%
2023/08/30	3	35.37	11	35.36	35.30	-8	14,684	-0.05%
2023/08/29	24.8	35.25	0	0.00	35.40	24.8	15,130	0.16%
2023/08/28	3.1	35.12	61	35.15	35.20	-57.9	15,344	-0.38%
2023/08/25	12	35.18	0	0.00	35.10	12	16,124	0.07%
2023/08/24	8.1	35.26	24	35.34	35.30	-15.9	16,441	-0.10%
2023/08/23	12.3	35.44	2.5	35.40	35.30	9.8	16,726	0.06%
2023/08/22	5.5	35.37	60.1	35.41	35.40	-54.6	16,947	-0.32%
2023/08/21	18.3	35.34	34	35.24	35.40	-15.7	17,344	-0.09%
2023/08/18	39.7	35.27	39	35.38	35.15	0.7	17,523	0.00%
2023/08/17	18.6	35.60	68	35.55	35.65	-49.4	17,458	-0.28%
2023/08/16	28.4	36.09	11	36.00	36.05	17.4	17,488	0.10%
2023/08/15	6.2	36.75	3	36.60	36.70	3.2	17,473	0.02%
2023/08/14	20.3	37.05	0	0.00	36.85	20.3	17,582	0.12%
2023/08/11	0	37.40	6	37.39	37.40	-6	17,637	-0.03%
2023/08/10	10.1	36.86	3	36.90	36.85	7.1	17,644	0.04%
2023/08/09	7.3	37.14	0	0.00	37.15	7.3	17,972	0.04%
2023/08/08	9.2	37.27	1	37.20	37.10	8.2	18,250	0.04%
2023/08/07	1.3	37.52	26	37.56	37.65	-24.7	18,384	-0.13%
2023/08/04	5.2	37.30	4.5	37.49	37.35	0.7	18,438	0.00%
2023/08/02	11.1	37.33	1	37.20	37.20	10.1	18,846	0.05%
2023/08/01	3	37.38	3.7	37.55	37.55	-0.7	19,015	0.00%
2023/07/31	6	37.39	152	37.35	37.30	-146	19,125	-0.76%	大賣/鉅額交易
2023/07/28	6	37.21	23.2	37.24	37.35	-17.2	19,175	-0.09%
2023/07/27	24	37.31	8	37.46	37.35	16	19,620	0.08%
2023/07/26	8.1	37.29	0	0.00	37.25	8.1	20,584	0.04%
2023/07/25	62	37.37	6	37.25	37.40	56	20,798	0.27%
2023/07/24	201.1	36.64	3	36.53	36.50	198.1	20,874	0.95%	大買/鉅額交易
2023/07/21	30.3	36.39	1	36.65	36.10	29.3	21,180	0.14%
2023/07/20	13.3	36.59	16	36.60	36.55	-2.7	21,667	-0.01%
2023/07/19	38.6	36.73	0.1	36.80	36.60	38.4	22,718	0.17%
2023/07/18	52.1	36.60	4	36.80	37.10	48.1	23,504	0.20%
2023/07/17	51.5	36.75	4	36.83	36.75	47.5	23,411	0.20%
2023/07/14	27	36.94	19.3	37.04	37.00	7.8	23,348	0.03%
2023/07/13	16.2	36.84	2	36.93	36.80	14.2	23,366	0.06%
2023/07/12	13	36.56	7	36.55	36.60	6	23,564	0.03%
2023/07/11	22.6	36.68	4	36.88	36.55	18.6	23,517	0.08%
2023/07/10	62.2	36.95	2	36.95	36.85	60.2	23,394	0.26%
2023/07/07	36	37.00	18.3	37.20	37.30	17.7	23,264	0.08%
2023/07/06	72.3	37.34	13	37.32	37.25	59.3	23,393	0.25%
2023/07/05	20.2	38.01	0	0.00	37.80	20.2	23,091	0.09%
2023/07/04	14	38.11	7.7	38.16	38.05	6.3	22,913	0.03%
2023/07/03	20	38.20	19	38.23	38.25	1	22,864	0.00%
2023/06/30	15	38.10	3	38.12	38.05	12	22,907	0.05%
2023/06/29	3.1	38.10	14	38.14	38.05	-10.9	22,932	-0.05%
2023/06/28	12.7	38.06	14	38.12	38.05	-1.3	22,980	-0.01%
2023/06/27	36.3	38.56	19	38.50	38.45	17.3	23,114	0.07%
2023/06/26	83.1	38.80	16	38.80	38.80	67.1	23,371	0.29%
2023/06/21	11.3	38.45	2.1	38.50	38.70	9.2	23,378	0.04%
2023/06/20	16.1	38.51	0	0.00	38.55	16.1	23,375	0.07%
2023/06/19	31	38.70	6	38.70	38.70	25	23,493	0.11%
2023/06/16	26.1	39.00	43	38.88	38.70	-16.9	23,472	-0.07%
2023/06/15	7.4	38.36	4	38.31	38.35	3.4	23,007	0.01%
2023/06/14	11.8	38.31	5.3	38.24	38.35	6.5	23,330	0.03%
2023/06/13	67.1	38.17	44.1	38.18	38.25	23	23,466	0.10%
2023/06/12	8	38.53	2.5	38.32	38.25	5.5	23,491	0.02%
2023/06/09	1.4	38.34	0	0.00	38.45	1.4	23,511	0.01%
2023/06/08	58	38.46	8.1	38.45	38.50	49.9	23,676	0.21%
2023/06/07	2	38.75	6	38.70	38.80	-4	23,851	-0.02%
2023/06/06	4	38.86	35	38.75	38.80	-31	24,048	-0.13%
2023/06/05	10	39.00	69.7	39.09	38.85	-59.7	24,210	-0.25%
2023/06/02	49.1	38.57	37.1	38.50	38.55	12	24,023	0.05%
2023/06/01	15.6	37.81	2	37.80	37.75	13.6	23,598	0.06%
2023/05/31	18	38.05	3.3	38.02	37.90	14.7	23,504	0.06%
2023/05/30	4	38.03	23	38.18	38.30	-19	22,887	-0.08%
2023/05/29	12.1	37.86	4.5	38.13	38.15	7.6	23,178	0.03%
2023/05/26	8	37.75	2	37.75	38.00	6	23,692	0.03%
2023/05/25	21.2	37.60	9	37.80	38.05	12.2	24,133	0.05%
2023/05/24	37.3	37.62	10	37.66	37.85	27.3	23,953	0.11%
2023/05/23	33.5	37.92	2	37.90	37.90	31.5	23,751	0.13%
2023/05/22	12.4	37.93	16	38.27	38.25	-3.6	23,649	-0.02%
2023/05/19	23	37.83	8	37.84	37.85	15	23,556	0.06%
2023/05/18	8.2	37.84	11	37.82	37.85	-2.8	23,437	-0.01%
2023/05/17	22.1	37.95	5	37.96	37.90	17.1	23,453	0.07%
2023/05/16	7.2	37.57	5.1	37.70	37.75	2.1	23,506	0.01%
2023/05/15	56.2	37.31	13	37.26	37.35	43.2	23,506	0.18%
2023/05/12	59.1	38.15	16.6	38.16	37.80	42.5	23,276	0.18%
2023/05/11	59.1	38.15	16.6	38.16	38.20	42.5	23,037	0.18%
2023/05/10	18	38.68	9	38.69	38.85	9	22,849	0.04%
2023/05/09	97.1	38.92	14.2	38.65	38.65	82.8	22,795	0.36%
2023/05/08	11.1	39.49	1.1	39.55	39.60	10	22,479	0.04%
2023/05/05	29	39.33	14	39.22	39.30	15	22,322	0.07%
2023/05/04	28.5	39.41	7	39.51	39.45	21.5	22,305	0.10%
2023/05/03	83.3	39.71	25.5	39.91	39.50	57.7	22,236	0.26%
2023/05/02	53	39.56	105	39.93	39.90	-52	22,048	-0.24%	大賣/
2023/04/28	48	38.77	20	38.63	38.70	28	21,538	0.13%
2023/04/27	31.2	38.95	16	38.71	38.65	15.2	21,481	0.07%
2023/04/26	37.2	39.08	45.2	38.92	39.10	-8	21,572	-0.04%
2023/04/25	94.5	38.82	66	39.05	38.50	28.5	21,693	0.13%
2023/04/24	75.9	39.31	116.2	39.30	39.55	-40.3	21,265	-0.19%	大賣/
2023/04/21	47.3	38.39	69.5	38.41	38.30	-22.2	20,241	-0.11%
2023/04/20	8.4	37.36	4	37.30	37.20	4.4	19,358	0.02%
2023/04/19	12.9	37.25	1.3	37.22	37.10	11.6	19,409	0.06%
2023/04/18	9.6	37.64	3	37.65	37.45	6.6	19,425	0.03%
2023/04/17	13.2	38.00	17.1	38.10	37.95	-3.9	19,656	-0.02%
2023/04/14	6	37.49	3	37.43	37.55	3	19,373	0.02%
2023/04/13	11.1	37.60	36.6	37.50	37.55	-25.5	19,387	-0.13%
2023/04/12	27	37.58	8.2	37.59	37.45	18.8	19,333	0.10%
2023/04/11	17.1	37.24	11.4	37.27	37.45	5.8	19,262	0.03%
2023/04/10	5	36.45	14	36.46	36.60	-9	19,042	-0.05%
2023/04/07	0.1	36.54	0	0.00	36.40	0.1	19,060	0.00%
2023/04/06	6	36.37	8	36.49	36.45	-2	19,160	-0.01%
2023/03/31	2.2	36.50	29.6	36.47	36.40	-27.4	19,407	-0.14%
2023/03/30	8.4	36.15	3	36.12	36.20	5.4	20,415	0.03%
2023/03/29	4.5	36.22	13	36.24	36.35	-8.5	21,328	-0.04%
2023/03/28	30.9	36.23	174.1	36.21	36.20	-143.2	22,230	-0.64%	大賣/鉅額交易
2023/03/27	46.1	36.82	33	36.77	36.65	13.1	23,097	0.06%
2023/03/24	7.5	37.52	13	37.43	37.60	-5.5	23,872	-0.02%
2023/03/23	34	37.31	8	37.33	37.35	26	23,875	0.11%
2023/03/22	5.1	37.20	5	37.29	37.20	0.1	23,957	0.00%
2023/03/21	3	37.03	7	37.16	37.05	-4	24,027	-0.02%
2023/03/20	6.2	36.81	23	36.89	36.90	-16.8	24,042	-0.07%
2023/03/17	10.1	36.49	3	36.45	36.40	7.1	24,199	0.03%
2023/03/16	10.6	36.68	32	36.73	36.35	-21.4	23,908	-0.09%
2023/03/15	54.1	37.22	3	36.98	37.10	51.1	23,942	0.21%
2023/03/14	5.3	36.63	9	36.76	36.75	-3.7	24,037	-0.02%
2023/03/13	22.8	36.48	15	36.42	36.75	7.8	24,266	0.03%
2023/03/10	56.5	36.72	72	36.75	36.70	-15.5	24,281	-0.06%
2023/03/09	41.6	37.48	5.3	37.28	37.20	36.3	24,506	0.15%
2023/03/08	20.4	37.65	9	37.66	37.75	11.4	24,873	0.05%
2023/03/07	10.2	37.98	32	38.04	37.95	-21.8	24,885	-0.09%
2023/03/06	24.1	37.93	5	37.96	37.95	19.1	25,216	0.08%
2023/03/03	11	37.86	19	37.77	37.75	-8	25,487	-0.03%
2023/03/02	12	37.65	12	37.60	37.90	0	25,669	0.00%
2023/03/01	86.5	38.09	20	37.91	37.80	66.5	25,706	0.26%
2023/02/24	8.2	39.23	6	39.31	39.15	2.2	25,338	0.01%
2023/02/23	12	39.35	102.8	39.39	39.50	-90.8	24,816	-0.37%	大賣/
2023/02/22	60.5	38.00	24	38.14	38.05	36.5	25,159	0.14%
2023/02/21	10	38.33	6	38.39	38.35	4	26,058	0.02%
2023/02/20	4.5	38.02	4	38.19	38.25	0.5	26,714	0.00%
2023/02/17	0	0.00	2	37.90	38.00	-2	27,226	-0.01%
2023/02/16	14.1	37.75	11	37.60	37.50	3.1	27,958	0.01%
2023/02/15	9.1	37.59	91.2	37.69	37.55	-82.1	28,051	-0.29%
2023/02/14	18.7	37.53	12	37.40	37.25	6.7	27,991	0.02%
2023/02/13	7.1	37.03	17	37.09	37.00	-9.9	27,957	-0.04%
2023/02/10	20	36.78	18	36.75	36.85	2	28,096	0.01%
2023/02/09	17	36.67	8	36.66	36.60	9	28,114	0.03%
2023/02/08	5.1	36.56	5	36.73	36.75	0.1	28,188	0.00%
2023/02/07	27.3	36.54	7	36.56	36.65	20.3	28,269	0.07%
2023/02/06	13.2	36.15	47	36.07	36.15	-33.8	28,252	-0.12%
2023/02/03	4.4	36.55	32	36.46	36.45	-27.6	28,142	-0.10%
2023/02/02	7	36.77	12	36.85	36.80	-5	28,165	-0.02%
2023/02/01	3	36.50	3.5	36.48	36.75	-0.5	28,193	0.00%
2023/01/31	51.7	36.35	10	36.75	36.25	41.7	28,263	0.15%
2023/01/30	0.3	36.80	64	36.79	36.95	-63.7	28,195	-0.23%
2023/01/17	20.5	36.10	10	36.23	36.00	10.5	28,181	0.04%
2023/01/16	5.9	36.33	37.5	36.51	36.50	-31.6	28,175	-0.11%
2023/01/13	26.2	36.14	57.1	36.11	36.15	-30.9	27,855	-0.11%
2023/01/12	24.2	35.37	55.1	35.33	35.40	-30.9	27,913	-0.11%
2023/01/11	6	34.67	8	34.70	34.70	-2	28,119	-0.01%
2023/01/10	1.5	34.50	5	34.45	34.60	-3.5	28,426	-0.01%
2023/01/09	10.1	34.55	106	34.49	34.60	-95.9	28,943	-0.33%	大賣/
2023/01/06	11	34.28	15	34.27	34.25	-4	29,213	-0.01%
2023/01/05	37.1	34.50	6.1	34.51	34.45	31	29,670	0.10%
2023/01/04	2	33.60	0	0.00	33.50	2	29,498	0.01%
2023/01/03	17.1	33.54	2.2	33.54	33.50	14.9	29,714	0.05%
2022/12/30	12.2	33.76	5	33.80	33.65	7.2	29,735	0.02%
