台泥 (1101)-兆豐-北高雄券商分點個股進出

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

台泥

(1101)

可現股當沖

股價
34.05
漲跌
▲0.05
漲幅
+0.15%
成交量
13,821張
產業
上市水泥類股
2641人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－兆豐-北高雄券商分點個股進出

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

兆豐-北高雄券商分點個股進出
兆豐-北高雄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
2024/05/24	11.5	33.86	64.1	33.88	34.05	-52.6	19,164	-0.27%
2024/05/23	17.5	34.08	14.4	34.05	34.00	3.1	19,106	0.02%
2024/05/22	17.7	34.14	55.8	34.05	34.35	-38.1	18,882	-0.20%
2024/05/21	14.6	33.43	5.4	33.38	33.35	9.3	18,203	0.05%
2024/05/20	12.6	33.83	12.4	33.90	33.85	0.2	18,043	0.00%
2024/05/17	5.4	33.78	15.7	33.85	33.90	-10.3	17,916	-0.06%
2024/05/16	9.4	33.47	13.4	33.52	33.60	-4	17,836	-0.02%
2024/05/15	19	33.34	7.4	33.32	33.30	11.6	17,783	0.07%
2024/05/14	15.7	33.32	7.3	33.61	33.35	8.3	17,869	0.05%
2024/05/13	41.3	33.54	55.6	33.70	33.70	-14.3	17,684	-0.08%
2024/05/10	13.3	33.01	9.4	32.98	33.30	3.9	17,314	0.02%
2024/05/09	8.5	32.87	30.4	32.88	32.65	-21.9	17,094	-0.13%
2024/05/08	10.5	33.06	4.6	33.26	33.10	5.9	17,111	0.03%
2024/05/07	13.4	33.08	16.4	33.06	33.20	-3	17,141	-0.02%
2024/05/06	9.6	32.80	377.9	32.76	33.00	-368.4	16,992	-2.17%	大賣/鉅額交易
2024/05/03	11.4	32.46	154.4	32.60	32.40	-143	16,551	-0.86%	大賣/鉅額交易
2024/05/02	5.4	32.29	6.4	32.30	32.30	-1	16,359	-0.01%
2024/04/30	20.5	32.10	3.4	32.29	32.05	17.1	16,171	0.11%
2024/04/29	6.4	32.06	24.3	32.15	32.35	-18	16,038	-0.11%
2024/04/26	13.3	31.94	3.4	31.98	31.80	9.9	15,880	0.06%
2024/04/25	21.7	32.01	4.4	32.07	32.00	17.3	15,849	0.11%
2024/04/24	6.5	32.30	7.4	32.37	32.15	-0.9	15,799	-0.01%
2024/04/23	33.4	32.81	28.4	32.65	32.35	5	16,021	0.03%
2024/04/22	4.4	32.18	14.4	32.37	32.60	-10	15,974	-0.06%
2024/04/19	38.4	32.16	12.4	32.30	32.00	26.1	15,756	0.17%
2024/04/18	8.4	32.56	9.5	32.51	32.70	-1.1	15,379	-0.01%
2024/04/17	219.4	32.58	8.1	32.66	32.65	211.3	15,172	1.39%	大買/鉅額交易
2024/04/16	40.4	32.91	33.4	32.57	32.45	7	15,008	0.05%
2024/04/15	9.4	32.66	25.1	32.65	32.35	-15.7	14,402	-0.11%
2024/04/12	113.4	31.95	6.9	32.06	32.20	106.4	14,063	0.76%	大買/鉅額交易
2024/04/11	7.4	32.46	8.4	32.46	32.40	-1	13,848	-0.01%
2024/04/10	32.2	32.76	7.4	32.69	32.70	24.8	13,783	0.18%
2024/04/09	18.4	32.22	6.4	32.28	32.45	12.1	13,609	0.09%
2024/04/08	35.3	32.31	9.4	32.29	32.30	25.9	13,545	0.19%
2024/04/03	66	32.37	4	33.00	32.00	62	13,436	0.46%
2024/04/02	287.4	31.90	5.4	31.99	31.95	282	13,046	2.16%	大買/鉅額交易
2024/04/01	308.6	32.15	9.4	32.18	32.15	299.2	13,124	2.28%	大買/鉅額交易
2024/03/29	11.2	31.84	14.8	31.85	32.15	-3.6	13,089	-0.03%
2024/03/28	304.8	31.70	1.4	31.82	31.70	303.5	12,963	2.34%	大買/鉅額交易
2024/03/27	15.4	31.63	5.6	31.53	31.70	9.7	12,844	0.08%
2024/03/26	9.4	31.39	4.6	31.23	31.55	4.8	12,765	0.04%
2024/03/25	6.9	31.14	11.6	31.09	31.10	-4.7	12,723	-0.04%
2024/03/22	15.1	31.19	3.3	31.31	31.15	11.8	12,702	0.09%
2024/03/21	438.2	31.50	42.7	31.67	31.50	395.5	12,514	3.16%	大買/鉅額交易
2024/03/20	66.6	30.94	42	31.11	30.90	24.6	12,516	0.20%
2024/03/19	1,314.6	31.45	4.3	31.57	31.40	1,310.2	12,198	10.74%	大買/鉅額交易
2024/03/18	385.3	31.66	4.3	31.80	31.70	381	11,945	3.19%	大買/鉅額交易
2024/03/15	13.3	31.97	3.4	31.94	31.95	10	11,833	0.08%
2024/03/14	6.5	31.85	5.4	31.91	32.00	1.1	11,512	0.01%
2024/03/13	19.5	31.79	14.3	31.76	31.70	5.2	11,518	0.05%
2024/03/12	27.3	31.90	8.3	31.92	32.00	19	11,388	0.17%
2024/03/11	62.6	31.71	3.3	31.78	31.80	59.2	11,415	0.52%
2024/03/08	33.6	31.99	8.3	32.00	31.85	25.3	11,531	0.22%
2024/03/07	6.5	31.96	13.8	31.92	32.00	-7.3	11,664	-0.06%
2024/03/06	5.6	31.99	3.5	32.07	32.00	2	12,022	0.02%
2024/03/05	5.3	32.10	4.3	32.08	32.00	1	13,502	0.01%
2024/03/04	11.4	32.21	31.3	32.13	32.05	-20	13,771	-0.15%
2024/03/01	28.4	32.10	81.3	31.97	32.05	-52.9	14,657	-0.36%
2024/02/29	71.4	32.18	4.3	32.35	32.10	67.1	14,759	0.45%
2024/02/27	12.4	31.99	22.4	32.01	31.85	-10	14,610	-0.07%
2024/02/26	12.3	32.34	19.5	32.45	32.15	-7.1	14,608	-0.05%
2024/02/23	5.3	32.49	16.3	32.46	32.40	-11	14,694	-0.07%
2024/02/22	3.3	32.50	7.3	32.41	32.55	-4	15,103	-0.03%
2024/02/21	5.3	32.52	19.3	32.46	32.50	-14	15,202	-0.09%
2024/02/20	8.3	32.63	7.5	32.72	32.65	0.8	15,222	0.01%
2024/02/19	4.4	32.27	181.7	32.39	32.80	-177.3	15,433	-1.15%	大賣/鉅額交易
2024/02/16	30.5	31.85	4.3	31.94	31.90	26.2	15,704	0.17%
2024/02/15	11.9	31.92	49.6	31.93	32.00	-37.7	15,670	-0.24%
2024/02/05	11.5	32.05	9.4	32.08	32.15	2.2	15,497	0.01%
2024/02/02	7.7	32.35	22.3	32.31	32.25	-14.6	15,452	-0.09%
2024/02/01	16.9	32.07	25.7	32.34	32.45	-8.8	15,591	-0.06%
2024/01/31	12.6	31.92	2.3	31.94	31.90	10.3	15,628	0.07%
2024/01/30	7.5	32.23	4.4	32.37	32.00	3.2	15,538	0.02%
2024/01/29	13.6	32.50	17.7	32.45	32.35	-4.1	15,511	-0.03%
2024/01/26	17.6	32.65	36.3	32.71	32.60	-18.7	15,632	-0.12%
2024/01/25	5.9	32.63	16.3	32.66	32.70	-10.5	15,730	-0.07%
2024/01/24	8.5	32.70	7.4	32.73	32.60	1.1	15,865	0.01%
2024/01/23	3.5	32.52	2.3	32.50	32.70	1.2	16,153	0.01%
2024/01/22	31.9	32.38	27.3	32.50	32.30	4.6	16,296	0.03%
2024/01/19	6.7	32.02	84.3	32.06	32.40	-77.6	16,355	-0.47%
2024/01/18	33.3	32.08	16.3	32.11	32.05	17	16,380	0.10%
2024/01/17	114.4	32.26	15.8	32.27	32.20	98.6	16,459	0.60%	大買/
2024/01/16	33.5	33.11	9.3	33.06	32.90	24.2	16,356	0.15%
2024/01/15	16.5	33.74	1.3	34.00	33.65	15.2	16,277	0.09%
2024/01/12	5.3	33.67	14.3	33.70	33.75	-9	16,716	-0.05%
2024/01/11	1.3	33.85	3.3	33.76	33.70	-2	17,605	-0.01%
2024/01/10	3.1	33.74	3.2	33.81	33.70	-0.1	18,877	0.00%
2024/01/09	11.6	34.15	18.4	34.16	34.05	-6.8	19,006	-0.04%
2024/01/08	6.4	34.38	4.3	34.41	34.25	2	19,126	0.01%
2024/01/05	5.3	34.28	4.4	34.32	34.35	1	19,349	0.01%
2024/01/04	7.6	34.22	22.3	34.21	34.20	-14.8	19,609	-0.08%
2024/01/03	8.1	34.42	18.4	34.28	34.20	-10.2	19,771	-0.05%
2024/01/02	15.4	34.73	4.3	34.73	34.70	11	19,818	0.06%
2023/12/29	5.3	34.82	14.4	34.84	34.85	-9	19,953	-0.05%
2023/12/28	2.4	34.82	1.4	34.90	34.90	1	20,185	0.01%
2023/12/27	12.4	34.75	26.5	34.82	34.90	-14	20,197	-0.07%
2023/12/26	5.6	34.59	18.3	34.57	34.65	-12.8	20,237	-0.06%
2023/12/25	27.1	34.43	10.4	34.52	34.50	16.7	20,449	0.08%
2023/12/22	5.4	34.26	7.3	34.29	34.30	-2	20,578	-0.01%
2023/12/21	7.4	34.24	10.4	34.24	34.25	-2.9	20,790	-0.01%
2023/12/20	3.4	34.47	14.3	34.52	34.50	-11	21,158	-0.05%
2023/12/19	8.4	34.35	20.4	34.37	34.35	-11.9	21,394	-0.06%
2023/12/18	7.7	34.51	8.7	34.50	34.55	-1	21,730	0.00%
2023/12/15	115.4	34.40	5.4	34.48	34.30	110.1	21,955	0.50%	大買/鉅額交易
2023/12/14	5.4	34.24	11.7	34.38	34.40	-6.4	21,772	-0.03%
2023/12/13	102.9	34.10	3.5	34.22	34.05	99.4	21,743	0.46%	大買/
2023/12/12	29.6	34.36	9.8	34.23	34.15	19.8	21,824	0.09%
2023/12/11	6.6	34.49	5.6	34.49	34.40	1.1	21,878	0.00%
2023/12/08	34.4	34.67	7.3	34.69	34.60	27	22,119	0.12%
2023/12/07	9.6	34.57	4.8	34.74	34.50	4.9	22,107	0.02%
2023/12/06	9.9	34.79	4.3	34.92	34.60	5.5	22,145	0.02%
2023/12/05	5.3	34.35	26.5	34.65	34.90	-21.1	22,206	-0.10%
2023/12/04	29.7	34.29	40.7	34.26	34.05	-11	22,066	-0.05%
2023/12/01	21.1	34.52	35.4	34.53	34.40	-14.3	22,225	-0.06%
2023/11/30	26.5	35.04	26.8	34.97	34.95	-0.4	21,892	0.00%
2023/11/29	18.3	34.41	4.4	34.52	34.25	14	20,364	0.07%
2023/11/28	41.6	34.85	26.9	34.90	34.50	14.7	20,138	0.07%
2023/11/27	9.6	34.12	7.7	34.15	33.95	2	19,597	0.01%
2023/11/24	6.4	33.98	5.3	34.04	33.75	1.1	19,408	0.01%
2023/11/22	8.6	33.96	4.3	34.12	33.85	4.2	19,049	0.02%
2023/11/21	6.7	33.94	73.4	34.08	34.20	-66.7	18,952	-0.35%
2023/11/20	5.5	33.42	10.3	33.49	33.60	-4.8	18,544	-0.03%
2023/11/17	6.5	33.25	10.4	33.21	33.20	-3.8	18,469	-0.02%
2023/11/16	73.4	33.28	4.3	33.30	33.05	69	18,400	0.38%
2023/11/15	8.3	32.96	53	33.06	33.15	-44.7	18,225	-0.25%
2023/11/14	8.4	32.62	4.3	32.67	32.50	4.1	18,089	0.02%
2023/11/13	6.4	32.79	13.4	32.75	32.80	-7	18,187	-0.04%
2023/11/10	1.7	33.04	2.3	32.99	32.85	-0.6	18,374	0.00%
2023/11/09	31.3	32.95	6.4	32.90	32.90	25	18,388	0.14%
2023/11/08	4.5	32.84	18.3	32.89	32.90	-13.9	18,405	-0.08%
2023/11/07	7.5	32.66	7.1	32.57	32.55	0.4	18,432	0.00%
2023/11/06	27.9	32.84	6.3	32.98	32.80	21.5	18,394	0.12%
2023/11/03	14.8	32.76	38.4	32.78	32.90	-23.5	18,290	-0.13%
2023/11/02	6.1	32.39	7.6	32.34	32.35	-1.5	18,196	-0.01%
2023/11/01	15.4	32.14	4.4	32.34	32.10	11.1	18,166	0.06%
2023/10/31	6.5	32.24	13.3	32.25	32.25	-6.9	18,158	-0.04%
2023/10/30	5.3	32.02	8.6	32.00	32.00	-3.3	18,028	-0.02%
2023/10/27	6.4	31.78	7.6	31.73	31.85	-1.2	17,917	-0.01%
2023/10/26	33.6	31.49	11.4	31.51	31.45	22.3	17,975	0.12%
2023/10/25	12.7	31.66	6.6	31.76	31.55	6.2	17,848	0.03%
2023/10/24	23.8	31.55	3.3	31.65	31.50	20.5	17,706	0.12%
2023/10/23	5.5	31.72	1.3	31.90	31.65	4.2	17,530	0.02%
2023/10/20	87.6	31.57	5.3	31.54	31.75	82.3	17,702	0.46%
2023/10/19	126.9	31.87	17.3	31.92	31.90	109.6	17,409	0.63%	大買/鉅額交易
2023/10/18	71	32.52	14.3	32.47	32.45	56.7	16,813	0.34%
2023/10/17	15.4	33.64	10.3	33.53	33.45	5	15,659	0.03%
2023/10/16	38.4	33.69	12.3	33.80	33.60	26.1	15,645	0.17%
2023/10/13	16.6	33.95	11.3	33.94	33.80	5.2	15,722	0.03%
2023/10/12	4.3	33.31	34.3	33.37	33.70	-30	15,681	-0.19%
2023/10/11	6.3	32.99	24.3	33.02	33.10	-18	15,548	-0.12%
2023/10/06	5.3	32.81	2.3	32.97	32.80	3	15,540	0.02%
2023/10/05	33.7	32.79	4.3	32.79	32.75	29.4	15,507	0.19%
2023/10/04	73.3	32.95	4.3	32.93	32.90	69	15,539	0.44%
2023/10/03	13.3	33.24	12.6	33.21	33.20	0.8	15,625	0.00%
2023/10/02	16.8	33.16	6.4	33.17	33.10	10.4	15,776	0.07%
2023/09/28	69.5	33.11	16	33.11	33.25	53.5	16,020	0.33%
2023/09/27	9	33.02	5.3	33.02	33.05	3.7	15,999	0.02%
2023/09/26	77	33.07	4.3	33.17	33.00	72.7	15,938	0.46%
2023/09/25	121.5	33.13	6.3	33.22	33.10	115.2	15,777	0.73%	大買/鉅額交易
2023/09/22	237.3	33.41	7.4	33.47	33.50	230	15,474	1.49%	大買/鉅額交易
2023/09/21	154.9	33.92	4.3	34.14	33.80	150.5	15,253	0.99%	大買/鉅額交易
2023/09/20	30.5	34.58	7.6	34.50	34.35	22.8	15,082	0.15%
2023/09/19	8.7	34.99	4.4	35.01	34.80	4.3	14,902	0.03%
2023/09/18	4.4	35.09	3.3	35.12	35.10	1.1	14,938	0.01%
2023/09/15	8.3	35.28	5.3	35.24	35.10	3	15,030	0.02%
2023/09/14	12.3	35.39	18.9	35.37	35.50	-6.6	14,962	-0.04%
2023/09/13	6.3	35.08	12.3	35.03	35.30	-6	14,972	-0.04%
2023/09/12	16.3	34.57	5.3	34.43	34.60	11	15,254	0.07%
2023/09/11	15.7	34.12	15.3	34.16	34.20	0.5	15,266	0.00%
2023/09/08	17.5	34.16	6.2	34.26	34.10	11.3	15,301	0.07%
2023/09/07	28.3	34.31	41.3	34.26	34.35	-12.9	15,280	-0.08%
2023/09/06	282.7	34.54	16.2	34.65	34.40	266.4	15,287	1.74%	大買/鉅額交易
2023/09/05	30.6	35.07	9.4	35.07	35.00	21.2	14,939	0.14%
2023/09/04	28.3	35.10	9.8	35.06	35.20	18.5	14,925	0.12%
2023/09/01	26.4	35.17	1.8	35.20	35.25	24.6	14,877	0.17%
2023/08/31	24.3	35.09	4.3	35.24	34.95	20.1	14,843	0.14%
2023/08/30	29.5	35.36	4.2	35.48	35.30	25.2	14,684	0.17%
2023/08/29	3.7	35.29	4.3	35.31	35.40	-0.5	15,130	0.00%
2023/08/28	17.6	35.15	3.2	35.30	35.20	14.3	15,344	0.09%
2023/08/25	62.1	35.23	4.9	35.28	35.10	57.3	16,124	0.36%
2023/08/24	19.3	35.35	3.2	35.45	35.30	16.1	16,441	0.10%
2023/08/23	10	35.38	1.7	35.54	35.30	8.2	16,726	0.05%
2023/08/22	17.3	35.44	4.2	35.43	35.40	13	16,947	0.08%
2023/08/21	10	35.35	10.5	35.34	35.40	-0.4	17,344	0.00%
2023/08/18	78.8	35.39	4.2	35.73	35.15	74.6	17,523	0.43%
2023/08/17	13.6	35.69	12.4	35.57	35.65	1.2	17,458	0.01%
2023/08/16	44.5	36.15	3.9	36.23	36.05	40.5	17,488	0.23%
2023/08/15	56.7	36.67	0.8	36.88	36.70	55.8	17,473	0.32%
2023/08/14	14.9	37.00	4.3	37.14	36.85	10.6	17,582	0.06%
2023/08/11	6.3	37.45	6.2	37.26	37.40	0	17,637	0.00%