2022/12/29	7.4	33.73	0.4	33.90	33.70	7	29,889	0.02%
2022/12/28	22.2	34.16	4	34.20	34.30	18.2	30,140	0.06%
2022/12/27	21.2	34.42	5.4	34.52	34.30	15.8	30,373	0.05%
2022/12/26	7.3	34.27	2	34.33	34.40	5.3	30,533	0.02%
2022/12/23	20.9	34.30	6	34.28	34.05	14.9	31,062	0.05%
2022/12/22	5.6	34.64	30.1	34.40	34.45	-24.6	31,982	-0.08%
2022/12/21	5.3	34.00	32	33.98	34.05	-26.7	31,325	-0.09%
2022/12/20	11.3	33.84	17	33.74	33.70	-5.7	30,705	-0.02%
2022/12/19	34.1	33.78	13.3	34.00	33.85	20.8	30,251	0.07%
2022/12/16	11.9	33.10	0	0.00	34.60	11.9	29,428	0.04%
2022/12/15	9.1	33.44	2	33.45	33.55	7.1	28,860	0.02%
2022/12/14	16.2	33.54	0	0.00	33.50	16.2	29,170	0.06%
2022/12/13	33.5	33.76	10	33.84	33.70	23.5	29,231	0.08%
2022/12/12	9.1	33.65	4	33.69	33.85	5.1	29,198	0.02%
2022/12/09	8	33.73	11.1	33.75	33.70	-3.1	29,684	-0.01%
2022/12/08	9	33.19	0	0.00	33.20	9	29,675	0.03%
2022/12/07	5.5	33.21	101.1	33.26	33.35	-95.6	29,677	-0.32%	大賣/
2022/12/06	25.2	33.37	29	33.48	33.30	-3.8	29,698	-0.01%
2022/12/05	28.3	33.64	17.7	33.54	33.70	10.7	29,562	0.04%
2022/12/02	59	33.71	1	33.70	33.65	58	29,249	0.20%
2022/12/01	17.1	33.93	25.1	34.18	34.05	-8	29,193	-0.03%
2022/11/30	41.1	33.45	23	33.63	33.90	18.1	29,003	0.06%
2022/11/29	8.1	33.09	3	33.35	33.55	5.1	28,619	0.02%
2022/11/28	30.1	33.06	4	32.99	33.00	26.1	28,640	0.09%
2022/11/25	18	33.40	39.4	33.36	33.55	-21.4	28,428	-0.08%
2022/11/24	18	32.84	0.2	33.03	33.20	17.8	28,273	0.06%
2022/11/23	79.1	32.65	3	32.73	32.70	76.1	28,055	0.27%
2022/11/22	34.1	32.62	3	32.65	32.65	31.1	27,954	0.11%
2022/11/21	37.3	33.01	1	32.90	32.85	36.3	27,730	0.13%
2022/11/18	32.4	33.48	6	33.63	33.30	26.4	27,498	0.10%
2022/11/17	50	34.20	30.2	34.07	34.25	19.8	26,542	0.07%
2022/11/16	52.8	33.19	3	33.03	32.90	49.8	25,556	0.19%
2022/11/15	65.5	33.48	10.1	33.70	33.85	55.4	24,950	0.22%
2022/11/14	22.3	33.72	90.4	33.98	34.15	-68.1	24,375	-0.28%
2022/11/11	6	31.97	2	32.15	32.15	4	23,576	0.02%
2022/11/10	34.5	31.82	10	31.77	31.70	24.5	23,483	0.10%
2022/11/09	15	31.84	6.7	31.85	31.90	8.4	23,444	0.04%
2022/11/08	11.7	31.55	48	31.62	31.65	-36.3	23,282	-0.16%
2022/11/07	43.2	30.79	1	31.00	31.00	42.2	23,106	0.18%
2022/11/04	7	30.31	3	30.48	30.45	4	23,191	0.02%
2022/11/03	12.1	30.28	1	30.25	30.30	11.1	23,144	0.05%
2022/11/02	4	30.70	7	30.70	30.75	-3	23,105	-0.01%
2022/11/01	2.9	30.54	0	0.00	30.65	2.9	23,119	0.01%
2022/10/31	47.1	30.51	4	30.40	30.25	43.1	23,108	0.19%
2022/10/28	26.1	30.74	1	31.00	30.50	25.1	23,119	0.11%
2022/10/27	10	31.00	9	31.09	30.85	1	23,111	0.00%
2022/10/26	17.1	30.26	17.6	30.31	30.30	-0.5	23,119	0.00%
2022/10/25	40.6	30.00	0	0.00	29.90	40.6	23,077	0.18%
2022/10/24	35	30.93	0	0.00	30.60	35	22,682	0.15%
2022/10/21	107	30.96	20.4	31.07	31.00	86.6	22,562	0.38%	大買/
2022/10/20	25.6	30.83	5	30.77	30.90	20.6	22,518	0.09%
2022/10/19	10	31.75	25	31.93	31.60	-15	22,012	-0.07%
2022/10/18	41.2	31.41	3	31.70	31.45	38.2	21,608	0.18%
2022/10/17	32.8	31.59	10	31.77	31.70	22.8	21,593	0.11%
2022/10/14	37.1	32.55	5	32.55	32.40	32.1	21,633	0.15%
2022/10/13	39.6	32.89	5.7	32.93	32.65	33.9	21,544	0.16%
2022/10/12	14.2	33.78	8	33.87	33.75	6.2	21,287	0.03%
2022/10/11	14.4	33.90	8	33.89	33.80	6.4	21,345	0.03%
2022/10/07	15	34.29	0	0.00	34.25	15	21,291	0.07%
2022/10/06	10.8	34.24	5	34.32	34.30	5.8	21,266	0.03%
2022/10/05	11.4	34.25	6	34.29	34.15	5.4	21,277	0.03%
2022/10/04	47	33.79	10	33.84	33.85	37	21,025	0.18%
2022/10/03	34	33.70	3	33.68	33.65	31	20,773	0.15%
2022/09/30	34.3	33.80	5	33.80	33.80	29.3	20,658	0.14%
2022/09/29	80.2	34.12	2	34.15	34.15	78.2	20,144	0.39%
2022/09/28	38.6	35.09	6	35.16	34.90	32.6	19,056	0.17%
2022/09/27	50.1	35.68	2	35.93	35.80	48.1	18,789	0.26%
2022/09/26	57.5	36.07	7	36.11	35.85	50.5	18,599	0.27%
2022/09/23	42.3	37.06	1	37.00	37.00	41.3	18,381	0.22%
2022/09/22	38	37.41	6	37.38	37.55	32	18,250	0.18%
2022/09/21	31.3	38.15	1	38.50	38.10	30.3	17,880	0.17%
2022/09/20	15.4	38.71	5	38.64	38.55	10.4	17,513	0.06%
2022/09/19	8.2	38.84	7.2	38.83	38.80	1	17,397	0.01%
2022/09/16	39.7	38.93	2	38.88	38.60	37.7	17,332	0.22%
2022/09/15	27.9	39.47	11	39.46	39.55	16.9	16,939	0.10%
2022/09/14	10.2	39.58	25	39.70	39.65	-14.8	16,875	-0.09%
2022/09/13	8.1	39.79	1.1	39.90	39.90	7	16,925	0.04%
2022/09/12	16.1	39.77	11.3	39.80	39.80	4.8	16,977	0.03%
2022/09/08	1	39.80	3	39.73	39.85	-2	17,321	-0.01%
2022/09/07	19.1	39.67	2	39.68	39.70	17.1	17,462	0.10%
2022/09/06	20	39.74	47	39.69	39.85	-27	17,501	-0.15%
2022/09/05	6.5	38.92	0.1	39.05	39.10	6.4	17,483	0.04%
2022/09/02	39.5	38.63	0	0.00	38.50	39.5	17,570	0.22%
2022/09/01	26.3	38.90	3.1	39.00	38.90	23.2	17,325	0.13%
2022/08/31	0	39.30	0.9	39.35	39.30	-0.9	17,158	-0.01%
2022/08/30	3.1	39.22	4.3	39.21	39.25	-1.2	17,048	-0.01%
2022/08/29	5.2	39.17	11	39.15	39.35	-5.8	17,169	-0.03%
2022/08/26	6	39.50	0.1	39.65	39.65	5.9	17,183	0.03%
2022/08/25	7.3	39.34	29.2	39.34	39.55	-21.9	17,263	-0.13%
2022/08/24	5.3	39.21	1.2	39.35	39.25	4.1	17,398	0.02%
2022/08/23	5	39.19	0	0.00	39.35	5	17,816	0.03%
2022/08/22	10.3	39.14	1.4	39.17	39.65	8.9	17,936	0.05%
2022/08/19	7.1	39.36	21	39.39	39.45	-13.9	18,065	-0.08%
2022/08/18	9	39.62	1	39.80	39.80	8	18,153	0.04%
2022/08/17	7	39.37	53	39.40	40.00	-46	18,215	-0.25%
2022/08/16	8.2	39.24	0	0.00	39.35	8.2	18,244	0.05%
2022/08/15	22.1	39.17	26.1	39.15	39.30	-4	18,314	-0.02%
2022/08/12	14.1	39.15	17	39.29	39.30	-2.9	18,719	-0.02%
2022/08/11	15	39.03	31	39.02	39.35	-16	18,846	-0.08%
2022/08/10	9	38.53	0	0.00	38.75	9	18,945	0.05%
2022/08/09	8.2	38.30	7	38.56	38.75	1.2	19,108	0.01%
2022/08/08	12	38.45	3	38.75	38.70	9	19,258	0.05%
2022/08/05	41.2	38.88	3	38.92	38.85	38.2	19,436	0.20%
2022/08/04	1.2	38.78	28	38.97	38.75	-26.8	19,943	-0.13%
2022/08/03	8	38.97	24	39.00	39.10	-16	20,186	-0.08%
2022/08/02	44.2	39.10	2	39.23	39.15	42.2	20,245	0.21%
2022/08/01	27	39.20	11	39.06	39.50	16	20,243	0.08%
2022/07/29	32.3	38.54	6	38.51	38.75	26.3	20,205	0.13%
2022/07/28	64.1	38.07	2	38.10	38.20	62.1	20,134	0.31%
2022/07/27	6	37.84	2	37.83	37.85	4	20,075	0.02%
2022/07/26	13.2	37.81	53	37.76	37.80	-39.8	20,246	-0.20%
2022/07/25	12.5	37.86	1.6	38.01	37.85	10.8	20,320	0.05%
2022/07/22	37.1	37.77	1	37.70	37.70	36.1	20,389	0.18%
2022/07/21	44.2	37.96	7	38.09	38.05	37.2	20,196	0.18%
2022/07/20	21.3	41.89	39	41.77	41.60	-17.7	19,656	-0.09%
2022/07/19	7	41.15	6	41.33	41.65	1	19,510	0.01%
2022/07/18	8.2	40.18	19	40.31	40.70	-10.8	19,267	-0.06%
2022/07/15	32.4	41.06	6	40.63	40.50	26.4	19,169	0.14%
2022/07/14	10	41.74	15	41.74	41.70	-5	19,107	-0.03%
2022/07/13	6.1	41.81	12	41.93	41.80	-5.9	19,230	-0.03%
2022/07/12	3.2	41.06	18	40.96	41.00	-14.9	19,337	-0.08%
2022/07/11	4.1	40.88	9.1	41.01	41.10	-5	19,484	-0.03%
2022/07/08	6.1	40.81	3	40.93	40.80	3.1	19,573	0.02%
2022/07/07	10.1	40.45	28	40.43	40.90	-18	19,674	-0.09%
2022/07/06	10	40.46	28	40.69	40.00	-18	20,055	-0.09%
2022/07/05	0	40.55	5	40.70	40.75	-5	19,967	-0.03%
2022/07/04	4	39.96	7	40.04	40.00	-3	19,809	-0.02%
2022/07/01	13	40.42	26	40.40	40.35	-13	19,681	-0.07%
2022/06/30	4	39.40	0	0.00	39.50	4	19,421	0.02%
2022/06/29	22.1	39.56	3	39.55	39.55	19.1	19,227	0.10%
2022/06/28	50	39.67	4	39.70	39.60	46	19,218	0.24%
2022/06/27	9.4	40.03	1	39.90	39.80	8.4	19,203	0.04%
2022/06/24	5.1	39.47	0	0.00	39.50	5.1	19,070	0.03%
2022/06/23	4.1	39.05	1	39.80	39.00	3.1	18,963	0.02%
2022/06/22	1.5	39.73	0	0.00	39.50	1.5	18,809	0.01%
2022/06/21	10.2	39.43	0	0.00	39.45	10.2	18,775	0.05%
2022/06/20	23.2	39.16	5.3	39.06	38.85	17.9	18,695	0.10%
2022/06/17	16.2	39.66	1.1	39.66	39.60	15.1	18,440	0.08%
2022/06/16	53.6	40.30	3.5	40.14	40.00	50.1	18,279	0.27%
2022/06/15	24.2	40.14	0	0.00	40.05	24.2	18,452	0.13%
2022/06/14	34.4	40.17	4	40.20	40.10	30.4	18,363	0.17%
2022/06/13	25.1	40.79	13	40.88	40.80	12.1	18,122	0.07%
2022/06/10	8.2	41.43	0	0.00	41.40	8.2	17,840	0.05%
2022/06/09	8.1	41.62	0	0.00	41.55	8.1	17,831	0.05%
2022/06/08	0	0.00	2	41.80	41.75	-2	17,785	-0.01%
2022/06/07	28	41.44	1	41.45	41.35	27	17,736	0.15%
2022/06/06	20.2	41.52	0.1	41.85	41.55	20.1	17,502	0.11%
2022/06/02	17.1	41.74	0	0.00	41.70	17.1	17,511	0.10%
2022/06/01	63.2	42.16	4	42.15	42.10	59.2	17,534	0.34%
2022/05/31	2.3	42.78	0	0.00	42.60	2.3	17,391	0.01%
2022/05/30	2.9	42.96	11	42.90	42.80	-8.1	16,918	-0.05%
2022/05/27	2.1	42.16	1	42.25	42.20	1.1	16,696	0.01%
2022/05/26	22.2	41.92	9.1	42.27	41.70	13.1	16,596	0.08%
2022/05/25	18.1	41.67	4	41.74	41.65	14.1	16,538	0.08%
2022/05/24	9.1	41.20	0	0.00	41.20	9.1	16,462	0.06%
2022/05/23	57.4	41.35	0	0.00	41.20	57.4	16,294	0.35%
2022/05/20	8.1	41.72	5	41.80	41.15	3.1	16,186	0.02%
2022/05/19	18.1	41.16	0	0.00	41.10	18.1	15,717	0.12%