2023/08/10	38.4	36.89	5.6	37.17	36.85	32.8	17,644	0.19%
2023/08/09	11.7	37.25	3.2	37.19	37.15	8.5	17,972	0.05%
2023/08/08	26.5	37.35	3.3	37.30	37.10	23.2	18,250	0.13%
2023/08/07	0.1	37.55	7	37.59	37.65	-6.9	18,384	-0.04%
2023/08/04	1	37.45	1	37.40	37.35	0	18,438	0.00%
2023/08/02	18.2	37.26	7	37.54	37.20	11.2	18,846	0.06%
2023/08/01	4	37.41	11	37.52	37.55	-7	19,015	-0.04%
2023/07/31	4	37.36	0	0.00	37.30	4	19,125	0.02%
2023/07/28	4.2	37.26	3.2	37.26	37.35	1	19,175	0.01%
2023/07/27	4	37.31	6	37.47	37.35	-2	19,620	-0.01%
2023/07/26	4.1	37.36	1.6	37.28	37.25	2.5	20,584	0.01%
2023/07/25	11.1	37.40	22.7	37.42	37.40	-11.6	20,798	-0.06%
2023/07/24	7	36.25	6	36.56	36.50	1	20,874	0.00%
2023/07/21	28.3	36.36	3	36.20	36.10	25.3	21,180	0.12%
2023/07/20	9.5	36.58	2	36.65	36.55	7.5	21,667	0.03%
2023/07/19	36.4	36.69	0	0.00	36.60	36.4	22,718	0.16%
2023/07/18	28.3	36.67	0	0.00	37.10	28.3	23,504	0.12%
2023/07/17	66	36.79	43.3	36.80	36.75	22.7	23,411	0.10%
2023/07/14	13.7	36.94	101.3	37.10	37.00	-87.6	23,348	-0.38%	大賣/
2023/07/13	33.3	36.78	103.3	36.90	36.80	-69.9	23,366	-0.30%	大賣/
2023/07/12	119	36.55	23	36.59	36.60	96	23,564	0.41%	大買/
2023/07/11	128.6	36.59	1.3	37.00	36.55	127.3	23,517	0.54%	大買/鉅額交易
2023/07/10	20.2	37.08	101.3	36.91	36.85	-81.1	23,394	-0.35%	大賣/
2023/07/07	19.7	37.09	18.3	37.21	37.30	1.4	23,264	0.01%
2023/07/06	45.9	37.31	10.6	37.46	37.25	35.3	23,393	0.15%
2023/07/05	19.3	38.04	4.3	38.12	37.80	15	23,091	0.07%
2023/07/04	27.3	38.15	7.2	38.19	38.05	20	22,913	0.09%
2023/07/03	12.2	38.17	1.3	38.30	38.25	11	22,864	0.05%
2023/06/30	18.3	38.12	5.2	38.21	38.05	13	22,907	0.06%
2023/06/29	102.5	38.05	1.3	38.20	38.05	101.3	22,932	0.44%	大買/鉅額交易
2023/06/28	15.3	38.21	6.2	38.28	38.05	9	22,980	0.04%
2023/06/27	17.4	38.62	18.8	38.54	38.45	-1.5	23,114	-0.01%
2023/06/26	6	38.62	12.2	38.77	38.80	-6.3	23,371	-0.03%
2023/06/21	8.2	38.48	5.2	38.43	38.70	3	23,378	0.01%
2023/06/20	6.2	38.59	6.3	38.62	38.55	0	23,375	0.00%
2023/06/19	48.7	38.73	19.3	38.73	38.70	29.5	23,493	0.13%
2023/06/16	26.8	38.86	8.4	38.69	38.70	18.3	23,472	0.08%
2023/06/15	8.5	38.31	6.3	38.34	38.35	2.3	23,007	0.01%
2023/06/14	43.3	38.30	3.8	38.37	38.35	39.4	23,330	0.17%
2023/06/13	28.5	38.20	31.3	38.15	38.25	-2.8	23,466	-0.01%
2023/06/12	17.8	38.36	2.9	38.48	38.25	14.9	23,491	0.06%
2023/06/09	20.2	38.41	104.3	38.50	38.45	-84.1	23,511	-0.36%	大賣/
2023/06/08	7.3	38.59	5.2	38.54	38.50	2.1	23,676	0.01%
2023/06/07	23.2	38.88	4.3	38.76	38.80	19	23,851	0.08%
2023/06/06	26.3	38.87	107.3	38.89	38.80	-81.1	24,048	-0.34%	大賣/
2023/06/05	19.2	38.85	12.4	39.02	38.85	6.8	24,210	0.03%
2023/06/02	9.3	38.30	133.2	38.60	38.55	-124	24,023	-0.52%	大賣/鉅額交易
2023/06/01	156.4	37.77	7.3	37.83	37.75	149.2	23,598	0.63%	大買/鉅額交易
2023/05/31	33.4	38.01	4.2	38.17	37.90	29.2	23,504	0.12%
2023/05/30	24.2	38.01	38.7	38.09	38.30	-14.4	22,887	-0.06%
2023/05/29	35.4	37.86	9.2	37.93	38.15	26.2	23,178	0.11%
2023/05/26	10.5	37.77	5.4	37.78	38.00	5.1	23,692	0.02%
2023/05/25	16.5	37.62	5.3	37.80	38.05	11.2	24,133	0.05%
2023/05/24	12.3	37.65	6.3	37.65	37.85	6	23,953	0.03%
2023/05/23	12.3	37.97	2.3	38.11	37.90	10	23,751	0.04%
2023/05/22	12.3	38.01	26.4	38.11	38.25	-14.1	23,649	-0.06%
2023/05/19	26.5	37.83	4.6	37.78	37.85	22	23,556	0.09%
2023/05/18	31.6	37.85	8.6	37.86	37.85	23.1	23,437	0.10%
2023/05/17	4.6	37.99	1.6	37.90	37.90	3	23,453	0.01%
2023/05/16	1.6	37.45	7.6	37.65	37.75	-6	23,506	-0.03%
2023/05/15	21.6	37.33	5.6	37.40	37.35	16.1	23,506	0.07%
2023/05/12	130.6	38.12	43.6	38.23	37.80	87	23,276	0.37%	大買/
2023/05/11	130.6	38.12	43.6	38.23	38.20	87	23,037	0.38%	大買/
2023/05/10	18.6	38.71	7.6	38.72	38.85	11	22,849	0.05%
2023/05/09	226.7	39.21	5	39.12	38.65	221.7	22,795	0.97%	大買/鉅額交易
2023/05/08	16	39.50	55.7	39.60	39.60	-39.7	22,479	-0.18%
2023/05/05	11	39.43	7	39.66	39.30	4	22,322	0.02%
2023/05/04	60	39.40	6.1	39.49	39.45	53.9	22,305	0.24%
2023/05/03	170.9	39.73	25.3	39.82	39.50	145.6	22,236	0.65%	大買/鉅額交易
2023/05/02	50.1	39.20	275	39.69	39.90	-224.9	22,048	-1.02%	大賣/鉅額交易
2023/04/28	27	38.76	4	39.00	38.70	23	21,538	0.11%
2023/04/27	42	38.92	5.5	39.06	38.65	36.5	21,481	0.17%
2023/04/26	43.7	38.63	32.5	38.80	39.10	11.2	21,572	0.05%
2023/04/25	201.1	39.24	97.5	38.92	38.50	103.6	21,693	0.48%	大買/鉅額交易
2023/04/24	38.8	39.30	162.7	39.21	39.55	-123.8	21,265	-0.58%	大賣/鉅額交易
2023/04/21	60.5	38.35	91.5	38.39	38.30	-31.1	20,241	-0.15%
2023/04/20	16.7	37.23	3.6	37.37	37.20	13.1	19,358	0.07%
2023/04/19	18.8	37.16	5.5	37.34	37.10	13.2	19,409	0.07%
2023/04/18	50.6	37.67	18.5	37.70	37.45	32.1	19,425	0.17%
2023/04/17	8.6	37.97	74.5	38.08	37.95	-66	19,656	-0.34%
2023/04/14	29.1	37.44	6.6	37.42	37.55	22.5	19,373	0.12%
2023/04/13	94.6	37.50	43.5	37.58	37.55	51	19,387	0.26%
2023/04/12	12.6	37.66	54.6	37.61	37.45	-42	19,333	-0.22%
2023/04/11	16.7	37.39	46.5	37.32	37.45	-29.9	19,262	-0.16%
2023/04/10	7.1	36.50	2.6	36.59	36.60	4.5	19,042	0.02%
2023/04/07	2.6	36.46	11.5	36.41	36.40	-9	19,060	-0.05%
2023/04/06	3.6	36.36	3.6	36.44	36.45	0.1	19,160	0.00%
2023/03/31	1.6	36.30	1.5	36.30	36.40	0	19,407	0.00%
2023/03/30	64.5	36.18	3.6	36.27	36.20	61	20,415	0.30%
2023/03/29	13.6	36.22	8.5	36.34	36.35	5	21,328	0.02%
2023/03/28	67.7	36.15	4.7	36.47	36.20	63.1	22,230	0.28%
2023/03/27	28.7	36.80	95	36.81	36.65	-66.4	23,097	-0.29%
2023/03/24	12.6	37.43	71.1	37.65	37.60	-58.5	23,872	-0.25%
2023/03/23	3.6	37.37	6.5	37.40	37.35	-3	23,875	-0.01%
2023/03/22	3.5	37.24	1.6	37.30	37.20	2	23,957	0.01%
2023/03/21	17.6	37.05	2.5	37.13	37.05	15	24,027	0.06%
2023/03/20	18.6	36.67	60.5	36.90	36.90	-41.9	24,042	-0.17%
2023/03/17	7	36.49	0	0.00	36.40	7	24,199	0.03%