2022/05/18	36.1	41.38	0	0.00	41.60	36.1	15,532	0.23%
2022/05/17	4.3	41.54	3	41.59	41.50	1.3	15,250	0.01%
2022/05/16	5.1	41.22	0	0.00	41.25	5.1	15,019	0.03%
2022/05/13	2.1	41.23	25	41.25	41.60	-22.9	14,715	-0.16%
2022/05/12	61.4	41.38	6	41.31	40.80	55.4	14,482	0.38%
2022/05/11	86.6	42.71	14	42.75	42.65	72.6	13,898	0.52%
2022/05/10	9.1	43.80	6	43.70	43.85	3.1	13,469	0.02%
2022/05/09	15.3	44.39	8.2	44.55	44.25	7.1	13,279	0.05%
2022/05/06	17.1	45.16	1	45.10	45.10	16.1	13,113	0.12%
2022/05/05	0.1	45.72	0	0.00	45.60	0.1	13,152	0.00%
2022/05/04	17.1	45.40	2	45.30	45.50	15.1	13,127	0.11%
2022/05/03	31.3	45.36	0	0.00	45.35	31.3	13,228	0.24%
2022/04/29	4	45.93	0	0.00	45.90	4	12,942	0.03%
2022/04/28	7.1	45.76	3	45.75	46.10	4.1	12,785	0.03%
2022/04/27	15.3	45.90	1	45.85	45.80	14.3	12,580	0.11%
2022/04/26	13.2	46.18	1	46.10	46.20	12.2	12,312	0.10%
2022/04/25	21.1	46.12	1	46.05	46.10	20.1	12,241	0.16%
2022/04/22	14.3	46.52	4	46.40	46.55	10.3	12,099	0.09%
2022/04/21	10	46.64	0	0.00	46.80	10	12,074	0.08%
2022/04/20	18.2	46.49	0	0.00	46.60	18.2	12,063	0.15%
2022/04/19	26.4	46.40	0	0.00	46.35	26.4	11,970	0.22%
2022/04/18	10.4	46.65	3	46.57	46.50	7.4	11,843	0.06%
2022/04/15	10.6	47.23	3	47.08	47.10	7.6	11,628	0.07%
2022/04/14	15.2	47.74	10	47.67	47.70	5.2	11,442	0.05%
2022/04/13	36	47.90	0.1	48.20	48.00	36	11,348	0.32%
2022/04/12	21.9	48.28	27	48.28	48.00	-5.1	11,175	-0.05%
2022/04/11	1.1	49.93	8	49.59	49.45	-6.9	10,764	-0.06%
2022/04/08	0.1	49.69	8.3	49.57	49.80	-8.2	10,837	-0.08%
2022/04/07	0.1	49.98	26.5	49.84	49.55	-26.4	10,806	-0.24%
2022/04/06	8	50.00	11.1	49.91	50.20	-3.1	10,709	-0.03%
2022/04/01	3	49.58	5	49.50	49.75	-2	10,657	-0.02%
2022/03/31	8	50.14	12.1	50.14	49.90	-4.1	10,588	-0.04%
2022/03/30	7	49.89	0	0.00	49.85	7	10,436	0.07%
2022/03/29	7	49.96	1	49.70	49.80	6	10,432	0.06%
2022/03/28	1.1	49.18	1	49.20	49.70	0.1	10,389	0.00%
2022/03/25	3	49.62	4	49.68	49.70	-1	10,342	-0.01%
2022/03/24	3	49.88	4	49.89	49.95	-1	10,385	-0.01%
2022/03/23	5	49.61	8.1	49.57	49.65	-3.1	10,460	-0.03%
2022/03/22	57	49.69	2	49.63	49.70	55	10,377	0.53%
2022/03/21	1.2	49.75	18	49.58	49.75	-16.8	10,380	-0.16%
2022/03/18	11	48.62	6.3	48.75	48.95	4.7	10,135	0.05%
2022/03/17	7	48.08	12	47.98	48.00	-5	9,745	-0.05%
2022/03/16	7.2	47.80	10	47.72	47.85	-2.8	9,630	-0.03%
2022/03/15	3	47.75	15	47.72	47.95	-12	9,597	-0.13%
2022/03/14	10.1	47.60	3	47.58	47.55	7.1	9,592	0.07%
2022/03/11	5.1	47.40	3	47.55	47.45	2.1	9,676	0.02%
2022/03/10	4.1	47.48	9	47.37	47.60	-4.9	9,818	-0.05%
2022/03/09	3.8	47.25	0	0.00	47.25	3.8	9,901	0.04%
2022/03/08	10	46.96	120.1	47.02	46.95	-110.1	10,051	-1.09%	大賣/鉅額交易
2022/03/07	10.1	47.08	11.2	46.95	47.10	-1.2	10,059	-0.01%
2022/03/04	5.1	47.66	2	47.78	47.65	3.1	10,340	0.03%
2022/03/03	1.5	47.97	0	0.00	48.05	1.5	10,465	0.01%
2022/03/02	1.2	47.76	3	47.82	48.00	-1.8	10,752	-0.02%
2022/03/01	0	0.00	11	47.74	47.80	-11	10,862	-0.10%
2022/02/25	17	47.02	0	0.00	47.35	17	10,955	0.16%
2022/02/24	14	47.23	1	47.20	47.30	13	10,884	0.12%
2022/02/23	3.3	47.62	5	47.65	47.65	-1.7	10,872	-0.02%
2022/02/22	0.1	47.70	2	47.60	47.70	-1.9	10,974	-0.02%
2022/02/21	5.2	47.51	3	47.42	47.60	2.2	10,977	0.02%
2022/02/18	0.8	47.59	3	47.40	47.45	-2.2	11,056	-0.02%
2022/02/17	3	47.42	2.1	47.43	47.45	0.9	11,143	0.01%
2022/02/16	7	47.03	0	0.00	47.00	7	11,199	0.06%
2022/02/15	0.5	47.20	1	47.05	47.00	-0.5	11,255	0.00%
2022/02/14	11.1	47.00	0	0.00	47.15	11.1	11,341	0.10%
2022/02/11	1	47.15	2.1	47.45	47.55	-1	11,337	-0.01%
2022/02/10	4.1	47.15	0.3	47.49	47.55	3.8	11,361	0.03%
2022/02/09	2	47.20	0	0.00	47.30	2	11,433	0.02%
2022/02/08	12	46.99	0	0.00	46.95	12	11,535	0.10%
2022/02/07	17.1	46.31	1	46.45	47.10	16.1	11,491	0.14%
2022/01/26	1	46.85	2	47.00	46.85	-1	11,314	-0.01%
2022/01/25	6.6	46.82	6	46.78	46.80	0.6	11,349	0.01%
2022/01/24	1.1	47.21	58.4	47.10	47.15	-57.3	11,222	-0.51%
2022/01/21	9	47.35	10	47.15	47.40	-1	11,339	-0.01%
2022/01/20	2.2	47.55	0	0.00	47.50	2.2	11,291	0.02%
2022/01/19	2	47.55	0	0.00	47.60	2	11,341	0.02%
2022/01/18	6	47.54	2	47.50	47.75	4	11,490	0.03%
2022/01/17	0	47.65	2	47.50	47.60	-2	11,598	-0.02%
2022/01/14	3.1	47.60	6	47.53	47.60	-2.9	11,605	-0.03%
2022/01/13	0.3	47.70	1.1	47.66	47.95	-0.8	11,826	-0.01%
2022/01/12	1	47.16	3	47.45	47.50	-2	12,070	-0.02%
2022/01/11	8	47.16	37	47.25	47.50	-29	12,310	-0.24%
2022/01/10	12.2	47.25	5	47.16	47.30	7.2	12,274	0.06%
2022/01/07	0.1	47.49	10.1	47.26	47.45	-10	12,237	-0.08%
2022/01/06	1	47.15	14.8	47.41	47.60	-13.8	12,219	-0.11%
2022/01/05	6.1	47.15	0	0.00	47.15	6.1	12,240	0.05%
2022/01/04	3	47.12	0	0.00	47.30	3	12,299	0.02%
2022/01/03	0.4	47.93	0	0.00	47.45	0.4	12,196	0.00%
2021/12/30	0.4	48.15	0	0.00	48.00	0.4	12,155	0.00%
2021/12/29	8	48.14	1	48.10	48.15	7	12,270	0.06%
2021/12/28	2.1	48.00	3	47.95	48.15	-0.9	12,350	-0.01%
2021/12/27	10	47.98	2	48.00	48.10	8	12,448	0.06%
2021/12/24	7	47.88	8	47.83	47.90	-1	12,692	-0.01%
2021/12/23	2	47.58	5	47.62	47.70	-3	12,853	-0.02%
2021/12/22	0.1	47.45	71	47.30	47.40	-70.9	12,914	-0.55%
2021/12/21	1	47.25	1	47.25	47.25	0	13,062	0.00%
2021/12/20	0.2	47.50	3	47.25	47.40	-2.8	13,199	-0.02%
2021/12/17	3	47.35	4	47.54	47.45	-1	13,236	-0.01%
2021/12/15	1	47.10	0	0.00	46.95	1	13,398	0.01%
2021/12/14	6	47.15	1	47.10	47.00	5	13,527	0.04%
2021/12/13	6.1	47.29	26	47.15	47.10	-19.9	13,762	-0.14%
2021/12/10	1	47.60	0	0.00	47.30	1	14,011	0.01%
2021/12/09	1	47.69	20	47.20	47.40	-19	14,718	-0.13%
2021/12/08	0.5	47.70	4	47.65	47.70	-3.5	15,007	-0.02%
2021/12/07	0	0.00	2	47.05	47.55	-2	15,100	-0.01%
2021/12/06	3.1	47.29	1	47.20	47.30	2.1	15,059	0.01%
2021/12/03	4.4	46.50	2	46.55	46.40	2.4	15,012	0.02%
2021/12/02	22.5	46.50	0	0.00	46.30	22.5	14,910	0.15%
2021/12/01	25	46.37	0	0.00	46.60	25	14,885	0.17%
2021/11/30	5	46.79	0	0.00	46.00	5	14,816	0.03%
2021/11/29	10.6	46.35	10.6	46.29	46.50	0	14,386	0.00%
2021/11/26	36.4	46.63	12	46.63	46.50	24.4	14,324	0.17%
2021/11/25	14.5	47.14	59.1	47.15	47.15	-44.6	14,217	-0.31%
2021/11/24	16.8	47.44	34	47.62	47.45	-17.2	14,124	-0.12%
2021/11/23	4.4	47.81	0	47.90	47.80	4.4	13,953	0.03%
2021/11/22	10.2	47.91	1	47.90	47.90	9.2	13,999	0.07%
2021/11/19	14	48.21	5	48.23	48.30	9	13,936	0.06%
2021/11/18	19	48.32	3	48.33	48.30	16	13,882	0.12%
2021/11/17	14	48.34	4.1	48.55	48.55	9.9	13,875	0.07%
2021/11/16	3	48.45	4	48.69	48.65	-1	13,977	-0.01%
2021/11/15	6.2	48.35	0	0.00	48.60	6.2	14,174	0.04%
2021/11/12	3.5	48.57	3	48.70	48.70	0.5	14,358	0.00%
2021/11/11	4.1	48.70	3	48.70	48.80	1.1	14,578	0.01%
2021/11/10	10.1	48.66	0	0.00	48.70	10.1	14,843	0.07%
2021/11/09	6.8	48.71	7	48.62	48.80	-0.2	15,088	0.00%
2021/11/08	10	48.75	1	48.95	48.95	9	16,197	0.06%
2021/11/05	24.3	47.95	1	47.90	48.15	23.3	16,989	0.14%
2021/11/04	5	48.12	0	0.00	48.10	5	17,324	0.03%
2021/11/03	1.2	48.18	0	0.00	48.15	1.2	17,764	0.01%
2021/11/02	8	48.38	0	0.00	48.15	8	18,197	0.04%
2021/11/01	11	48.17	0	0.00	48.25	11	18,674	0.06%
2021/10/29	11	48.31	0	0.00	48.25	11	18,923	0.06%
2021/10/28	6.2	48.50	5	48.45	48.50	1.2	19,472	0.01%
2021/10/27	2.1	48.40	1	48.25	48.35	1.1	19,594	0.01%
2021/10/26	11.2	48.67	5	48.65	48.45	6.2	19,646	0.03%
2021/10/25	36	48.25	0	0.00	48.25	36	19,726	0.18%
2021/10/22	0	49.00	42	48.83	48.80	-42	20,089	-0.21%
2021/10/21	16.2	48.54	0	0.00	48.75	16.2	20,240	0.08%
2021/10/20	28.5	48.41	11.3	48.48	48.35	17.1	20,272	0.08%
2021/10/19	24.2	49.36	0	0.00	49.10	24.2	20,369	0.12%
2021/10/15	4	49.85	3	50.13	50.10	1	20,486	0.00%
2021/10/14	4	49.96	0	0.00	49.90	4	20,492	0.02%
2021/10/13	1	50.00	8	50.63	50.50	-7	20,515	-0.03%
2021/10/12	1.1	50.31	1	50.10	50.20	0.1	20,491	0.00%
2021/10/08	4	50.30	0	0.00	50.40	4	20,467	0.02%
2021/10/07	0	0.00	1	50.20	50.40	-1	20,717	0.00%
2021/10/06	4.1	49.93	0	0.00	49.90	4.1	20,940	0.02%
2021/10/05	13	49.96	1	49.95	50.30	12	21,193	0.06%
2021/10/04	29.2	50.00	19	49.99	50.00	10.2	21,654	0.05%
2021/10/01	18	50.06	1.3	50.22	50.20	16.7	22,316	0.07%
2021/09/30	5	50.60	2	51.05	51.00	3	22,380	0.01%
2021/09/29	5.1	50.61	3	50.63	50.60	2.1	22,519	0.01%
2021/09/28	2.1	51.19	1	51.00	51.00	1.1	22,713	0.00%
2021/09/27	2	50.70	2.1	51.01	51.10	-0.1	22,761	0.00%
2021/09/24	0	0.00	42.1	51.45	51.30	-42.1	22,881	-0.18%
2021/09/23	2	51.00	16	51.16	51.20	-14	22,886	-0.06%
2021/09/22	15.2	50.14	20	50.00	50.70	-4.8	22,838	-0.02%
2021/09/17	2	51.20	7	51.13	50.70	-5	22,742	-0.02%
2021/09/16	0.3	51.50	12	51.61	51.70	-11.7	22,693	-0.05%
2021/09/15	7	51.36	4	51.18	51.20	3	22,526	0.01%
2021/09/14	9.5	51.21	52.3	51.25	51.40	-42.8	22,421	-0.19%
2021/09/13	5.1	49.95	15.2	49.79	50.10	-10.1	21,802	-0.05%
2021/09/10	2.2	48.54	1	48.80	49.00	1.2	21,700	0.01%