2023/03/16	118	36.54	2	36.65	36.35	116	23,908	0.49%	大買/鉅額交易
2023/03/15	5	37.17	2.5	37.30	37.10	2.5	23,942	0.01%
2023/03/14	26	36.49	9.6	36.66	36.75	16.4	24,037	0.07%
2023/03/13	9.5	36.48	45.5	36.41	36.75	-36	24,266	-0.15%
2023/03/10	32.7	36.73	22.8	36.75	36.70	9.9	24,281	0.04%
2023/03/09	104.8	37.44	25.5	37.34	37.20	79.3	24,506	0.32%	大買/
2023/03/08	75.2	37.60	4.5	37.70	37.75	70.7	24,873	0.28%
2023/03/07	12.5	38.00	5.5	37.98	37.95	7	24,885	0.03%
2023/03/06	25.5	37.95	22.5	38.05	37.95	3	25,216	0.01%
2023/03/03	22.5	37.89	1.5	38.00	37.75	21	25,487	0.08%
2023/03/02	45.5	37.62	10.5	37.70	37.90	35	25,669	0.14%
2023/03/01	99.2	38.04	7	38.47	37.80	92.2	25,706	0.36%
2023/02/24	16	39.28	16.5	39.22	39.15	-0.5	25,338	0.00%
2023/02/23	15.5	39.33	175.8	39.18	39.50	-160.3	24,816	-0.65%	大賣/鉅額交易
2023/02/22	11.5	38.07	14.5	38.07	38.05	-3	25,159	-0.01%
2023/02/21	64.5	38.23	3.6	38.33	38.35	60.9	26,058	0.23%
2023/02/20	58.5	38.09	53.6	37.96	38.25	4.9	26,714	0.02%
2023/02/17	6.5	37.51	11.8	37.61	38.00	-5.3	27,226	-0.02%
2023/02/16	58.5	37.43	2.5	37.59	37.50	56	27,958	0.20%
2023/02/15	14.5	37.64	66.8	37.65	37.55	-52.3	28,051	-0.19%
2023/02/14	5.5	37.29	77.5	37.51	37.25	-72	27,991	-0.26%
2023/02/13	9.5	36.94	12.5	37.06	37.00	-3	27,957	-0.01%
2023/02/10	11.5	36.78	12.5	36.74	36.85	-1	28,096	0.00%
2023/02/09	10.5	36.64	103.5	36.70	36.60	-93	28,114	-0.33%	大賣/
2023/02/08	13.5	36.60	2.5	36.75	36.75	11	28,188	0.04%
2023/02/07	7.2	36.47	6.5	36.56	36.65	0.7	28,269	0.00%
2023/02/06	32.5	36.14	4.5	36.37	36.15	28	28,252	0.10%
2023/02/03	31.5	36.50	6.5	36.48	36.45	25	28,142	0.09%
2023/02/02	56.5	36.66	4.8	36.71	36.80	51.7	28,165	0.18%
2023/02/01	2.5	36.56	2.5	36.52	36.75	0	28,193	0.00%
2023/01/31	128.5	36.49	5.5	36.67	36.25	123	28,263	0.44%	大買/鉅額交易
2023/01/30	14.5	36.72	19.1	36.79	36.95	-4.7	28,195	-0.02%
2023/01/17	16.6	36.12	4.5	36.23	36.00	12.1	28,181	0.04%
2023/01/16	14.2	36.50	19.7	36.52	36.50	-5.5	28,175	-0.02%
2023/01/13	11.6	36.02	74.7	35.94	36.15	-63.1	27,855	-0.23%
2023/01/12	104.5	35.20	124.1	35.22	35.40	-19.6	27,913	-0.07%	大買/大賣/
2023/01/11	57.1	34.66	12.5	34.70	34.70	44.5	28,119	0.16%
2023/01/10	3.6	34.52	2.6	34.56	34.60	1	28,426	0.00%
2023/01/09	3.6	34.48	105.1	34.50	34.60	-101.5	28,943	-0.35%	大賣/鉅額交易
2023/01/06	115	34.30	1.5	34.50	34.25	113.5	29,213	0.39%	大買/鉅額交易
2023/01/05	30.6	34.41	135	34.54	34.45	-104.3	29,670	-0.35%	大賣/鉅額交易
2023/01/04	3.1	33.63	2.6	33.61	33.50	0.5	29,498	0.00%
2023/01/03	7.5	33.58	4.6	33.52	33.50	3	29,714	0.01%
2022/12/30	4.6	33.84	2.5	33.87	33.65	2.1	29,735	0.01%
2022/12/29	10.6	33.91	4.6	34.00	33.70	6.1	29,889	0.02%
2022/12/28	5.9	34.17	28.6	34.20	34.30	-22.7	30,140	-0.08%
2022/12/27	7.5	34.45	7	34.58	34.30	0.5	30,373	0.00%
2022/12/26	6.3	34.31	7.5	34.35	34.40	-1.3	30,533	0.00%
2022/12/23	114.5	34.19	7.6	34.32	34.05	107	31,062	0.34%	大買/鉅額交易
2022/12/22	15.6	34.47	149.2	34.24	34.45	-133.6	31,982	-0.42%	大賣/鉅額交易
2022/12/21	7.6	33.62	40.6	34.00	34.05	-33	31,325	-0.11%
2022/12/20	60	33.66	7.8	33.71	33.70	52.2	30,705	0.17%
2022/12/19	33.8	34.08	4.2	34.02	33.85	29.6	30,251	0.10%
2022/12/16	97.8	33.09	54.6	33.48	34.60	43.2	29,428	0.15%
2022/12/15	16.6	33.42	5.1	33.51	33.55	11.5	28,860	0.04%
2022/12/14	20.6	33.54	13.1	33.60	33.50	7.5	29,170	0.03%
2022/12/13	25	33.86	128.6	33.91	33.70	-103.6	29,231	-0.35%	大賣/鉅額交易
2022/12/12	1.6	33.80	1.6	33.80	33.85	0	29,198	0.00%
2022/12/09	3.6	33.59	13.6	33.44	33.70	-10	29,684	-0.03%
2022/12/08	8.6	33.22	4.9	33.27	33.20	3.7	29,675	0.01%
2022/12/07	12.5	33.19	18.5	33.22	33.35	-6	29,677	-0.02%
2022/12/06	86.7	33.48	4.6	33.56	33.30	82.1	29,698	0.28%
2022/12/05	42	33.41	56.5	33.61	33.70	-14.5	29,562	-0.05%
2022/12/02	66.5	33.67	8.5	33.75	33.65	58	29,249	0.20%
2022/12/01	9.6	34.03	3.5	34.13	34.05	6.1	29,193	0.02%
2022/11/30	11.5	33.47	6.5	33.41	33.90	5	29,003	0.02%
2022/11/29	10.5	33.02	11.5	33.25	33.55	-1	28,619	0.00%
2022/11/28	16.7	33.06	4.5	33.08	33.00	12.2	28,640	0.04%
2022/11/25	2.6	33.40	1.5	33.40	33.55	1.1	28,428	0.00%
2022/11/24	3.5	32.89	3.5	32.96	33.20	0	28,273	0.00%
2022/11/23	15.5	32.70	4.6	32.85	32.70	10.9	28,055	0.04%
2022/11/22	37.5	32.64	4.5	32.67	32.65	33	27,954	0.12%
2022/11/21	59.5	32.91	6.5	32.96	32.85	53	27,730	0.19%
2022/11/18	35.2	33.55	14.5	33.55	33.30	20.7	27,498	0.08%
2022/11/17	90.6	34.02	51.6	34.09	34.25	39	26,542	0.15%
2022/11/16	13.6	33.15	5.7	33.29	32.90	7.9	25,556	0.03%
2022/11/15	17.5	33.39	8.5	33.32	33.85	9	24,950	0.04%
2022/11/14	10.5	33.74	50.9	33.54	34.15	-40.4	24,375	-0.17%
2022/11/11	3.9	32.16	16.5	32.05	32.15	-12.6	23,576	-0.05%
2022/11/10	23.5	31.84	8.5	31.93	31.70	15	23,483	0.06%
2022/11/09	25.5	31.85	4.5	31.67	31.90	21	23,444	0.09%
2022/11/08	9.5	31.56	8.7	31.59	31.65	0.8	23,282	0.00%
2022/11/07	3.5	30.67	22.5	30.76	31.00	-19	23,106	-0.08%
2022/11/04	8	30.23	12.5	30.31	30.45	-4.5	23,191	-0.02%
2022/11/03	8.7	30.29	4.4	30.31	30.30	4.2	23,144	0.02%
2022/11/02	10.5	30.69	5.5	30.72	30.75	4.9	23,105	0.02%
2022/11/01	7.5	30.35	8.4	30.48	30.65	-1	23,119	0.00%
2022/10/31	24.4	30.39	3.4	30.61	30.25	21	23,108	0.09%
2022/10/28	47.4	30.69	2.4	30.90	30.50	45	23,119	0.19%
2022/10/27	4.7	30.90	8.4	30.85	30.85	-3.7	23,111	-0.02%
2022/10/26	3.5	30.19	5.4	30.28	30.30	-1.9	23,119	-0.01%
2022/10/25	51.6	30.03	25.4	30.00	29.90	26.2	23,077	0.11%
2022/10/24	12.6	30.82	3.4	31.17	30.60	9.2	22,682	0.04%
2022/10/21	6.4	30.89	2.4	30.97	31.00	4	22,562	0.02%
2022/10/20	22.6	30.80	12.4	30.86	30.90	10.2	22,518	0.05%
2022/10/19	25.2	31.77	7.4	31.79	31.60	17.8	22,012	0.08%
2022/10/18	24.8	31.57	5.3	31.63	31.45	19.5	21,608	0.09%
2022/10/17	239	31.55	8.3	31.78	31.70	230.7	21,593	1.07%	大買/鉅額交易
2022/10/14	31.3	32.61	5.3	32.72	32.40	26	21,633	0.12%
2022/10/13	48.1	33.10	9.5	33.13	32.65	38.6	21,544	0.18%
2022/10/12	7.4	33.80	2.3	33.86	33.75	5.1	21,287	0.02%
2022/10/11	11.4	33.90	24.8	33.82	33.80	-13.4	21,345	-0.06%
2022/10/07	11.3	34.23	4.5	34.29	34.25	6.8	21,291	0.03%
2022/10/06	3.8	34.35	2.8	34.37	34.30	1	21,266	0.00%
2022/10/05	20.3	34.29	16.3	34.36	34.15	4	21,277	0.02%
2022/10/04	19.8	33.65	3.3	33.82	33.85	16.5	21,025	0.08%
2022/10/03	216.6	33.66	5.3	33.71	33.65	211.3	20,773	1.02%	大買/鉅額交易
2022/09/30	36.5	33.73	30.5	33.78	33.80	6.1	20,658	0.03%
2022/09/29	181.3	34.12	10.2	34.27	34.15	171.1	20,144	0.85%	大買/鉅額交易
2022/09/28	69.7	35.16	21.3	35.14	34.90	48.4	19,056	0.25%
2022/09/27	37.1	35.79	4.2	35.84	35.80	32.8	18,789	0.17%
2022/09/26	77.5	36.09	6.3	36.20	35.85	71.2	18,599	0.38%
2022/09/23	88.1	37.10	13.2	37.14	37.00	74.9	18,381	0.41%
2022/09/22	50.4	37.47	12.3	37.52	37.55	38.1	18,250	0.21%
2022/09/21	42	38.30	4.2	38.45	38.10	37.7	17,880	0.21%
2022/09/20	15.8	38.64	5.3	38.74	38.55	10.5	17,513	0.06%
2022/09/19	1.6	38.94	6.2	38.81	38.80	-4.6	17,397	-0.03%
2022/09/16	33.9	38.93	5.3	39.00	38.60	28.6	17,332	0.17%
2022/09/15	14	39.54	5.2	39.57	39.55	8.8	16,939	0.05%
2022/09/14	7	39.70	2.3	39.71	39.65	4.8	16,875	0.03%
2022/09/13	14.8	39.77	6.7	39.80	39.90	8	16,925	0.05%
2022/09/12	12.2	39.88	6.2	39.84	39.80	6	16,977	0.04%
2022/09/08	4.3	39.70	9.6	39.73	39.85	-5.3	17,321	-0.03%
2022/09/07	17.2	39.66	107.3	39.72	39.70	-90	17,462	-0.52%	大賣/
2022/09/06	6.8	39.66	255.2	39.50	39.85	-248.4	17,501	-1.42%	大賣/鉅額交易
2022/09/05	8.2	38.84	1.4	38.86	39.10	6.9	17,483	0.04%
2022/09/02	29.4	38.62	26.2	38.57	38.50	3.2	17,570	0.02%
2022/09/01	125.6	38.93	13.3	38.92	38.90	112.4	17,325	0.65%	大買/鉅額交易
2022/08/31	13.9	39.25	35.2	39.23	39.30	-21.4	17,158	-0.12%
2022/08/30	21.2	39.22	1.3	39.35	39.25	19.9	17,048	0.12%
2022/08/29	9.5	39.18	23.7	39.21	39.35	-14.2	17,169	-0.08%
2022/08/26	3.6	39.54	3.3	39.58	39.65	0.3	17,183	0.00%
2022/08/25	2.3	39.36	7.2	39.50	39.55	-4.8	17,263	-0.03%
2022/08/24	14.3	39.13	7.3	39.25	39.25	7	17,398	0.04%
2022/08/23	18.4	39.19	2.3	39.32	39.35	16.1	17,816	0.09%
2022/08/22	9.4	39.21	28.1	39.20	39.65	-18.7	17,936	-0.10%
2022/08/19	13.1	39.52	4.1	39.51	39.45	9	18,065	0.05%
2022/08/18	9.3	39.65	25.1	39.75	39.80	-15.8	18,153	-0.09%
2022/08/17	4.1	39.34	13.1	39.37	40.00	-9	18,215	-0.05%
2022/08/16	10.2	39.30	2.1	39.45	39.35	8	18,244	0.04%
2022/08/15	21.2	39.19	12.1	39.28	39.30	9.1	18,314	0.05%
2022/08/12	12.3	39.13	14.1	39.19	39.30	-1.8	18,719	-0.01%
2022/08/11	13.3	38.79	334.3	38.56	39.35	-321	18,846	-1.70%	大賣/鉅額交易
2022/08/10	14.4	38.62	5.1	38.52	38.75	9.3	18,945	0.05%
2022/08/09	20.1	38.35	20.1	38.60	38.75	0	19,108	0.00%
2022/08/08	18.1	38.62	27.1	38.69	38.70	-9	19,258	-0.05%
2022/08/05	8.2	38.89	3.1	38.94	38.85	5.1	19,436	0.03%
2022/08/04	15.5	38.87	1.1	39.10	38.75	14.4	19,943	0.07%
2022/08/03	26.4	38.97	6.1	39.05	39.10	20.3	20,186	0.10%
2022/08/02	224.1	39.10	10.1	39.17	39.15	214	20,245	1.06%	大買/鉅額交易
2022/08/01	5.1	38.94	2.1	39.05	39.50	3	20,243	0.01%
2022/07/29	13.3	38.48	4.3	38.68	38.75	9	20,205	0.04%
2022/07/28	20.1	38.07	103.1	38.00	38.20	-83	20,134	-0.41%	大賣/
2022/07/27	20.4	37.82	4.1	37.87	37.85	16.3	20,075	0.08%
2022/07/26	15.4	37.81	1.1	37.85	37.80	14.3	20,246	0.07%
2022/07/25	20.1	37.88	1.1	37.75	37.85	19	20,320	0.09%
2022/07/22	144.1	37.76	12.1	37.73	37.70	132	20,389	0.65%	大買/鉅額交易
2022/07/21	34.3	37.96	25.1	37.97	38.05	9.2	20,196	0.05%
2022/07/20	72.3	41.67	5.9	41.76	41.60	66.5	19,656	0.34%
2022/07/19	17.1	40.94	11.1	41.36	41.65	6	19,510	0.03%
2022/07/18	26.2	40.22	8.1	40.22	40.70	18.1	19,267	0.09%
2022/07/15	112.3	40.82	9.4	41.26	40.50	103	19,169	0.54%	大買/鉅額交易
2022/07/14	114.1	41.52	105.1	41.74	41.70	9	19,107	0.05%	大買/大賣/
2022/07/13	11.2	41.73	105.1	41.99	41.80	-93.9	19,230	-0.49%	大賣/
2022/07/12	6.1	40.86	9.1	40.94	41.00	-3	19,337	-0.02%
2022/07/11	3.4	41.08	8.1	41.01	41.10	-4.7	19,484	-0.02%
2022/07/08	9.1	40.82	10.1	40.80	40.80	-1	19,573	-0.01%
2022/07/07	1.1	40.35	17.2	40.75	40.90	-16.1	19,674	-0.08%
2022/07/06	15.2	40.23	4.1	40.31	40.00	11.1	20,055	0.06%
2022/07/05	8.1	40.48	19.1	40.55	40.75	-11	19,967	-0.05%
2022/07/04	15.1	40.15	4.2	40.34	40.00	10.9	19,809	0.05%
2022/07/01	109.2	40.45	120.1	40.55	40.35	-10.9	19,681	-0.06%	大買/大賣/
2022/06/30	8.1	39.50	16.1	39.55	39.50	-8	19,421	-0.04%
2022/06/29	18.1	39.50	5.1	39.56	39.55	13	19,227	0.07%
2022/06/28	12.1	39.70	2.1	39.76	39.60	10	19,218	0.05%
2022/06/27	109.2	40.09	52.1	40.10	39.80	57.1	19,203	0.30%	大買/
2022/06/24	50	39.55	55	39.65	39.50	-5	19,070	-0.03%
2022/06/23	130.2	39.28	4.1	39.38	39.00	126.1	18,963	0.66%	大買/鉅額交易
2022/06/22	59.3	39.58	1.1	39.70	39.50	58.2	18,809	0.31%
2022/06/21	4.1	39.20	12.1	39.37	39.45	-8	18,775	-0.04%
2022/06/20	21.1	39.19	13.1	39.18	38.85	8	18,695	0.04%
2022/06/17	25.2	39.72	6.1	39.80	39.60	19.1	18,440	0.10%
2022/06/16	21.1	40.16	42.1	40.68	40.00	-21	18,279	-0.11%
2022/06/15	37.1	40.11	1.1	40.35	40.05	36	18,452	0.20%
2022/06/14	36	40.24	7.1	40.27	40.10	28.9	18,363	0.16%
2022/06/13	69.4	40.86	10.1	40.88	40.80	59.3	18,122	0.33%
2022/06/10	10.1	41.47	6.1	41.48	41.40	4	17,840	0.02%
2022/06/09	6.7	41.69	8.1	41.59	41.55	-1.3	17,831	-0.01%
2022/06/08	2.1	41.60	3.1	41.73	41.75	-1	17,785	-0.01%
2022/06/07	25.1	41.46	4.1	41.55	41.35	21	17,736	0.12%
2022/06/06	9.6	41.55	4.6	41.57	41.55	5	17,502	0.03%
2022/06/02	16.1	41.84	4.1	41.82	41.70	12	17,511	0.07%
2022/06/01	10.4	42.37	4.1	42.36	42.10	6.3	17,534	0.04%
2022/05/31	12.1	42.66	9.1	42.72	42.60	3	17,391	0.02%
2022/05/30	10.1	42.93	2.1	42.90	42.80	8	16,918	0.05%
2022/05/27	8.1	41.94	27.1	42.17	42.20	-19	16,696	-0.11%
2022/05/26	15.1	42.04	2.1	42.15	41.70	13	16,596	0.08%