2021/09/09	1	48.00	0	0.00	48.20	1	21,833	0.00%
2021/09/08	0	0.00	5	48.49	48.55	-5	21,908	-0.02%
2021/09/07	0	0.00	4.1	48.80	48.75	-4.1	21,992	-0.02%
2021/09/06	6	48.79	31	48.60	48.80	-25	22,010	-0.11%
2021/09/03	6.1	48.24	5.7	48.45	48.50	0.4	21,935	0.00%
2021/09/02	11.2	47.95	0	0.00	47.90	11.2	21,889	0.05%
2021/09/01	3.1	48.23	4	48.26	48.40	-0.9	21,952	0.00%
2021/08/31	1.1	47.41	0	0.00	48.45	1.1	21,850	0.00%
2021/08/30	4	47.30	1	47.30	47.60	3	21,749	0.01%
2021/08/27	1	46.85	37	47.40	47.45	-36	21,802	-0.17%
2021/08/26	3	46.87	2	46.93	46.95	1	22,042	0.00%
2021/08/25	3	47.02	3	47.07	47.20	0	22,198	0.00%
2021/08/24	11.3	46.58	2	46.65	46.75	9.3	22,216	0.04%
2021/08/23	2.1	46.76	1	46.80	46.80	1.1	22,436	0.01%
2021/08/20	1.1	46.22	9	46.04	46.15	-7.9	22,539	-0.03%
2021/08/19	30.2	46.29	3	46.22	46.20	27.2	22,907	0.12%
2021/08/18	8	46.62	4	46.40	47.25	4	22,789	0.02%
2021/08/17	22.5	47.58	0	0.00	47.30	22.5	22,621	0.10%
2021/08/16	21.1	47.82	6	47.88	47.95	15.1	22,465	0.07%
2021/08/13	33.5	48.33	7	48.35	48.40	26.5	22,509	0.12%
2021/08/12	33.8	47.08	2	47.10	47.60	31.8	22,621	0.14%
2021/08/11	78.3	51.05	16	51.19	51.10	62.3	21,868	0.28%
2021/08/10	31.8	51.87	12.5	51.92	51.90	19.3	21,421	0.09%
2021/08/09	31	52.04	23.2	52.18	52.40	7.8	21,726	0.04%
2021/08/06	17	52.86	1.1	53.15	52.90	15.9	21,805	0.07%
2021/08/05	14	52.91	27	53.07	52.70	-13	22,168	-0.06%
2021/08/04	9	54.09	16.8	54.28	53.80	-7.8	23,135	-0.03%
2021/08/03	6.1	53.70	54	53.54	53.90	-47.9	23,671	-0.20%
2021/08/02	5.2	52.65	1	52.80	52.80	4.2	23,444	0.02%
2021/07/30	20	52.68	9	52.84	52.60	11	23,936	0.05%
2021/07/29	5	52.56	6	52.60	52.90	-1	24,450	0.00%
2021/07/28	56	52.47	5	52.44	52.40	51	24,837	0.21%
2021/07/27	14	52.88	3	52.83	53.00	11	25,536	0.04%
2021/07/26	15	53.33	23.7	53.54	53.20	-8.7	26,205	-0.03%
2021/07/23	4	52.75	51	52.62	53.00	-47	26,532	-0.18%
2021/07/22	3	52.00	7	51.99	52.10	-4	26,663	-0.01%
2021/07/21	13.1	51.92	24	52.16	51.80	-10.9	27,077	-0.04%
2021/07/20	3.1	51.64	55	51.59	51.70	-51.9	27,984	-0.19%
2021/07/19	19	51.71	5	52.00	52.00	14	29,485	0.05%
2021/07/16	24	51.46	0.2	51.60	51.50	23.8	32,699	0.07%
2021/07/15	31.1	51.53	25	51.60	51.60	6.1	34,817	0.02%
2021/07/14	21.2	51.49	5.1	51.70	51.50	16.2	36,177	0.04%
2021/07/13	6.1	51.90	26.1	51.95	51.90	-20	36,859	-0.05%
2021/07/12	10.1	52.09	1	52.00	52.20	9.1	37,265	0.02%
2021/07/09	16.1	52.06	0	0.00	52.00	16.1	37,473	0.04%
2021/07/08	6.1	52.54	66.4	52.62	52.80	-60.3	37,291	-0.16%
2021/07/07	15.1	51.17	5	51.26	51.30	10.1	36,928	0.03%
2021/07/06	67	51.10	4.2	51.15	51.20	62.8	36,823	0.17%
2021/07/05	12	50.62	17	50.72	50.60	-5	36,751	-0.01%
2021/07/02	8.2	50.63	30.1	50.60	50.50	-21.8	36,605	-0.06%
2021/07/01	21.1	50.69	17	50.70	50.60	4.1	36,533	0.01%
2021/06/30	5.2	51.07	16	51.07	51.00	-10.8	36,744	-0.03%
2021/06/29	3	51.07	25.2	51.06	51.20	-22.1	36,788	-0.06%
2021/06/28	8	51.04	5	51.08	51.10	3	36,966	0.01%
2021/06/25	14	50.98	3	51.00	51.00	11	36,992	0.03%
2021/06/24	1	51.10	2	51.10	51.10	-1	37,241	0.00%
2021/06/23	1	50.90	5	50.80	51.00	-4	37,676	-0.01%
2021/06/22	5.1	50.90	5	51.06	50.90	0.1	37,792	0.00%
2021/06/21	3.3	50.66	1	50.70	50.70	2.3	37,889	0.01%
2021/06/18	13	51.07	1	51.30	51.00	12	38,189	0.03%
2021/06/17	3	51.60	1	51.50	51.50	2	39,486	0.01%
2021/06/16	2.2	51.65	3	51.73	51.90	-0.8	39,623	0.00%
2021/06/15	5	51.16	0.1	51.50	51.30	4.9	39,581	0.01%
2021/06/11	1.1	51.40	0	0.00	51.40	1.1	39,636	0.00%
2021/06/09	23	50.98	0	0.00	51.30	23	39,925	0.06%
2021/06/08	14.1	51.27	0	0.00	51.40	14.1	40,039	0.04%
2021/06/07	3.1	51.45	5	51.70	51.50	-1.9	40,264	0.00%
2021/06/04	20	51.80	16.3	51.89	51.90	3.7	40,452	0.01%
2021/06/03	3	52.07	6.3	52.06	52.30	-3.3	40,659	-0.01%
2021/06/02	6.3	51.65	3	51.83	52.00	3.3	40,510	0.01%
2021/06/01	13	51.43	7	51.43	51.50	6	40,290	0.01%
2021/05/31	10.1	50.61	28	51.14	51.60	-17.9	40,457	-0.04%
2021/05/28	18	50.50	14.3	50.36	50.60	3.7	40,331	0.01%
2021/05/27	39.3	50.00	2.8	50.10	50.30	36.4	40,411	0.09%
2021/05/26	11.1	50.86	12	51.00	50.70	-0.9	40,254	0.00%
2021/05/25	12	51.35	0.3	51.40	51.10	11.7	40,193	0.03%
2021/05/24	2.3	51.21	18.2	51.04	51.30	-15.9	40,233	-0.04%
2021/05/21	17	51.38	15	52.03	51.20	2	40,408	0.00%
2021/05/20	5.2	50.70	12	50.83	50.80	-6.8	40,310	-0.02%
2021/05/19	26	50.56	15	50.60	50.50	11	40,085	0.03%
2021/05/18	7.5	49.69	29.3	49.51	50.00	-21.8	39,915	-0.05%
2021/05/17	24.2	48.08	41.6	47.98	47.90	-17.4	39,776	-0.04%
2021/05/14	29.1	49.67	56	49.67	49.60	-26.9	39,121	-0.07%
2021/05/13	57.2	47.78	56.5	47.72	49.20	0.7	38,782	0.00%
2021/05/12	64.1	49.17	103	49.41	49.60	-38.9	38,261	-0.10%	大賣/
2021/05/11	94	51.50	21.3	52.31	51.60	72.7	36,972	0.20%
2021/05/10	25.4	52.65	26.1	52.62	52.90	-0.6	36,241	0.00%
2021/05/07	24.8	51.99	121	53.14	52.30	-96.2	36,059	-0.27%	大賣/
2021/05/06	18	51.56	11.4	52.16	53.00	6.6	35,706	0.02%
2021/05/05	17.4	50.95	13.5	50.69	50.80	3.9	35,241	0.01%
2021/05/04	60.1	50.24	46	50.77	50.20	14.1	35,127	0.04%
2021/05/03	39.3	51.00	4.1	51.26	51.20	35.2	34,169	0.10%
2021/04/29	43.6	52.34	10	52.39	52.10	33.6	33,664	0.10%
2021/04/28	57.1	52.41	47.3	52.38	53.20	9.8	33,224	0.03%
2021/04/27	56.1	52.68	57.4	52.60	52.70	-1.3	33,106	0.00%
2021/04/26	137.1	52.97	26.1	53.66	53.10	110.9	32,617	0.34%	大買/鉅額交易
2021/04/23	161.6	52.74	86	52.64	53.00	75.7	31,717	0.24%	大買/
2021/04/22	231.2	56.06	240.5	56.88	54.10	-9.3	30,558	-0.03%	大買/大賣/
2021/04/21	77.5	53.76	121.4	54.26	55.70	-43.9	27,491	-0.16%	大賣/
2021/04/20	136.4	52.39	144.9	52.60	52.00	-8.4	25,459	-0.03%	大買/大賣/
2021/04/19	46.8	49.99	63.2	50.00	50.40	-16.4	24,106	-0.07%
2021/04/16	36.7	48.41	27.4	48.44	49.00	9.2	23,301	0.04%
2021/04/15	27	47.92	51.2	48.11	47.90	-24.2	22,795	-0.11%
2021/04/14	7.4	47.07	5.4	47.01	47.00	2	22,494	0.01%
2021/04/13	25	47.30	9.2	47.34	47.20	15.8	22,362	0.07%
2021/04/12	7	46.84	9.1	46.77	46.85	-2	22,111	-0.01%
2021/04/09	27.2	46.76	2.3	46.89	46.70	24.8	22,041	0.11%
2021/04/08	14	46.84	13	46.81	46.90	1	21,910	0.00%
2021/04/07	5	46.80	3	46.75	46.80	2	21,820	0.01%
2021/04/06	19.7	46.84	12	46.64	46.85	7.7	21,761	0.04%
2021/04/01	26.1	46.76	20.1	46.72	46.70	6	21,372	0.03%
2021/03/31	22	46.73	22.7	46.72	46.80	-0.7	21,256	0.00%
2021/03/30	15.1	46.34	11	46.31	46.55	4.1	21,044	0.02%
2021/03/29	27.1	46.35	14.6	46.50	46.50	12.5	20,945	0.06%
2021/03/26	25	45.92	47.6	46.09	46.15	-22.6	20,680	-0.11%
2021/03/25	35.7	45.53	19.4	45.46	45.55	16.3	20,287	0.08%
2021/03/24	36.3	45.64	3	45.63	45.55	33.3	20,110	0.17%
2021/03/23	35.7	45.74	27	45.71	45.70	8.7	19,996	0.04%
2021/03/22	157.2	45.73	132.7	45.80	45.80	24.6	19,589	0.13%	大買/大賣/
2021/03/19	11	42.76	10	42.70	42.70	1	18,122	0.01%
2021/03/18	13	43.08	5	43.05	43.10	8	17,888	0.04%
2021/03/17	57	42.86	11.7	42.91	42.85	45.3	17,899	0.25%
2021/03/16	17	42.61	11.2	42.58	42.60	5.8	17,904	0.03%
2021/03/15	54.2	42.44	0.2	42.60	42.35	54	17,936	0.30%
2021/03/12	21.1	42.65	11	42.70	42.70	10.1	17,781	0.06%
2021/03/11	4	42.90	8	43.01	42.85	-4	17,666	-0.02%
2021/03/10	15	43.17	10	43.08	43.00	5	17,600	0.03%
2021/03/09	1.1	43.09	24.2	43.23	43.40	-23.1	17,714	-0.13%
2021/03/08	1	42.65	3	42.62	42.65	-2	17,513	-0.01%
2021/03/05	14.1	42.45	19	42.32	42.50	-5	17,433	-0.03%
2021/03/04	3	42.23	7	42.33	42.50	-4	17,847	-0.02%
2021/03/03	12	42.48	0	0.00	42.55	12	17,835	0.07%
2021/03/02	12	42.40	1	42.35	42.10	11	17,744	0.06%
2021/02/26	54	42.29	2	42.15	42.00	52	17,589	0.30%
2021/02/25	1	42.60	10.4	42.69	42.90	-9.4	17,255	-0.05%
2021/02/24	12	42.57	3.1	42.44	42.55	9	17,267	0.05%
2021/02/23	13.1	42.49	33	42.37	42.45	-19.9	17,237	-0.12%
2021/02/22	17	41.81	24	41.66	41.80	-7	17,008	-0.04%
2021/02/19	23	41.17	7.4	41.41	41.60	15.6	16,970	0.09%
2021/02/18	23	41.47	12	41.43	41.35	11	16,894	0.07%
2021/02/17	53	41.02	8.3	41.01	41.25	44.7	16,801	0.27%
2021/02/05	9.3	40.73	3.1	40.69	40.85	6.2	16,576	0.04%
2021/02/04	22.2	40.47	1	40.55	40.40	21.2	16,647	0.13%
2021/02/03	47.4	40.64	10	40.65	40.55	37.4	17,019	0.22%
2021/02/02	16.5	40.95	2	41.10	40.75	14.5	16,937	0.09%
2021/02/01	8	40.73	2	40.58	40.80	6	16,812	0.04%
2021/01/29	38	40.29	0	0.00	40.15	38	16,789	0.23%
2021/01/28	30.1	40.27	3	40.25	40.25	27.1	16,597	0.16%
2021/01/27	30	40.42	1	40.60	40.35	29	16,362	0.18%
2021/01/26	55.1	40.50	113	40.55	40.35	-57.9	16,223	-0.36%	大賣/
2021/01/25	25.1	40.79	13	40.91	40.90	12.1	15,710	0.08%
2021/01/22	41	40.57	1.1	40.66	40.60	39.9	15,509	0.26%
2021/01/21	34	40.99	4	40.98	40.80	30	15,191	0.20%
2021/01/20	58	40.96	1	41.10	40.95	57	15,029	0.38%
2021/01/19	4	41.65	4	41.81	41.75	0	14,598	0.00%
2021/01/18	35.1	41.54	2.1	41.75	41.60	33	14,547	0.23%
2021/01/15	15.1	42.09	29	42.29	41.95	-13.9	14,248	-0.10%
2021/01/14	7.4	42.60	33	42.58	42.55	-25.6	13,868	-0.18%
2021/01/13	33	42.67	3	42.65	42.70	30	13,709	0.22%
2021/01/12	4	42.75	60.2	42.73	42.70	-56.2	13,599	-0.41%
2021/01/11	19	42.82	0.1	42.95	43.10	18.9	13,516	0.14%
2021/01/08	8	42.89	0	0.00	42.95	8	13,435	0.06%
2021/01/07	43	42.99	7	42.89	42.85	36	13,366	0.27%
2021/01/06	37	43.19	5.3	43.14	42.95	31.7	13,172	0.24%
2021/01/05	0.1	43.10	25	43.15	43.10	-24.9	13,036	-0.19%
2021/01/04	0	0.00	2	43.40	43.20	-2	12,974	-0.02%
2020/12/31	26	43.36	11	43.41	43.20	15	12,933	0.12%
2020/12/30	1	43.25	63	42.97	43.25	-62	12,962	-0.48%
2020/12/29	4.8	43.02	0	0.00	43.00	4.8	12,916	0.04%
2020/12/28	11.1	42.93	4	42.99	43.00	7.1	12,907	0.05%
2020/12/25	14	42.79	6	42.80	42.80	8	12,961	0.06%
2020/12/24	4	42.88	0	0.00	42.70	4	13,055	0.03%
2020/12/23	4.2	42.72	0	0.00	42.80	4.2	13,075	0.03%
2020/12/22	24	43.03	1	43.25	42.95	23	13,149	0.17%
2020/12/21	4.3	43.43	7	43.49	43.50	-2.7	13,438	-0.02%
2020/12/18	0.3	42.90	1	42.90	42.95	-0.7	13,750	0.00%
2020/12/17	5.2	42.80	0	0.00	42.65	5.2	13,865	0.04%
2020/12/16	10	43.00	5.1	42.95	43.05	4.9	13,782	0.04%
2020/12/15	3	42.62	1	42.60	42.50	2	13,764	0.01%
2020/12/14	0	0.00	0.2	43.00	42.80	-0.2	13,726	0.00%
2020/12/11	8.1	43.01	0	0.00	42.90	8.1	13,816	0.06%
2020/12/10	2	43.25	0	0.00	43.25	2	13,749	0.01%
2020/12/09	9.3	43.49	0.3	43.50	43.35	9	13,778	0.07%
2020/12/08	0.1	43.45	2.1	43.31	43.60	-2	13,772	-0.01%
2020/12/07	5.1	43.53	11.2	43.46	43.55	-6.1	13,759	-0.04%
2020/12/04	8	43.69	25.8	43.79	43.65	-17.8	13,838	-0.13%
2020/12/03	20	43.70	7	43.84	43.50	13	13,761	0.09%
2020/12/02	6	43.14	4	43.15	43.20	2	13,481	0.01%
2020/11/30	5.4	43.35	1	43.50	42.90	4.4	13,906	0.03%
2020/11/27	1.1	42.97	8.3	43.26	43.30	-7.2	13,694	-0.05%
2020/11/26	7.4	42.92	5.2	43.00	42.95	2.2	13,620	0.02%
2020/11/25	3	42.82	15	42.88	42.60	-12	13,772	-0.09%
2020/11/23	0	43.00	7	43.00	43.00	-7	13,800	-0.05%
2020/11/20	1.2	42.62	2	42.55	42.70	-0.8	13,790	-0.01%
2020/11/19	1	42.80	4	42.90	42.90	-3	13,775	-0.02%
2020/11/18	32.1	42.70	2.2	42.92	42.70	29.8	13,816	0.22%
2020/11/17	0	42.60	11.3	42.47	42.75	-11.2	13,854	-0.08%
2020/11/16	2	42.25	2	42.35	42.35	0	14,202	0.00%
2020/11/13	1	42.25	7	42.29	42.25	-6	14,467	-0.04%
2020/11/12	9	42.50	18.5	42.53	42.40	-9.5	14,811	-0.06%
2020/11/11	2	42.15	35.2	42.65	42.65	-33.2	14,831	-0.22%
2020/11/10	6	41.47	10	41.49	41.55	-4	14,766	-0.03%
2020/11/09	5	41.15	4.1	41.17	41.15	1	14,981	0.01%
2020/11/06	0.1	40.95	0	0.00	40.85	0.1	16,178	0.00%
2020/11/05	2.6	41.06	0	0.00	41.05	2.6	16,546	0.02%
2020/11/04	8.2	40.86	6	40.93	40.90	2.2	16,842	0.01%
2020/11/02	0	0.00	0.1	40.60	40.60	-0.1	17,662	0.00%
2020/10/30	0	0.00	13.1	40.55	40.55	-13.1	18,262	-0.07%
2020/10/29	3	40.37	3	40.55	40.35	0	18,465	0.00%
2020/10/28	2.1	40.60	0	0.00	40.55	2.1	18,534	0.01%
2020/10/27	2	40.35	1	40.40	40.50	1	18,592	0.01%
2020/10/26	3.2	40.56	4	40.80	40.50	-0.9	18,606	0.00%
2020/10/23	2	40.70	0	0.00	40.65	2	18,750	0.01%
2020/10/22	1	40.55	0	0.00	41.00	1	18,943	0.01%
2020/10/21	2.6	40.50	6.1	40.40	40.30	-3.5	19,040	-0.02%
2020/10/20	16.1	40.39	10	40.30	40.35	6.1	19,061	0.03%
2020/10/19	7	40.52	0	0.00	40.45	7	19,122	0.04%
2020/10/16	18	40.34	1	40.35	40.30	17	19,278	0.09%
2020/10/15	3	40.27	0	0.00	40.30	3	19,671	0.02%
2020/10/14	3	40.58	0	0.00	40.50	3	19,700	0.02%
2020/10/13	4	40.45	1	40.80	40.50	3	19,784	0.02%
2020/10/12	2	40.80	0	0.00	40.95	2	20,214	0.01%
2020/10/08	1.5	41.10	0	0.00	41.15	1.5	20,431	0.01%
2020/10/07	5	41.06	3	41.05	41.15	2	20,445	0.01%
2020/10/06	1.1	41.23	1	41.20	41.40	0.1	20,441	0.00%
2020/10/05	6.4	41.07	0	0.00	41.00	6.4	20,601	0.03%
2020/09/30	0	0.00	3	41.72	41.40	-3	20,812	-0.01%
2020/09/29	0	0.00	6	41.38	41.20	-6	20,975	-0.03%
2020/09/28	4	40.93	5	40.75	40.95	-1	21,043	0.00%
2020/09/25	3.1	40.41	7	40.36	40.55	-3.9	21,224	-0.02%
2020/09/24	44	40.10	2.1	40.21	40.05	42	21,293	0.20%
2020/09/23	44	41.07	1	41.10	41.00	43	21,057	0.20%
2020/09/22	11	41.91	8	41.97	41.80	3	20,759	0.01%
2020/09/21	7	42.24	5.5	42.45	42.25	1.6	20,638	0.01%
2020/09/18	0	0.00	0.2	42.70	42.50	-0.2	20,706	0.00%
2020/09/17	2.3	42.67	0	0.00	42.55	2.3	20,727	0.01%
2020/09/16	1	42.70	3.1	42.66	42.85	-2.1	20,772	-0.01%
2020/09/15	11	42.65	0	0.00	42.70	11	20,736	0.05%
2020/09/14	3	42.35	5	42.80	42.95	-2	20,963	-0.01%
2020/09/11	2.4	42.45	0	0.00	42.30	2.4	20,893	0.01%
2020/09/10	5	42.37	0	0.00	42.45	5	20,933	0.02%
2020/09/09	4	42.29	6	42.29	42.55	-2	20,892	-0.01%
2020/09/08	11	42.77	2	42.83	42.70	9	20,918	0.04%
2020/09/07	2.1	42.66	0	0.00	42.70	2.1	21,054	0.01%
2020/09/04	18	42.20	0	0.00	42.20	18	21,101	0.09%
2020/09/03	13	42.61	5	42.70	42.70	8	21,075	0.04%
2020/09/02	10	42.59	1	42.75	42.65	9	20,913	0.04%
2020/09/01	0	0.00	7	42.68	42.75	-7	20,813	-0.03%
2020/08/31	14	43.06	6	43.52	42.90	8	20,717	0.04%
2020/08/28	4	43.35	0	0.00	43.50	4	20,610	0.02%
2020/08/27	3	43.83	5	43.88	43.85	-2	20,645	-0.01%
2020/08/26	0	0.00	3	44.10	44.10	-3	20,707	-0.01%
2020/08/25	1.1	44.37	18	44.16	44.10	-16.9	20,673	-0.08%
2020/08/24	1	43.95	18	44.22	44.05	-17	21,049	-0.08%
2020/08/21	1.1	44.39	10	44.26	44.25	-8.9	21,056	-0.04%
2020/08/20	39	44.01	11	43.79	43.50	28	20,862	0.13%
2020/08/19	14	44.39	18	44.33	44.35	-4	20,547	-0.02%
2020/08/18	1	43.90	58	44.11	44.00	-57	20,240	-0.28%
2020/08/17	4	43.39	22	43.38	43.35	-18	19,928	-0.09%
2020/08/14	4	42.76	34	42.41	42.85	-30	19,825	-0.15%
2020/08/13	12	41.20	0	0.00	41.20	12	19,407	0.06%
2020/08/12	145	41.10	2	41.20	41.00	143	19,247	0.74%	大買/鉅額交易
2020/08/11	26	46.58	4.4	46.57	46.50	21.7	18,034	0.12%
2020/08/10	18	46.73	23.7	46.56	46.60	-5.7	17,645	-0.03%
2020/08/07	33	47.10	34	47.30	47.10	-1	17,455	-0.01%
2020/08/06	6	47.06	27.7	47.00	47.15	-21.7	17,219	-0.13%
2020/08/05	4.1	46.26	27.4	46.40	46.45	-23.3	16,833	-0.14%
2020/08/04	2	45.20	3	45.30	45.40	-1	16,369	-0.01%
2020/08/03	16	44.87	0	0.00	44.95	16	16,214	0.10%
2020/07/31	0	0.00	0.3	45.00	45.00	-0.3	16,141	0.00%
2020/07/30	4	45.11	13	45.16	45.35	-9	16,127	-0.06%
2020/07/29	0	0.00	1	45.05	45.05	-1	16,204	-0.01%
2020/07/28	30	44.32	5	44.30	44.50	25	16,213	0.15%
2020/07/27	17	44.78	1	44.65	44.60	16	16,216	0.10%
2020/07/24	19	45.26	0	0.00	45.00	19	16,217	0.12%
2020/07/23	7	45.58	25	45.56	45.60	-18	16,183	-0.11%
2020/07/22	9	45.46	1.1	45.45	45.50	7.9	16,181	0.05%
2020/07/21	2	45.55	14	45.62	45.55	-12	16,060	-0.07%
2020/07/20	0.1	45.00	2	45.18	45.10	-1.9	15,811	-0.01%
2020/07/17	4	44.85	4	44.84	44.80	0	15,774	0.00%
2020/07/16	17	44.61	1	44.40	44.50	16	15,824	0.10%
2020/07/15	0	0.00	7	45.58	45.60	-7	15,384	-0.05%
2020/07/14	0	0.00	18	45.34	45.30	-18	15,181	-0.12%
2020/07/13	0.1	45.00	9	45.17	45.20	-8.9	15,199	-0.06%
2020/07/10	7	45.09	12	45.08	44.95	-5	15,301	-0.03%
2020/07/09	56	45.32	5	45.37	45.30	51	15,268	0.33%
2020/07/08	0	0.00	24	44.98	45.15	-24	15,002	-0.16%
2020/07/07	3	44.15	22	44.34	44.50	-19	14,733	-0.13%
2020/07/06	21	44.49	120	44.27	44.40	-99	14,649	-0.68%	大賣/
2020/07/03	0	0.00	9	43.93	43.95	-9	14,624	-0.06%
2020/07/02	1	43.60	1	43.50	43.60	0	14,576	0.00%
2020/07/01	1	43.10	0	0.00	43.10	1	14,481	0.01%
2020/06/30	1	42.80	0	0.00	42.75	1	14,409	0.01%
2020/06/29	3	42.70	0	0.00	42.65	3	14,485	0.02%
2020/06/24	1	42.80	10	42.85	42.85	-9	14,456	-0.06%
2020/06/23	14.2	42.81	0	0.00	42.70	14.2	14,452	0.10%
2020/06/22	1.1	42.72	0	0.00	42.90	1.1	14,506	0.01%
2020/06/19	7	42.84	7	43.15	42.55	0	14,595	0.00%
2020/06/18	2	42.70	0.5	42.80	42.70	1.5	14,575	0.01%
2020/06/17	26.1	42.61	2	42.60	42.85	24.1	14,913	0.16%
2020/06/15	5	42.71	0	0.00	42.50	5	15,627	0.03%
2020/06/12	8	42.74	2.2	42.63	42.90	5.9	15,929	0.04%
2020/06/11	15	43.61	0	0.00	43.30	15	16,268	0.09%
2020/06/10	0	0.00	20	43.81	44.00	-20	16,336	-0.12%
2020/06/09	5	43.67	2	43.90	43.90	3	16,626	0.02%
2020/06/08	2	43.65	0	0.00	43.95	2	16,884	0.01%
2020/06/05	15	43.43	0	0.00	43.65	15	16,879	0.09%
2020/06/04	1	43.60	6	43.35	43.40	-5	17,038	-0.03%
2020/06/03	5.9	43.64	13	43.70	43.65	-7.1	17,164	-0.04%
2020/06/02	0	0.00	4	43.21	43.30	-4	17,071	-0.02%
2020/06/01	1	43.10	4	43.08	43.10	-3	17,036	-0.02%
2020/05/28	15	42.55	0	0.00	42.35	15	16,591	0.09%
2020/05/27	0	0.00	2	42.95	42.85	-2	16,655	-0.01%
2020/05/26	1	42.90	12	43.01	43.00	-11	16,717	-0.07%
2020/05/25	20	42.60	0	0.00	42.65	20	16,826	0.12%
2020/05/20	0.1	43.00	1	43.05	42.90	-0.9	16,891	-0.01%
2020/05/19	0	0.00	11	43.05	43.00	-11	16,886	-0.07%
2020/05/18	0	0.00	25	42.40	42.35	-25	16,725	-0.15%
2020/05/15	1	42.25	14	42.55	42.30	-13	16,700	-0.08%
2020/05/14	10	42.34	0	0.00	42.60	10	16,720	0.06%
2020/05/13	6.1	42.52	2	42.35	42.90	4.1	16,615	0.02%
2020/05/12	21	42.96	20	42.96	42.95	1	16,648	0.01%