2022/05/25	6.1	41.53	1.1	41.50	41.65	5.1	16,538	0.03%
2022/05/24	5.3	41.28	2.1	41.28	41.20	3.3	16,462	0.02%
2022/05/23	24.6	41.22	2.1	41.43	41.20	22.5	16,294	0.14%
2022/05/20	1.1	41.60	3.1	41.67	41.15	-2	16,186	-0.01%
2022/05/19	14.2	41.17	4.1	41.17	41.10	10.1	15,717	0.06%
2022/05/18	40.6	41.33	8.1	41.25	41.60	32.5	15,532	0.21%
2022/05/17	8.1	41.48	13.1	41.39	41.50	-5	15,250	-0.03%
2022/05/16	15.1	41.28	5.1	41.41	41.25	10	15,019	0.07%
2022/05/13	9.5	41.44	5.1	41.15	41.60	4.5	14,715	0.03%
2022/05/12	59.2	41.29	37.4	41.10	40.80	21.8	14,482	0.15%
2022/05/11	22	42.67	20.1	42.80	42.65	2	13,898	0.01%
2022/05/10	16.1	43.91	8.1	43.82	43.85	8	13,469	0.06%
2022/05/09	38.4	44.51	20.1	44.32	44.25	18.3	13,279	0.14%
2022/05/06	49.4	45.13	21	45.18	45.10	28.3	13,113	0.22%
2022/05/05	15.2	45.65	1.1	45.80	45.60	14.2	13,152	0.11%
2022/05/04	16.3	45.37	2	45.50	45.50	14.2	13,127	0.11%
2022/05/03	52.1	45.53	4.1	45.63	45.35	48.1	13,228	0.36%
2022/04/29	6.1	46.21	1	46.50	45.90	5.1	12,942	0.04%
2022/04/28	16	45.73	12.1	45.88	46.10	4	12,785	0.03%
2022/04/27	41.1	45.83	4	45.89	45.80	37	12,580	0.29%
2022/04/26	14.3	46.22	2.1	46.30	46.20	12.3	12,312	0.10%
2022/04/25	64.7	46.19	24	46.15	46.10	40.7	12,241	0.33%
2022/04/22	16.2	46.53	13	46.55	46.55	3.2	12,099	0.03%
2022/04/21	10	46.66	20	46.78	46.80	-10	12,074	-0.08%
2022/04/20	77.2	46.41	1	46.55	46.60	76.2	12,063	0.63%
2022/04/19	45.5	46.29	4	46.36	46.35	41.5	11,970	0.35%
2022/04/18	39.8	46.55	5	46.76	46.50	34.8	11,843	0.29%
2022/04/15	28.7	47.26	17.3	47.23	47.10	11.4	11,628	0.10%
2022/04/14	29	47.79	5	47.83	47.70	24	11,442	0.21%
2022/04/13	30	47.99	6.4	48.00	48.00	23.6	11,348	0.21%
2022/04/12	19.7	48.42	6	48.37	48.00	13.8	11,175	0.12%
2022/04/11	1.8	49.69	4	49.61	49.45	-2.2	10,764	-0.02%
2022/04/08	11.3	49.61	8.8	49.61	49.80	2.5	10,837	0.02%
2022/04/07	4.3	49.82	9.9	49.95	49.55	-5.7	10,806	-0.05%
2022/04/06	0.9	49.85	5	49.97	50.20	-4	10,709	-0.04%
2022/04/01	6	49.72	8	49.78	49.75	-2	10,657	-0.02%
2022/03/31	7.1	50.06	11.9	49.91	49.90	-4.9	10,588	-0.05%
2022/03/30	4.9	49.87	2.1	49.83	49.85	2.9	10,436	0.03%
2022/03/29	1	49.85	5.9	49.77	49.80	-5	10,432	-0.05%
2022/03/28	19.1	49.48	16	49.15	49.70	3.1	10,389	0.03%
2022/03/25	5.9	49.67	4.9	49.71	49.70	1	10,342	0.01%
2022/03/24	18.9	49.61	15.9	49.76	49.95	3	10,385	0.03%
2022/03/23	0.9	49.67	9.2	49.56	49.65	-8.3	10,460	-0.08%
2022/03/22	64.6	49.54	3.6	49.50	49.70	61	10,377	0.59%
2022/03/21	29	49.75	47.3	49.67	49.75	-18.3	10,380	-0.18%
2022/03/18	0.3	48.15	41.6	48.43	48.95	-41.3	10,135	-0.41%
2022/03/17	6.4	47.91	11.7	48.01	48.00	-5.3	9,745	-0.05%
2022/03/16	11.6	47.89	1.1	47.95	47.85	10.5	9,630	0.11%
2022/03/15	2.3	47.53	1.9	47.78	47.95	0.3	9,597	0.00%
2022/03/14	3.4	47.53	59	47.56	47.55	-55.6	9,592	-0.58%
2022/03/11	15.9	47.53	9	47.45	47.45	6.9	9,676	0.07%
2022/03/10	3.9	47.35	2.7	47.54	47.60	1.2	9,818	0.01%
2022/03/09	1.5	47.26	6.7	47.31	47.25	-5.2	9,901	-0.05%
2022/03/08	10.4	47.00	0.6	47.05	46.95	9.7	10,051	0.10%
2022/03/07	10	47.19	8.9	47.13	47.10	1.1	10,059	0.01%
2022/03/04	12.9	47.71	5	47.75	47.65	8	10,340	0.08%
2022/03/03	5	47.95	5	47.99	48.05	0	10,465	0.00%
2022/03/02	2.3	47.70	10.9	47.80	48.00	-8.6	10,752	-0.08%
2022/03/01	4.9	47.70	0.9	47.76	47.80	4	10,862	0.04%
2022/02/25	10.5	47.08	3	46.98	47.35	7.5	10,955	0.07%
2022/02/24	20.4	47.27	13.3	47.23	47.30	7.1	10,884	0.07%
2022/02/23	13.9	47.66	3	47.66	47.65	11	10,872	0.10%
2022/02/22	25.4	47.41	14	47.32	47.70	11.4	10,974	0.10%
2022/02/21	5.9	47.37	6.2	47.57	47.60	-0.3	10,977	0.00%
2022/02/18	7.1	47.39	31.7	47.45	47.45	-24.7	11,056	-0.22%
2022/02/17	7	47.34	18.2	47.46	47.45	-11.1	11,143	-0.10%
2022/02/16	28	47.07	8	47.10	47.00	20	11,199	0.18%
2022/02/15	8	47.02	5.3	47.08	47.00	2.7	11,255	0.02%
2022/02/14	5.5	47.16	4.6	47.08	47.15	0.9	11,341	0.01%
2022/02/11	5.9	47.29	2.9	47.31	47.55	3.1	11,337	0.03%
2022/02/10	1.2	47.28	2	47.29	47.55	-0.8	11,361	-0.01%
2022/02/09	5.1	46.99	17.7	47.15	47.30	-12.6	11,433	-0.11%
2022/02/08	20.5	46.99	2.5	47.12	46.95	18	11,535	0.16%
2022/02/07	26.8	46.61	3.5	46.47	47.10	23.3	11,491	0.20%
2022/01/26	17.1	46.83	6.4	46.79	46.85	10.7	11,314	0.09%
2022/01/25	30.2	46.77	13.7	46.76	46.80	16.6	11,349	0.15%
2022/01/24	4.9	47.09	4.3	47.14	47.15	0.6	11,222	0.01%
2022/01/21	7.5	47.30	2.7	47.36	47.40	4.8	11,339	0.04%
2022/01/20	12	47.56	4.8	47.59	47.50	7.3	11,291	0.06%
2022/01/19	13.6	47.66	0.3	47.65	47.60	13.3	11,341	0.12%
2022/01/18	0.5	47.68	0.4	47.70	47.75	0.1	11,490	0.00%
2022/01/17	2.7	47.52	1.7	47.54	47.60	1	11,598	0.01%
2022/01/14	3.9	47.60	0.9	47.72	47.60	3	11,605	0.03%
2022/01/13	0.9	47.68	3.9	47.80	47.95	-3	11,826	-0.03%
2022/01/12	3.1	47.33	26.6	47.35	47.50	-23.5	12,070	-0.19%
2022/01/11	7.7	47.19	1	47.30	47.50	6.7	12,310	0.05%
2022/01/10	7.9	47.16	2.5	47.15	47.30	5.5	12,274	0.04%
2022/01/07	7.3	47.32	0.5	47.35	47.45	6.9	12,237	0.06%
2022/01/06	0.3	47.40	0.6	47.40	47.60	-0.3	12,219	0.00%
2022/01/05	14	47.14	7.9	47.14	47.15	6.1	12,240	0.05%
2022/01/04	27.4	47.12	21	47.30	47.30	6.4	12,299	0.05%
2022/01/03	3.1	47.61	14	47.96	47.45	-10.9	12,196	-0.09%
2021/12/30	12.2	48.04	4	48.14	48.00	8.2	12,155	0.07%
2021/12/28	7	48.02	4	48.04	48.15	3	12,350	0.02%
2021/12/27	4.1	47.99	0	0.00	48.10	4.1	12,448	0.03%
2021/12/24	1	47.90	0	0.00	47.90	1	12,692	0.01%
2021/12/23	5.5	47.60	0	0.00	47.70	5.5	12,853	0.04%
2021/12/22	0	0.00	1	47.30	47.40	-1	12,914	-0.01%
2021/12/21	0.1	47.34	0	47.35	47.25	0	13,062	0.00%
2021/12/20	0	47.44	1	47.30	47.40	-1	13,199	-0.01%
2021/12/17	8	47.45	2	47.38	47.45	6	13,236	0.05%
2021/12/16	4.2	46.94	0	0.00	46.90	4.2	13,161	0.03%
2021/12/15	0.1	47.24	1	47.15	46.95	-0.9	13,398	-0.01%