2020/05/11	8	43.23	15.2	43.33	43.15	-7.2	16,683	-0.04%
2020/05/08	2	43.00	0	0.00	43.00	2	16,728	0.01%
2020/05/07	3	42.65	1	42.60	42.70	2	16,749	0.01%
2020/05/06	0	0.00	0.5	42.70	42.60	-0.5	16,822	0.00%
2020/05/05	2	42.80	1	42.90	42.85	1	16,875	0.01%
2020/05/04	14	42.04	0	0.00	42.20	14	16,886	0.08%
2020/04/30	7	42.91	7	43.03	43.20	0	16,928	0.00%
2020/04/29	3	42.50	5	42.52	42.55	-2	16,995	-0.01%
2020/04/28	0	42.25	0	0.00	42.25	0	17,208	0.00%
2020/04/27	3	42.10	0	0.00	42.00	3	18,115	0.02%
2020/04/24	1	41.75	2	42.05	42.00	-1	18,025	-0.01%
2020/04/23	2	41.70	2	42.10	42.15	0	18,025	0.00%
2020/04/22	4.2	41.37	0	0.00	41.60	4.2	17,994	0.02%
2020/04/21	5	41.94	4	41.79	41.80	1	18,175	0.01%
2020/04/20	5.1	42.33	3	42.35	42.35	2.1	18,223	0.01%
2020/04/17	10	42.28	105	42.26	42.00	-95	18,450	-0.51%	大賣/
2020/04/16	17	41.85	4	42.00	41.85	13	18,435	0.07%
2020/04/15	4	41.95	1	41.90	41.80	3	18,514	0.02%
2020/04/14	0.1	41.65	2.4	41.50	41.65	-2.3	18,414	-0.01%
2020/04/13	17	40.82	0	0.00	40.80	17	18,392	0.09%
2020/04/10	0	0.00	1	40.90	41.00	-1	18,530	-0.01%
2020/04/09	26	40.67	0	0.00	40.55	26	18,714	0.14%
2020/04/08	5.2	40.82	8	41.06	41.00	-2.8	18,786	-0.01%
2020/04/07	71	39.70	23	39.95	39.95	48	18,599	0.26%
2020/04/06	6	39.09	3	39.07	39.05	3	18,657	0.02%
2020/04/01	8	39.19	5	39.30	39.00	3	18,611	0.02%
2020/03/31	10	39.15	6	39.34	39.50	4	18,495	0.02%
2020/03/30	6	38.42	4	39.05	39.15	2	18,316	0.01%
2020/03/27	19	38.98	8	39.18	38.95	11	18,246	0.06%
2020/03/26	14	38.80	3	39.02	38.60	11	18,248	0.06%
2020/03/25	4.7	38.91	3	38.93	38.80	1.7	18,249	0.01%
2020/03/24	1	38.40	15	38.36	38.25	-14	18,117	-0.08%
2020/03/23	5	35.50	3	36.12	36.10	2	17,961	0.01%
2020/03/20	27.7	35.01	11	36.27	36.95	16.7	17,655	0.09%
2020/03/19	2	33.75	11	34.09	33.60	-9	17,337	-0.05%
2020/03/18	21	36.91	3	36.90	36.00	18	17,069	0.11%
2020/03/17	24	37.79	17	37.79	37.60	7	16,688	0.04%
2020/03/16	16	39.59	4	39.61	38.85	12	16,138	0.07%
2020/03/13	30	38.89	36.5	38.76	40.25	-6.5	15,911	-0.04%
2020/03/12	10.1	40.85	1	41.00	40.75	9.1	15,439	0.06%
2020/03/11	0	0.00	3	41.92	41.80	-3	15,048	-0.02%
2020/03/10	9	41.56	7	41.57	41.60	2	14,955	0.01%
2020/03/09	16	42.03	5	42.12	41.85	11	14,818	0.07%
2020/03/06	0	0.00	6	42.85	42.85	-6	14,613	-0.04%
2020/03/05	8	43.09	2	43.23	43.30	6	14,608	0.04%
2020/03/04	5	42.65	4	42.89	42.85	1	14,772	0.01%
2020/03/03	0	0.00	6	42.65	42.65	-6	14,783	-0.04%
2020/03/02	1	42.30	4	42.14	42.25	-3	14,678	-0.02%
2020/02/27	20	42.15	1	42.30	42.25	19	14,824	0.13%
2020/02/26	2	42.30	1	42.35	42.20	1	14,772	0.01%
2020/02/25	1	42.40	0	0.00	42.70	1	14,628	0.01%
2020/02/24	0	0.00	13	43.00	43.00	-13	14,574	-0.09%
2020/02/21	0	0.00	1	43.15	43.25	-1	14,887	-0.01%
2020/02/20	4.6	43.37	4	43.35	43.15	0.6	15,079	0.00%
2020/02/19	0	0.00	12	43.41	43.40	-12	15,251	-0.08%
2020/02/18	10	43.10	0	0.00	43.05	10	15,442	0.06%
2020/02/17	0.6	43.00	3	43.02	43.00	-2.4	15,522	-0.02%
2020/02/14	0	0.00	10	43.35	43.20	-10	15,690	-0.06%
2020/02/13	15.1	43.20	1	43.15	43.15	14.1	15,652	0.09%
2020/02/12	0	0.00	1	42.90	42.80	-1	15,560	-0.01%
2020/02/11	1	42.60	7	42.80	42.60	-6	15,533	-0.04%
2020/02/10	7	42.53	12.6	42.42	42.40	-5.6	15,477	-0.04%
2020/02/07	1	42.65	6.7	42.40	42.50	-5.7	15,428	-0.04%
2020/02/06	0	43.00	2	43.00	43.00	-2	15,478	-0.01%
2020/02/05	4	42.49	25	42.51	42.35	-21	15,557	-0.13%
2020/02/04	18.9	41.99	13	41.88	42.40	5.9	15,460	0.04%
2020/02/03	32.7	41.03	10	41.07	41.55	22.7	15,348	0.15%
2020/01/31	14	42.12	31	42.40	42.05	-17	15,299	-0.11%
2020/01/30	50	42.52	104	42.45	41.85	-54	15,164	-0.36%	大賣/
2020/01/20	0.1	44.80	1.1	44.93	44.95	-1	14,282	-0.01%
2020/01/17	1.1	44.75	8	44.90	44.90	-6.9	14,487	-0.05%
2020/01/16	0	0.00	11	44.64	44.75	-11	14,575	-0.08%
2020/01/15	2	44.53	5.2	44.53	44.55	-3.2	14,636	-0.02%
2020/01/14	2	44.40	5	44.48	44.55	-3	14,537	-0.02%
2020/01/13	11.1	44.00	8.1	44.04	44.25	3	14,595	0.02%
2020/01/10	3	43.43	1	43.40	43.50	2	15,006	0.01%
2020/01/09	4	43.34	9	43.41	43.45	-5	15,008	-0.03%
2020/01/08	3	43.35	1	43.20	43.40	2	14,943	0.01%
2020/01/07	0	0.00	9	43.32	43.60	-9	14,877	-0.06%
2020/01/06	12	43.48	5	43.56	43.45	7	14,973	0.05%
2020/01/03	3	44.10	8	43.59	43.95	-5	14,911	-0.03%
2020/01/02	20	44.09	34.1	44.09	44.10	-14.1	14,838	-0.10%
2019/12/31	1	43.65	1.1	43.68	43.70	-0.1	14,647	0.00%
2019/12/30	4.2	43.67	15	43.65	43.65	-10.8	14,673	-0.07%
2019/12/27	0	0.00	6	43.05	43.25	-6	14,540	-0.04%
2019/12/26	6	43.00	0	0.00	43.05	6	14,635	0.04%
2019/12/25	1	43.05	5.1	43.12	43.10	-4.1	14,801	-0.03%
2019/12/23	1.1	43.10	4	43.16	43.25	-2.9	14,952	-0.02%
2019/12/20	2.1	42.94	9.7	43.00	42.95	-7.6	14,978	-0.05%
2019/12/19	0	0.00	17	42.89	43.00	-17	14,997	-0.11%
2019/12/18	2	42.95	10	42.96	43.00	-8	15,064	-0.05%
2019/12/17	2	42.78	1	42.75	42.95	1	15,039	0.01%
2019/12/16	3	42.78	5.2	42.80	42.80	-2.2	14,936	-0.01%
2019/12/13	3.1	42.55	63	42.53	42.55	-59.9	14,945	-0.40%
2019/12/12	4	42.30	0	0.00	42.30	4	14,920	0.03%
2019/12/11	3	42.20	12	42.20	42.15	-9	14,985	-0.06%
2019/12/10	3	42.10	10	42.15	42.10	-7	15,068	-0.05%
2019/12/09	2	41.90	17	42.04	42.05	-15	15,165	-0.10%
2019/12/06	2	41.70	2	41.80	41.75	0	15,175	0.00%
2019/12/05	1	41.80	0	0.00	41.65	1	15,354	0.01%
2019/12/04	0	0.00	0.1	41.75	41.75	-0.1	15,645	0.00%
2019/12/03	0	0.00	2	41.20	41.85	-2	15,733	-0.01%
2019/12/02	30	41.30	11	41.31	41.35	19	15,733	0.12%
2019/11/29	11	41.55	2	41.55	41.40	9	15,719	0.06%
2019/11/28	2	41.95	5	42.10	42.00	-3	15,662	-0.02%
2019/11/27	10	41.84	46.3	41.71	41.95	-36.3	15,837	-0.23%
2019/11/26	7	41.91	5	42.21	41.80	2	15,863	0.01%
2019/11/25	5	41.95	1	42.00	41.95	4	15,528	0.03%
2019/11/22	16	42.12	0.4	42.10	42.10	15.7	15,556	0.10%
2019/11/21	11	42.34	1.1	42.30	42.35	9.9	15,639	0.06%
2019/11/20	4.1	42.18	34.1	42.41	42.65	-30	15,535	-0.19%
2019/11/19	5.9	41.72	39.4	41.80	42.10	-33.4	15,188	-0.22%
2019/11/18	46	42.00	23	42.06	42.10	23	15,006	0.15%
2019/11/15	12	41.57	6.4	41.49	41.70	5.7	14,790	0.04%
2019/11/14	5	41.08	28.1	40.93	41.15	-23.1	14,612	-0.16%
2019/11/13	4.1	41.09	20	40.99	41.00	-15.9	14,577	-0.11%
2019/11/12	3	40.53	7	40.55	40.65	-4	14,491	-0.03%
2019/11/11	10	40.60	37	40.59	40.35	-27	14,806	-0.18%
2019/11/08	9	40.95	0	0.00	40.90	9	15,386	0.06%
2019/11/07	9	40.82	1	40.85	40.95	8	15,890	0.05%
2019/11/06	3	40.82	2	40.85	40.80	1	16,088	0.01%
2019/11/05	12	40.91	4	40.90	40.90	8	16,203	0.05%
2019/11/04	49	40.87	15	40.99	40.95	34	16,285	0.21%
2019/11/01	34	40.55	10	40.53	40.55	24	16,295	0.15%
2019/10/31	6	40.43	0	0.00	40.45	6	16,600	0.04%
2019/10/30	5	40.30	0	0.00	40.35	5	16,869	0.03%
2019/10/29	9.4	40.49	2.8	40.63	40.65	6.6	16,765	0.04%
2019/10/28	3	40.77	3	41.02	40.75	0	16,612	0.00%
2019/10/25	10	40.73	1	40.85	40.85	9	16,652	0.05%
2019/10/24	4	40.80	3	41.00	41.00	1	16,478	0.01%
2019/10/23	21	41.14	6	41.08	40.95	15	16,533	0.09%
2019/10/22	34	41.29	57.1	41.18	41.40	-23.1	16,532	-0.14%
2019/10/21	10	41.49	6	41.62	41.50	4	16,453	0.02%
2019/10/18	35	40.90	36.4	40.95	40.95	-1.4	16,356	-0.01%
2019/10/17	0	0.00	10	40.00	40.10	-10	15,849	-0.06%
2019/10/16	10	40.00	18	40.03	40.00	-8	15,811	-0.05%
2019/10/15	2	39.88	38.7	39.94	40.00	-36.7	15,916	-0.23%
2019/10/14	2	39.90	11	39.95	39.95	-9	16,255	-0.06%
2019/10/09	1.7	39.70	3	39.70	39.50	-1.3	16,418	-0.01%
2019/10/08	10	39.70	5	39.70	39.75	5	16,714	0.03%
2019/10/07	5	39.28	1	39.25	39.30	4	17,140	0.02%
2019/10/04	8	38.80	16.8	38.81	38.90	-8.8	17,320	-0.05%
2019/10/03	10	38.87	14	38.90	39.00	-4	17,304	-0.02%
2019/10/02	10	39.38	10	39.25	39.25	0	17,315	0.00%
2019/10/01	5	39.55	1	39.60	39.65	4	17,356	0.02%
2019/09/27	6.3	39.70	10	39.70	39.65	-3.7	17,381	-0.02%
2019/09/26	9.6	39.82	0	0.00	39.90	9.6	17,415	0.06%
2019/09/25	3.3	39.66	0	0.00	39.60	3.3	17,535	0.02%
2019/09/24	5.5	39.80	0	0.00	39.80	5.5	17,583	0.03%
2019/09/23	24	39.92	1	39.85	39.75	23	17,507	0.13%
2019/09/20	2	39.85	10	40.20	40.20	-8	17,563	-0.05%
2019/09/19	5	39.82	0	0.00	39.80	5	17,483	0.03%
2019/09/18	6	39.76	12.3	39.98	39.80	-6.3	17,574	-0.04%
2019/09/17	16	39.51	8	39.75	39.50	8	17,619	0.05%
2019/09/16	4.3	40.14	0	0.00	40.10	4.3	17,629	0.02%
2019/09/12	6	40.03	5	40.07	40.05	1	17,599	0.01%
2019/09/11	2	39.90	2	40.00	40.00	0	17,752	0.00%
2019/09/10	9	40.04	3	40.03	39.95	6	17,949	0.03%
2019/09/09	19	40.01	7	39.96	40.00	12	18,140	0.07%
2019/09/06	26.1	39.36	21	39.63	39.85	5.1	18,038	0.03%
2019/09/05	24	38.82	2	38.98	39.00	22	17,798	0.12%
2019/09/04	8	38.39	2	38.50	38.45	6	17,818	0.03%
2019/09/03	6	38.31	15	38.40	38.35	-9	17,972	-0.05%
2019/09/02	24	38.20	11	38.16	38.25	13	18,146	0.07%
2019/08/30	0	38.50	16	37.93	38.45	-16	18,113	-0.09%
2019/08/29	3	37.58	0	0.00	37.80	3	18,035	0.02%
2019/08/27	2	37.50	2	37.60	37.65	0	18,435	0.00%
2019/08/26	4	37.63	6	37.68	37.70	-2	18,481	-0.01%
2019/08/23	13	37.94	0	0.00	38.20	13	18,473	0.07%
2019/08/22	15	37.90	18	37.98	37.85	-3	18,541	-0.02%
2019/08/21	7	38.04	6	38.10	37.95	1	18,734	0.01%
2019/08/20	4	38.23	12	38.16	38.15	-8	18,731	-0.04%
2019/08/19	0	0.00	6	38.25	38.10	-6	18,777	-0.03%
2019/08/16	13	37.97	2	38.00	37.95	11	18,796	0.06%
2019/08/15	27	37.94	19	37.83	38.00	8	18,773	0.04%
2019/08/14	16	37.92	1	38.00	38.30	15	18,819	0.08%
2019/08/13	44	37.30	1	37.10	37.25	43	18,656	0.23%
2019/08/12	70.3	44.01	13	43.97	43.95	57.3	18,080	0.32%
2019/08/08	7	44.00	6	44.10	43.90	1	17,741	0.01%
2019/08/07	33	43.52	2	43.40	43.35	31	17,601	0.18%
2019/08/06	19	43.32	3	43.05	43.30	16	17,750	0.09%
2019/08/05	3	43.50	9	43.57	43.55	-6	17,728	-0.03%
2019/08/02	30	43.74	12	43.90	43.55	18	17,716	0.10%
2019/08/01	49	44.08	4	44.03	44.05	45	17,596	0.26%
2019/07/31	16	44.75	0	0.00	44.70	16	17,513	0.09%
2019/07/30	1	44.80	0	0.00	44.80	1	17,651	0.01%
2019/07/29	3	44.93	3	44.95	44.85	0	17,948	0.00%
2019/07/26	6	44.33	11	44.63	44.65	-5	18,163	-0.03%
2019/07/25	17	44.44	1	44.65	44.30	16	18,228	0.09%
2019/07/24	6	44.88	0	0.00	44.80	6	18,091	0.03%
2019/07/23	10	44.97	0	0.00	45.05	10	18,053	0.06%
2019/07/22	11	44.94	0	0.00	44.90	11	18,025	0.06%
2019/07/19	10	44.60	1	44.70	44.80	9	17,949	0.05%
2019/07/18	5	44.59	0	0.00	44.60	5	17,921	0.03%
2019/07/17	55	44.81	3	44.50	44.70	52	18,132	0.29%
2019/07/16	15	44.53	4	44.49	44.75	11	18,306	0.06%
2019/07/15	5	44.04	0	0.00	44.05	5	18,126	0.03%
2019/07/12	14	44.57	15	44.42	44.35	-1	18,091	-0.01%
2019/07/11	63	45.01	7	45.46	44.80	56	18,028	0.31%
2019/07/10	7	45.85	0	0.00	45.85	7	17,637	0.04%
2019/07/09	11	46.01	1	46.05	46.00	10	17,645	0.06%
2019/07/08	0	46.20	1	46.15	46.20	-1	17,825	-0.01%
2019/07/05	1	46.35	2	46.40	46.15	-1	17,949	-0.01%
2019/07/04	8	45.85	5	45.85	45.90	3	18,032	0.02%
2019/07/03	6	46.28	2	46.15	46.25	4	18,223	0.02%
2019/07/02	0	0.00	5.1	46.58	46.35	-5.1	18,452	-0.03%
2019/07/01	15	46.25	10.3	46.42	46.15	4.7	18,483	0.03%
2019/06/28	4	45.73	7	45.74	46.05	-3	18,562	-0.02%
2019/06/27	0	0.00	31.1	46.01	45.95	-31.1	18,801	-0.17%
2019/06/26	0	0.00	1	45.55	45.55	-1	18,891	-0.01%
2019/06/25	2	45.50	9	45.57	45.60	-7	19,323	-0.04%
2019/06/24	8	45.25	39	45.41	45.60	-31	19,560	-0.16%
2019/06/21	49	45.16	30	45.35	45.15	19	19,765	0.10%
2019/06/20	7	45.24	1	45.30	45.40	6	20,696	0.03%
2019/06/19	11	45.00	11.1	45.14	45.30	-0.1	20,682	0.00%
2019/06/18	11	45.15	3	45.20	45.20	8	20,639	0.04%
2019/06/17	10	44.83	16	44.73	44.70	-6	20,457	-0.03%
2019/06/14	4	43.90	9	43.93	43.95	-5	20,318	-0.02%
2019/06/13	12	43.73	4	43.75	43.85	8	20,846	0.04%
2019/06/12	7	43.72	10	44.00	43.75	-3	20,917	-0.01%
2019/06/11	4	43.90	21	43.73	44.00	-17	20,838	-0.08%
2019/06/10	0	43.70	18	43.73	43.85	-18	20,740	-0.09%
2019/06/06	17	42.95	0	0.00	43.15	17	20,602	0.08%
2019/06/05	22	43.09	1	43.00	43.00	21	20,525	0.10%
2019/06/04	12	43.20	14	43.92	43.10	-2	20,408	-0.01%
2019/06/03	2	43.23	16	43.03	43.40	-14	20,223	-0.07%
2019/05/31	8	42.73	203.2	42.70	42.90	-195.2	20,045	-0.97%	大賣/鉅額交易
2019/05/30	12	42.50	3	42.55	42.80	9	19,910	0.05%
2019/05/28	14	42.39	0	0.00	42.30	14	19,894	0.07%
2019/05/27	201	42.63	6	42.71	42.40	195	19,814	0.98%	大買/鉅額交易
2019/05/24	0	0.00	1	42.60	42.35	-1	19,902	-0.01%
2019/05/23	8	42.38	0	0.00	42.35	8	19,954	0.04%
2019/05/22	0	0.00	2	42.80	42.70	-2	20,360	-0.01%
2019/05/21	30	42.72	3	42.80	42.85	27	20,460	0.13%
2019/05/20	20	42.33	0	0.00	42.35	20	20,442	0.10%
2019/05/17	9	42.12	1	42.45	42.25	8	20,401	0.04%
2019/05/16	28	41.94	0	0.00	42.00	28	20,412	0.14%
2019/05/15	11	41.73	0	0.00	41.75	11	20,302	0.05%
2019/05/14	21	41.53	2	41.45	41.55	19	20,272	0.09%
2019/05/13	6	42.23	3.3	42.52	42.00	2.7	19,984	0.01%
2019/05/10	0	0.00	60	42.80	42.50	-60	19,903	-0.30%
2019/05/09	1	42.50	3	42.60	42.50	-2	19,795	-0.01%
2019/05/08	2	43.03	11.1	42.56	43.00	-9.1	19,622	-0.05%
2019/05/07	2	42.83	2	42.90	42.90	0	19,430	0.00%
2019/05/06	1	42.40	62	42.44	42.30	-61	19,257	-0.32%
2019/05/03	1	42.80	6	42.56	42.85	-5	18,942	-0.03%
2019/05/02	42	42.35	42.1	42.20	42.20	-0.1	18,615	0.00%
2019/04/30	0	0.00	10	42.10	42.00	-10	18,472	-0.05%
2019/04/29	27	42.05	61	42.03	42.10	-34	18,476	-0.18%
2019/04/25	9	41.43	2	41.40	41.80	7	18,375	0.04%
2019/04/24	22	41.62	0	0.00	41.55	22	18,358	0.12%
2019/04/23	11	40.67	1	41.45	41.60	10	18,316	0.05%
2019/04/22	11	41.20	15	41.07	41.00	-4	18,243	-0.02%
2019/04/19	36.9	41.59	0	0.00	41.70	36.9	17,929	0.21%
2019/04/18	36	41.55	0	0.00	41.60	36	17,806	0.20%
2019/04/17	25.1	42.05	25	41.94	41.95	0.1	17,616	0.00%
2019/04/16	11	42.35	30	42.40	42.30	-19	17,377	-0.11%
2019/04/15	5	42.25	6	42.40	42.50	-1	17,356	-0.01%
2019/04/12	0	0.00	1	41.95	42.00	-1	17,209	-0.01%
2019/04/11	2	42.15	4	42.26	42.05	-2	17,030	-0.01%
2019/04/10	14	41.96	1	41.85	42.00	13	16,791	0.08%
2019/04/09	15	42.01	1	42.55	42.15	14	16,545	0.08%
2019/04/08	22	42.10	5	42.20	42.30	17	16,200	0.10%
2019/04/03	5	41.60	25	41.55	41.70	-20	15,817	-0.13%
2019/04/02	3	41.53	0	0.00	41.40	3	15,641	0.02%
2019/04/01	5	41.38	6.1	41.62	41.35	-1.1	15,380	-0.01%
2019/03/29	12	41.28	3	41.28	41.25	9	14,937	0.06%
2019/03/28	19	41.08	60	41.29	41.00	-41	14,770	-0.28%
2019/03/27	20	40.57	0	0.00	40.55	20	14,397	0.14%
2019/03/26	12.2	40.42	0	0.00	40.45	12.2	14,149	0.09%
2019/03/25	35	40.26	63	40.22	40.50	-28	13,906	-0.20%
2019/03/22	6	38.91	3	39.10	38.70	3	12,921	0.02%
2019/03/21	5	38.85	2	38.83	38.85	3	12,975	0.02%
2019/03/20	11	38.21	0	0.00	38.05	11	12,847	0.09%
2019/03/19	5	38.00	0	0.00	38.10	5	12,820	0.04%
2019/03/18	12	37.90	0	0.00	37.80	12	12,718	0.09%
2019/03/15	0	0.00	3	38.60	38.65	-3	12,123	-0.02%
2019/03/14	13	38.52	0	0.00	38.60	13	12,005	0.11%
2019/03/13	10	38.48	2.1	38.55	38.50	7.9	12,137	0.07%
2019/03/12	13	38.18	2	38.40	38.40	11	12,190	0.09%
2019/03/11	30	37.96	0	0.00	37.85	30	12,358	0.24%
2019/03/08	1	37.80	0	0.00	38.00	1	12,634	0.01%
2019/03/07	92	38.10	0	0.00	38.00	92	12,816	0.72%
2019/03/06	2	38.13	0	0.00	38.25	2	12,966	0.02%
2019/03/05	7	38.12	0	0.00	38.00	7	13,299	0.05%
2019/02/27	3	38.22	5	38.30	38.40	-2	14,337	-0.01%
2019/02/26	3	38.27	0	0.00	38.20	3	14,246	0.02%
2019/02/25	8	38.41	0	0.00	38.45	8	14,362	0.06%
2019/02/22	3	38.70	3	38.70	38.70	0	14,472	0.00%
2019/02/21	60	39.08	53.2	38.91	39.30	6.8	14,492	0.05%
2019/02/20	14	37.94	3	38.00	37.85	11	14,013	0.08%
2019/02/19	0	0.00	2	37.45	37.55	-2	13,849	-0.01%
2019/02/18	8	37.12	0	0.00	36.90	8	13,696	0.06%
2019/02/15	6.1	37.38	0	0.00	37.45	6.1	13,766	0.04%
2019/02/13	1	37.70	2	37.70	37.65	-1	13,710	-0.01%
2019/02/12	0	0.00	20.2	37.80	37.70	-20.2	13,617	-0.15%
2019/02/11	1	37.55	20	37.75	37.65	-19	13,612	-0.14%
2019/01/30	0	0.00	5	37.45	37.35	-5	13,468	-0.04%
2019/01/29	0	0.00	12	37.00	37.10	-12	13,530	-0.09%
2019/01/28	0	0.00	2	36.80	37.00	-2	13,669	-0.01%
2019/01/25	0	0.00	3	36.65	36.60	-3	13,691	-0.02%
2019/01/24	3	36.45	6	36.35	36.40	-3	13,820	-0.02%
2019/01/22	0	0.00	0.3	36.25	36.25	-0.3	14,159	0.00%
2019/01/21	0	0.00	48	35.98	36.25	-48	14,309	-0.34%
2019/01/18	1	35.70	6	35.98	36.00	-5	14,490	-0.03%
2019/01/17	5	35.47	0	0.00	35.45	5	14,775	0.03%
2019/01/16	3.2	35.65	4	35.65	35.60	-0.8	15,381	-0.01%
2019/01/15	5	35.70	0	0.00	35.70	5	15,547	0.03%
2019/01/14	20	35.50	1	35.85	35.60	19	15,440	0.12%
2019/01/11	2	36.48	4	36.68	36.40	-2	15,449	-0.01%
2019/01/10	0	0.00	26	36.60	36.55	-26	15,388	-0.17%
2019/01/09	0	0.00	13	36.23	36.35	-13	15,371	-0.08%
2019/01/08	1	35.85	1	35.80	35.55	0	15,314	0.00%
2019/01/07	0	0.00	13	36.05	36.00	-13	15,385	-0.08%
2019/01/04	0	0.00	5.2	35.25	35.45	-5.2	15,411	-0.03%
2019/01/03	1	35.10	0	0.00	35.15	1	15,897	0.01%
2019/01/02	1	35.50	0	0.00	35.50	1	15,978	0.01%
2018/12/27	0	0.00	5	35.55	35.40	-5	16,117	-0.03%
2018/12/26	1	35.75	0	0.00	35.40	1	16,203	0.01%
2018/12/25	3	35.60	3	35.40	35.85	0	16,296	0.00%
2018/12/24	0	0.00	1	35.85	35.80	-1	16,416	-0.01%
2018/12/22	0	0.00	3	35.47	35.45	-3	16,528	-0.02%
2018/12/21	0	0.00	20	35.40	35.40	-20	16,971	-0.12%
2018/12/20	76	35.55	101	35.65	35.40	-25	16,974	-0.15%	大賣/
2018/12/19	0	0.00	202	35.73	36.00	-202	16,914	-1.19%	大賣/鉅額交易
2018/12/18	18	36.10	20	35.82	35.65	-2	16,943	-0.01%
2018/12/17	5	35.96	8	36.08	36.00	-3	17,319	-0.02%
2018/12/14	1	35.60	2	35.75	35.75	-1	17,273	-0.01%
2018/12/12	5	34.89	13	34.83	34.95	-8	17,290	-0.05%
2018/12/11	205	34.97	0	0.00	34.80	205	17,234	1.19%	大買/鉅額交易
2018/12/10	0	34.95	0	0.00	34.75	0	17,308	0.00%
2018/12/07	0	0.00	2	35.25	35.05	-2	17,487	-0.01%
2018/12/06	1	35.00	2	34.80	34.65	-1	17,576	-0.01%
2018/12/05	101.2	35.20	7	35.04	34.85	94.2	17,823	0.53%	大買/