2021/12/14	2.2	47.02	14	47.06	47.00	-11.8	13,527	-0.09%
2021/12/13	9.2	47.19	5	47.20	47.10	4.2	13,762	0.03%
2021/12/10	12.2	47.39	5	47.46	47.30	7.2	14,011	0.05%
2021/12/09	7.2	47.38	0	0.00	47.40	7.2	14,718	0.05%
2021/12/08	5.2	47.65	0	0.00	47.70	5.2	15,007	0.03%
2021/12/07	5.3	47.15	1	47.00	47.55	4.3	15,100	0.03%
2021/12/06	1.2	47.24	0	0.00	47.30	1.2	15,059	0.01%
2021/12/03	6.8	46.53	0	0.00	46.40	6.8	15,012	0.05%
2021/12/02	20.2	46.39	1	46.55	46.30	19.2	14,910	0.13%
2021/12/01	4.4	46.44	0	0.00	46.60	4.4	14,885	0.03%
2021/11/30	15	46.55	3	47.12	46.00	12	14,816	0.08%
2021/11/29	7.4	46.18	6	46.36	46.50	1.4	14,386	0.01%
2021/11/26	41.5	46.60	26	46.64	46.50	15.5	14,324	0.11%
2021/11/25	21.3	47.13	6	47.17	47.15	15.3	14,217	0.11%
2021/11/24	37.5	47.46	9.6	47.45	47.45	27.9	14,124	0.20%
2021/11/23	12.5	47.79	1	47.80	47.80	11.5	13,953	0.08%
2021/11/22	25.2	47.91	0.5	48.10	47.90	24.7	13,999	0.18%
2021/11/19	8.3	48.15	1	48.10	48.30	7.3	13,936	0.05%
2021/11/18	20.3	48.28	5	48.30	48.30	15.3	13,882	0.11%
2021/11/17	6	48.38	3	48.50	48.55	3	13,875	0.02%
2021/11/16	3	48.37	10	48.45	48.65	-7	13,977	-0.05%
2021/11/15	2.7	48.50	4.2	48.50	48.60	-1.5	14,174	-0.01%
2021/11/12	4.3	48.49	0	0.00	48.70	4.3	14,358	0.03%
2021/11/11	14.4	48.70	6	48.78	48.80	8.4	14,578	0.06%
2021/11/10	3	48.53	2	48.70	48.70	1	14,843	0.01%
2021/11/09	7.4	48.66	0.5	48.90	48.80	6.9	15,088	0.05%
2021/11/08	80	48.40	5	48.95	48.95	75	16,197	0.46%
2021/11/05	17.1	47.94	7.1	47.97	48.15	10	16,989	0.06%
2021/11/04	15	48.16	0	0.00	48.10	15	17,324	0.09%
2021/11/03	5.1	48.11	0	0.00	48.15	5.1	17,764	0.03%
2021/11/02	12.2	48.30	3	48.60	48.15	9.1	18,197	0.05%
2021/11/01	8.1	48.18	13.3	48.14	48.25	-5.2	18,674	-0.03%
2021/10/29	10.4	48.30	5	48.45	48.25	5.4	18,923	0.03%
2021/10/28	10.1	48.40	0	0.00	48.50	10.1	19,472	0.05%
2021/10/27	10.2	48.46	3	48.33	48.35	7.2	19,594	0.04%
2021/10/26	11.2	48.67	1	48.50	48.45	10.2	19,646	0.05%
2021/10/25	15.1	48.28	0	0.00	48.25	15.1	19,726	0.08%
2021/10/22	1	48.85	1	48.95	48.80	0	20,089	0.00%
2021/10/21	9	48.47	2	48.68	48.75	7	20,240	0.03%
2021/10/20	20.7	48.44	4	48.39	48.35	16.7	20,272	0.08%
2021/10/19	26.2	49.02	0	0.00	49.10	26.2	20,369	0.13%
2021/10/18	3	49.95	65.4	50.00	49.80	-62.4	20,223	-0.31%
2021/10/15	1	50.20	0	0.00	50.10	1	20,486	0.00%
2021/10/14	11.1	49.95	0	0.00	49.90	11.1	20,492	0.05%
2021/10/13	100	50.40	0	0.00	50.50	100	20,515	0.49%
2021/10/12	100	50.00	2	50.20	50.20	98	20,491	0.48%
2021/10/08	5	50.28	9.1	50.33	50.40	-4.1	20,467	-0.02%
2021/10/07	0	0.00	1	50.20	50.40	-1	20,717	0.00%
2021/10/06	6	49.99	3	49.90	49.90	3	20,940	0.01%
2021/10/05	2	49.80	10	50.08	50.30	-8	21,193	-0.04%
2021/10/04	0	0.00	2	50.10	50.00	-2	21,654	-0.01%
2021/10/01	8	50.11	1	50.10	50.20	7	22,316	0.03%
2021/09/30	4.3	50.67	164	50.72	51.00	-159.7	22,380	-0.71%	大賣/鉅額交易
2021/09/29	3	50.57	23	50.42	50.60	-20	22,519	-0.09%
2021/09/28	1	50.50	41	50.46	51.00	-40	22,713	-0.18%
2021/09/27	1.1	50.71	3	51.00	51.10	-2	22,761	-0.01%
2021/09/24	1	51.20	5	51.70	51.30	-4	22,881	-0.02%
2021/09/23	0	0.00	14	51.20	51.20	-14	22,886	-0.06%
2021/09/22	9	50.16	13	50.09	50.70	-4	22,838	-0.02%
2021/09/17	17	51.31	11	51.16	50.70	6	22,742	0.03%
2021/09/16	1	51.50	33	51.48	51.70	-32	22,693	-0.14%
2021/09/15	1	51.10	10	51.40	51.20	-9	22,526	-0.04%
2021/09/14	9	51.17	76.3	51.37	51.40	-67.3	22,421	-0.30%
2021/09/13	22	49.29	64	49.94	50.10	-42	21,802	-0.19%
2021/09/10	0	0.00	11	48.86	49.00	-11	21,700	-0.05%
2021/09/09	5	47.99	1	48.00	48.20	4	21,833	0.02%
2021/09/08	1	48.35	13.9	48.51	48.55	-12.9	21,908	-0.06%
2021/09/07	0	0.00	5	48.70	48.75	-5	21,992	-0.02%
2021/09/06	0	48.95	8	48.66	48.80	-8	22,010	-0.04%
2021/09/03	0	0.00	15	48.39	48.50	-15	21,935	-0.07%
2021/09/02	21	47.77	8	47.89	47.90	13	21,889	0.06%
2021/09/01	5	48.25	19.7	48.25	48.40	-14.7	21,952	-0.07%
2021/08/31	1.4	47.45	3	47.72	48.45	-1.6	21,850	-0.01%
2021/08/30	6.4	47.30	5	47.36	47.60	1.4	21,749	0.01%
2021/08/27	3	47.10	4	47.28	47.45	-1	21,802	0.00%
2021/08/26	20.1	46.81	0	0.00	46.95	20.1	22,042	0.09%
2021/08/25	2	47.05	7	47.01	47.20	-5	22,198	-0.02%
2021/08/24	10.4	46.60	1	47.00	46.75	9.4	22,216	0.04%
2021/08/23	8	46.81	28	46.77	46.80	-20	22,436	-0.09%
2021/08/20	10.4	46.14	28	46.28	46.15	-17.6	22,539	-0.08%
2021/08/19	31.1	46.15	8.5	46.70	46.20	22.6	22,907	0.10%
2021/08/18	24.1	46.80	2	47.05	47.25	22.1	22,789	0.10%
2021/08/17	45.1	47.51	27	47.47	47.30	18.1	22,621	0.08%
2021/08/16	30.5	47.90	24.1	47.99	47.95	6.4	22,465	0.03%
2021/08/13	12	48.25	9	48.42	48.40	3	22,509	0.01%
2021/08/12	36.7	46.85	13	47.52	47.60	23.7	22,621	0.10%
2021/08/11	115.3	51.10	67	51.04	51.10	48.3	21,868	0.22%	大買/
2021/08/10	60.2	51.86	31	51.88	51.90	29.2	21,421	0.14%
2021/08/09	54.2	51.94	49.8	52.37	52.40	4.5	21,726	0.02%
2021/08/06	27	52.67	26	52.79	52.90	1	21,805	0.00%
2021/08/05	66.1	53.04	27.1	52.72	52.70	39	22,168	0.18%
2021/08/04	45	53.96	28	53.90	53.80	17	23,135	0.07%
2021/08/03	6.1	53.45	97	53.66	53.90	-91	23,671	-0.38%
2021/08/02	22	52.59	19	52.67	52.80	3	23,444	0.01%
2021/07/30	5.3	52.72	13	52.62	52.60	-7.7	23,936	-0.03%
2021/07/29	22	52.34	3	52.57	52.90	19	24,450	0.08%
2021/07/28	21.6	52.29	9.2	52.30	52.40	12.5	24,837	0.05%
2021/07/27	12	52.82	44	52.87	53.00	-32	25,536	-0.13%
2021/07/26	43	53.45	11	53.46	53.20	32	26,205	0.12%
2021/07/23	27	52.67	42	52.69	53.00	-15	26,532	-0.06%
2021/07/22	12	52.10	0	0.00	52.10	12	26,663	0.05%
2021/07/21	18	51.85	59	52.02	51.80	-41	27,077	-0.15%
2021/07/20	24	51.59	9	51.66	51.70	15	27,984	0.05%
2021/07/19	6	51.50	6	51.52	52.00	0	29,485	0.00%
2021/07/16	50.5	51.44	0	0.00	51.50	50.5	32,699	0.15%
2021/07/15	9	51.50	59.1	51.50	51.60	-50.1	34,817	-0.14%