2018/12/04	2	34.90	0	0.00	35.05	2	18,345	0.01%
2018/12/03	2	35.00	56	35.29	35.85	-54	18,146	-0.30%
2018/11/30	1	34.40	4	34.44	34.50	-3	17,903	-0.02%
2018/11/29	11	34.43	14	34.29	34.05	-3	17,779	-0.02%
2018/11/28	34	33.74	9	33.74	34.05	25	17,765	0.14%
2018/11/27	110	33.16	20	33.50	33.50	90	17,583	0.51%	大買/
2018/11/26	0	0.00	2	35.15	35.35	-2	16,748	-0.01%
2018/11/23	2	34.65	0	0.00	34.70	2	17,213	0.01%
2018/11/22	10	35.15	4	34.70	34.85	6	17,290	0.03%
2018/11/21	9	35.67	0	0.00	35.70	9	17,165	0.05%
2018/11/20	1	36.55	7	36.81	36.65	-6	17,025	-0.04%
2018/11/19	1	36.20	3	36.60	36.50	-2	17,037	-0.01%
2018/11/16	3	36.23	3	36.43	36.45	0	17,140	0.00%
2018/11/15	5	36.30	0	0.00	36.15	5	17,325	0.03%
2018/11/14	1	37.05	0	0.00	36.35	1	17,409	0.01%
2018/11/13	8	35.79	6	36.27	36.40	2	17,458	0.01%
2018/11/12	1	34.90	2	35.50	35.60	-1	17,488	-0.01%
2018/11/09	5	34.94	5	35.00	34.90	0	17,688	0.00%
2018/11/08	2	35.38	1	35.45	35.50	1	18,029	0.01%
2018/11/07	1	35.55	0	0.00	35.50	1	18,509	0.01%
2018/11/06	0	0.00	1	35.10	35.10	-1	19,646	-0.01%
2018/11/05	0	0.00	0	35.45	35.35	0	19,895	0.00%
2018/11/02	0	0.00	4	36.34	36.45	-4	20,127	-0.02%
2018/11/01	0	0.00	8	35.13	35.65	-8	20,426	-0.04%
2018/10/31	1	34.60	56	34.91	34.70	-55	20,564	-0.27%
2018/10/30	13	34.10	10	34.55	34.10	3	20,695	0.01%
2018/10/29	2	33.50	22	33.78	33.90	-20	20,980	-0.10%
2018/10/26	15	33.34	11	33.54	33.50	4	21,504	0.02%
2018/10/25	14	33.18	5	33.70	34.00	9	22,325	0.04%
2018/10/24	73	34.35	0	0.00	34.15	73	23,157	0.32%
2018/10/23	58	35.81	40	35.95	36.00	18	22,836	0.08%
2018/10/22	12	37.30	0	0.00	37.55	12	23,078	0.05%
2018/10/19	21	37.60	0	0.00	37.25	21	24,086	0.09%
2018/10/18	0	38.05	0	0.00	38.00	0	24,280	0.00%
2018/10/16	4	38.06	0	0.00	38.20	4	25,323	0.02%
2018/10/15	16	38.36	10	38.50	38.50	6	25,455	0.02%
2018/10/12	1	38.00	0	0.00	39.00	1	25,600	0.00%
2018/10/11	52	37.35	0	0.00	37.60	52	25,654	0.20%
2018/10/09	0	0.00	23	40.23	40.05	-23	25,282	-0.09%
2018/10/08	0	0.00	2	39.90	39.75	-2	25,339	-0.01%
2018/10/05	26	39.52	0	0.00	39.70	26	25,579	0.10%
2018/10/04	13	39.60	0	0.00	39.80	13	25,683	0.05%
2018/10/03	3	40.27	3	40.20	40.20	0	25,833	0.00%
2018/10/02	26	40.31	0	0.00	40.30	26	26,052	0.10%
2018/10/01	3	41.30	1	41.75	41.05	2	26,235	0.01%
2018/09/28	2	41.33	24	41.42	41.10	-22	26,430	-0.08%
2018/09/27	2	39.80	0	0.00	40.25	2	26,273	0.01%
2018/09/26	16.6	40.07	0	0.00	39.90	16.6	26,482	0.06%
2018/09/25	11	41.16	3.1	40.17	40.20	7.9	26,920	0.03%
2018/09/21	1	40.70	1	40.95	40.40	0	27,049	0.00%
2018/09/20	5	39.75	0	0.00	40.10	5	26,888	0.02%
2018/09/19	5	40.10	10	40.60	40.15	-5	26,972	-0.02%
2018/09/18	0	0.00	2	39.35	39.70	-2	27,031	-0.01%
2018/09/17	1	38.95	1	39.85	39.30	0	27,184	0.00%
2018/09/14	2	39.60	4	39.46	39.65	-2	27,256	-0.01%
2018/09/13	1	39.05	6	39.28	39.10	-5	27,301	-0.02%
2018/09/12	3	38.10	0	0.00	38.55	3	27,171	0.01%
2018/09/11	20	37.87	5	38.18	38.00	15	27,244	0.06%
2018/09/10	44	38.18	14	38.06	37.95	30	27,027	0.11%
2018/09/07	2	41.35	1	41.40	41.30	1	26,616	0.00%
2018/09/06	1	41.75	0	0.00	41.80	1	26,592	0.00%
2018/09/05	0.3	41.60	0	0.00	41.55	0.3	26,581	0.00%
2018/09/03	15	41.29	0	0.00	41.35	15	26,409	0.06%
2018/08/31	17	41.62	10	41.65	42.35	7	26,343	0.03%
2018/08/30	29	42.04	10	42.05	42.00	19	26,050	0.07%
2018/08/29	3	43.20	3	43.20	43.40	0	25,625	0.00%
2018/08/28	0	0.00	4	43.45	43.30	-4	25,698	-0.02%
2018/08/27	3	42.90	13	43.27	43.30	-10	25,815	-0.04%
2018/08/24	26	42.63	2	42.80	42.80	24	25,756	0.09%
2018/08/23	2	42.75	5	43.05	43.10	-3	25,948	-0.01%
2018/08/22	0	0.00	8	42.93	42.95	-8	26,075	-0.03%
2018/08/21	1	42.55	5	42.30	42.90	-4	26,120	-0.02%
2018/08/17	3	42.30	1	42.80	42.05	2	26,177	0.01%
2018/08/16	3	41.62	5	41.85	42.00	-2	26,134	-0.01%
2018/08/15	12	42.85	1	43.00	42.35	11	26,225	0.04%
2018/08/14	20	42.94	25	43.40	43.30	-5	25,975	-0.02%
2018/08/13	9.3	42.56	38	42.76	42.15	-28.7	25,677	-0.11%
2018/08/10	12	41.45	37	41.07	41.50	-25	24,798	-0.10%
2018/08/09	25	40.28	0	0.00	40.50	25	24,741	0.10%
2018/08/08	10	40.60	0	0.00	40.60	10	25,207	0.04%
2018/08/06	17	40.30	0	0.00	40.35	17	25,024	0.07%
2018/08/03	7	40.89	15	40.93	40.45	-8	24,795	-0.03%
2018/08/02	3	40.75	1	40.80	40.60	2	24,490	0.01%
2018/08/01	17	40.65	36	40.71	41.05	-19	23,866	-0.08%
2018/07/31	34	39.34	3	39.47	39.35	31	22,946	0.14%
2018/07/30	7	41.09	35	41.07	40.70	-28	22,017	-0.13%
2018/07/27	8	40.93	0	0.00	40.30	8	21,668	0.04%
2018/07/26	27	40.65	45	40.70	40.50	-18	21,333	-0.08%
2018/07/25	31.2	45.10	34	45.15	45.10	-2.8	20,460	-0.01%
2018/07/24	34	44.16	6	44.96	45.50	28	20,173	0.14%
2018/07/23	1	42.35	0	0.00	42.65	1	19,368	0.01%
2018/07/20	9	42.39	0	0.00	42.30	9	19,251	0.05%
2018/07/19	0	0.00	10	42.90	42.75	-10	19,164	-0.05%
2018/07/18	15	42.37	0	0.00	42.25	15	19,412	0.08%
2018/07/17	15	42.35	0	0.00	42.15	15	19,164	0.08%
2018/07/16	10	42.50	0	0.00	42.50	10	19,102	0.05%
2018/07/13	1	43.30	1	43.70	43.50	0	19,058	0.00%
2018/07/12	0	0.00	10	43.00	42.70	-10	18,723	-0.05%
2018/07/11	15	42.17	0	0.00	42.15	15	18,533	0.08%
2018/07/10	0	0.00	5	42.80	43.25	-5	18,222	-0.03%
2018/07/09	5	42.20	2	42.85	42.75	3	17,897	0.02%
2018/07/06	2	41.50	20	41.30	41.60	-18	17,544	-0.10%
2018/07/05	20	42.15	0	0.00	42.05	20	17,264	0.12%
2018/07/04	5	41.85	5	41.90	42.00	0	17,216	0.00%
2018/07/03	1	41.95	2	42.50	42.75	-1	16,918	-0.01%
2018/07/02	2.2	41.90	0	0.00	41.85	2.2	16,442	0.01%
2018/06/28	2	42.40	31	42.84	42.40	-29	15,725	-0.18%
2018/06/27	0	0.00	0.4	43.00	43.00	-0.4	15,500	0.00%
2018/06/26	0	0.00	1	44.00	43.70	-1	15,155	-0.01%
2018/06/25	0	0.00	5	44.50	44.70	-5	14,905	-0.03%
2018/06/20	1	44.75	11	44.44	44.75	-10	14,521	-0.07%
2018/06/15	1	45.70	1	45.45	45.25	0	13,991	0.00%
2018/06/13	0	0.00	10	45.50	45.45	-10	13,540	-0.07%
2018/06/06	5	44.80	0	0.00	44.80	5	13,226	0.04%
2018/06/05	5	45.05	0	0.00	45.20	5	13,105	0.04%
2018/06/04	2	45.50	22	45.34	45.65	-20	12,867	-0.16%
2018/05/31	6	43.95	10.2	43.99	43.60	-4.2	12,403	-0.03%
2018/05/29	2	43.10	7.5	43.21	43.40	-5.5	11,777	-0.05%
2018/05/28	0	0.00	15	44.03	43.95	-15	11,560	-0.13%
2018/05/25	2	44.03	0	0.00	43.90	2	11,405	0.02%
2018/05/24	0	0.00	1	44.00	44.75	-1	11,186	-0.01%
2018/05/23	21	43.90	9	43.80	44.10	12	10,986	0.11%
2018/05/21	1	46.00	0	0.00	46.00	1	10,604	0.01%
2018/05/18	53	45.85	0	0.00	45.55	53	10,386	0.51%
2018/05/16	1	45.60	81	46.19	45.90	-80	9,922	-0.81%
2018/05/15	1	42.55	0	0.00	43.50	1	9,122	0.01%
2018/05/14	0	0.00	32	42.94	43.15	-32	9,082	-0.35%
2018/05/11	5	41.05	0	0.00	41.25	5	8,797	0.06%
2018/05/10	2	41.15	0	0.00	41.10	2	8,681	0.02%
2018/05/09	31	40.46	0	0.00	40.60	31	8,472	0.37%
2018/05/08	20	40.15	0	0.00	40.80	20	8,411	0.24%
2018/05/07	21	41.24	33	40.51	40.40	-12	8,247	-0.15%
2018/05/04	1	39.75	0	0.00	39.55	1	7,995	0.01%
2018/05/03	14	39.59	18	40.50	39.40	-4	8,040	-0.05%
2018/05/02	20	40.95	2	41.00	40.85	18	7,860	0.23%
2018/04/27	0	0.00	6	40.70	40.30	-6	7,743	-0.08%
2018/04/26	0	0.00	25	40.58	40.50	-25	7,705	-0.32%
2018/04/25	0	0.00	3	40.43	40.20	-3	7,573	-0.04%
2018/04/24	20	40.95	38.6	40.63	40.85	-18.6	7,530	-0.25%
2018/04/23	1	38.90	1	39.00	38.90	0	7,116	0.00%
2018/04/20	12	39.13	1	39.10	38.75	11	7,184	0.15%
2018/04/19	0	0.00	1	38.35	39.00	-1	7,137	-0.01%
2018/04/18	0	0.00	1	38.10	38.20	-1	7,203	-0.01%
2018/04/17	0	37.75	0	0.00	38.00	0	7,686	0.00%
2018/04/12	1	38.00	0	0.00	38.10	1	8,316	0.01%
2018/04/11	1	38.20	2	38.25	38.45	-1	8,816	-0.01%
2018/03/16	0	0.00	1	37.60	37.60	-1	10,402	-0.01%
2018/03/12	0	0.00	1	37.15	37.20	-1	10,295	-0.01%
2018/02/21	5	36.80	0	0.00	37.20	5	11,246	0.04%
2018/02/07	3	36.58	1	36.25	36.40	2	11,348	0.02%
2018/02/06	2	35.78	0	0.00	35.50	2	11,176	0.02%
2018/02/05	5	37.15	3	37.25	37.80	2	10,868	0.02%
2018/02/02	0	0.00	5	37.65	37.90	-5	10,815	-0.05%
2018/02/01	1	37.85	0	0.00	37.90	1	10,779	0.01%
2018/01/31	0	0.00	1	37.70	37.65	-1	10,778	-0.01%
2018/01/26	0	0.00	0.5	38.10	38.20	-0.5	10,632	-0.01%
2018/01/25	0	0.00	4	37.54	37.60	-4	10,496	-0.04%
2018/01/24	1	37.20	0	0.00	37.30	1	10,438	0.01%
2018/01/23	1	37.55	0	0.00	37.30	1	10,370	0.01%
2018/01/19	0	0.00	2.1	37.94	37.90	-2.1	10,101	-0.02%
2018/01/18	21	37.99	0	0.00	37.85	21	10,032	0.21%
2018/01/17	0	0.00	1	38.45	38.50	-1	9,868	-0.01%
2018/01/16	0	0.00	3	38.00	38.10	-3	9,731	-0.03%
2018/01/15	3	37.65	0	0.00	37.85	3	9,652	0.03%
2018/01/12	5	37.65	0	0.00	37.60	5	9,583	0.05%
2018/01/11	29	37.62	9	37.76	37.50	20	9,356	0.21%
2018/01/10	1	38.35	3	38.42	38.45	-2	8,870	-0.02%
2018/01/09	0	0.00	11	38.27	38.30	-11	8,715	-0.13%
2018/01/08	2	37.85	7	38.08	38.20	-5	8,456	-0.06%
2018/01/04	0	0.00	4	37.34	37.20	-4	7,623	-0.05%
2018/01/03	3	36.42	3	36.98	37.35	0	7,533	0.00%