2021/07/14	5.2	51.50	0	0.00	51.50	5.2	36,177	0.01%
2021/07/13	2.2	51.90	12	51.90	51.90	-9.8	36,859	-0.03%
2021/07/12	10	51.99	14	52.08	52.20	-4	37,265	-0.01%
2021/07/09	40	52.15	13	52.19	52.00	27	37,473	0.07%
2021/07/08	20	52.47	92.2	52.56	52.80	-72.2	37,291	-0.19%
2021/07/07	45	51.12	6	51.12	51.30	39	36,928	0.11%
2021/07/06	18	50.98	5	51.08	51.20	13	36,823	0.04%
2021/07/05	19.1	50.59	4	51.00	50.60	15.1	36,751	0.04%
2021/07/02	16	50.63	3	50.77	50.50	13	36,605	0.04%
2021/07/01	41.1	50.71	0	0.00	50.60	41.1	36,533	0.11%
2021/06/30	5.3	51.07	8	51.00	51.00	-2.7	36,744	-0.01%
2021/06/29	6	51.00	6	51.15	51.20	0	36,788	0.00%
2021/06/28	12	50.96	1	51.10	51.10	11	36,966	0.03%
2021/06/25	19	51.12	15	51.04	51.00	4	36,992	0.01%
2021/06/24	7.1	50.98	13	50.93	51.10	-5.9	37,241	-0.02%
2021/06/23	3	50.80	17.4	50.75	51.00	-14.4	37,676	-0.04%
2021/06/22	3	50.93	6	51.07	50.90	-3	37,792	-0.01%
2021/06/21	2.1	50.66	101	50.80	50.70	-98.9	37,889	-0.26%	大賣/
2021/06/18	19	51.16	20	51.21	51.00	-1	38,189	0.00%
2021/06/17	104	51.60	35	51.52	51.50	69	39,486	0.17%	大買/
2021/06/16	1.1	51.79	14.3	51.76	51.90	-13.3	39,623	-0.03%
2021/06/15	3	51.17	3	51.37	51.30	0	39,581	0.00%
2021/06/11	14	51.31	0	0.00	51.40	14	39,636	0.04%
2021/06/09	22	50.95	0	0.00	51.30	22	39,925	0.06%
2021/06/08	4	51.40	0	0.00	51.40	4	40,039	0.01%
2021/06/07	51	51.29	54	51.59	51.50	-3	40,264	-0.01%
2021/06/04	3	51.93	13	52.08	51.90	-10	40,452	-0.02%
2021/06/03	27	51.93	17	52.11	52.30	10	40,659	0.02%
2021/06/02	50	51.79	25	51.71	52.00	25	40,510	0.06%
2021/06/01	0	51.50	2	51.50	51.50	-2	40,290	0.00%
2021/05/31	107.8	51.12	147.2	51.34	51.60	-39.4	40,457	-0.10%	大買/大賣/
2021/05/28	16	50.44	14.1	50.48	50.60	2	40,331	0.00%
2021/05/27	29	50.00	2	50.05	50.30	27	40,411	0.07%
2021/05/26	19.1	50.80	39	50.92	50.70	-19.9	40,254	-0.05%
2021/05/25	19	51.05	138	51.26	51.10	-119	40,193	-0.30%	大賣/鉅額交易
2021/05/24	1	51.10	3	51.13	51.30	-2	40,233	0.00%
2021/05/21	133	51.02	243	51.90	51.20	-110	40,408	-0.27%	大買/大賣/鉅額交易
2021/05/20	215	50.82	51	50.75	50.80	164	40,310	0.41%	大買/鉅額交易
2021/05/19	5	50.16	23	50.49	50.50	-18	40,085	-0.04%
2021/05/18	9.6	49.64	32.2	49.26	50.00	-22.7	39,915	-0.06%
2021/05/17	77.1	48.21	27.1	47.84	47.90	50.1	39,776	0.13%
2021/05/14	48	49.69	39.1	49.78	49.60	8.9	39,121	0.02%
2021/05/13	33	48.66	52.9	48.53	49.20	-19.9	38,782	-0.05%
2021/05/12	86.2	49.38	115	49.72	49.60	-28.8	38,261	-0.08%	大賣/
2021/05/11	25.4	52.27	29	52.08	51.60	-3.6	36,972	-0.01%
2021/05/10	13.2	52.78	16	52.73	52.90	-2.9	36,241	-0.01%
2021/05/07	61	52.49	8	52.43	52.30	53	36,059	0.15%
2021/05/06	46	51.41	37	51.38	53.00	9	35,706	0.03%
2021/05/05	42	50.25	118	50.49	50.80	-76	35,241	-0.22%	大賣/
2021/05/04	185.3	50.43	50.8	50.64	50.20	134.4	35,127	0.38%	大買/鉅額交易
2021/05/03	62.2	51.11	61	51.10	51.20	1.2	34,169	0.00%
2021/04/29	47.9	52.36	6	52.45	52.10	41.9	33,664	0.12%
2021/04/28	52	52.39	46	52.47	53.20	6	33,224	0.02%
2021/04/27	48	52.74	19	52.71	52.70	29	33,106	0.09%
2021/04/26	54.5	53.10	17	53.16	53.10	37.5	32,617	0.11%
2021/04/23	111.1	52.58	81.2	52.71	53.00	29.8	31,717	0.09%	大買/
2021/04/22	306.7	57.01	200.1	57.11	54.10	106.5	30,558	0.35%	大買/大賣/鉅額交易
2021/04/21	124.7	54.22	118.9	54.28	55.70	5.8	27,491	0.02%	大買/大賣/
2021/04/20	109.3	52.38	182	52.99	52.00	-72.7	25,459	-0.29%	大買/大賣/
2021/04/19	199	50.00	38	50.06	50.40	161	24,106	0.67%	大買/鉅額交易
2021/04/16	22	48.19	101	48.61	49.00	-79	23,301	-0.34%	大賣/
2021/04/15	31	47.94	54	48.09	47.90	-23	22,795	-0.10%
2021/04/14	25.1	46.89	22	46.83	47.00	3.1	22,494	0.01%
2021/04/13	25	47.13	20	47.21	47.20	5	22,362	0.02%
2021/04/12	123.9	46.76	13.5	46.84	46.85	110.4	22,111	0.50%	大買/鉅額交易
2021/04/09	36	46.86	0	0.00	46.70	36	22,041	0.16%
2021/04/08	13	46.76	10.1	46.88	46.90	2.9	21,910	0.01%
2021/04/07	27	46.79	1	46.80	46.80	26	21,820	0.12%
2021/04/06	27	46.75	9	46.80	46.85	18	21,761	0.08%
2021/04/01	9.3	46.72	23	46.72	46.70	-13.7	21,372	-0.06%
2021/03/31	22.1	46.74	40.7	46.71	46.80	-18.6	21,256	-0.09%
2021/03/30	7	46.32	17	46.39	46.55	-10	21,044	-0.05%
2021/03/29	8	46.41	81.3	46.45	46.50	-73.3	20,945	-0.35%
2021/03/26	19	45.96	43	46.12	46.15	-24	20,680	-0.12%
2021/03/25	39	45.48	208	45.46	45.55	-169	20,287	-0.83%	大賣/鉅額交易
2021/03/24	20	45.59	10	45.63	45.55	10	20,110	0.05%
2021/03/23	14	45.77	57.1	45.72	45.70	-43.1	19,996	-0.22%
2021/03/22	164	45.83	188.2	45.92	45.80	-24.2	19,589	-0.12%	大買/大賣/
2021/03/19	28	42.80	3	42.73	42.70	25	18,122	0.14%
2021/03/18	78	43.07	20.6	43.14	43.10	57.4	17,888	0.32%
2021/03/17	23	42.70	23	42.71	42.85	0	17,899	0.00%
2021/03/16	29	42.58	2.6	42.55	42.60	26.4	17,904	0.15%
2021/03/15	29.1	42.50	102	42.69	42.35	-72.9	17,936	-0.41%	大賣/
2021/03/12	17	42.65	7	42.70	42.70	10	17,781	0.06%
2021/03/11	16.6	42.93	10	43.15	42.85	6.6	17,666	0.04%
2021/03/10	327	43.01	7	43.06	43.00	320	17,600	1.82%	大買/鉅額交易
2021/03/09	108	42.95	118	42.96	43.40	-10	17,714	-0.06%	大買/大賣/
2021/03/08	14	42.68	2	42.70	42.65	12	17,513	0.07%
2021/03/05	5	42.26	55	42.41	42.50	-50	17,433	-0.29%
2021/03/04	8.3	42.30	3	42.25	42.50	5.3	17,847	0.03%
2021/03/03	11	42.40	96	42.46	42.55	-85	17,835	-0.48%
2021/03/02	5	42.32	6	42.35	42.10	-1	17,744	-0.01%
2021/02/26	17	42.29	30	42.45	42.00	-13	17,589	-0.07%
2021/02/25	35	42.70	14	42.70	42.90	21	17,255	0.12%
2021/02/24	13	42.54	107	42.79	42.55	-94	17,267	-0.54%	大賣/
2021/02/23	22	42.35	220.2	42.42	42.45	-198.2	17,237	-1.15%	大賣/鉅額交易
2021/02/22	11	41.86	14	41.86	41.80	-3	17,008	-0.02%
2021/02/19	2	41.20	35.8	41.42	41.60	-33.8	16,970	-0.20%
2021/02/18	14	41.46	5	41.45	41.35	9	16,894	0.05%
2021/02/17	48	41.17	21.4	41.07	41.25	26.6	16,801	0.16%
2021/02/05	4	40.73	8	40.67	40.85	-4	16,576	-0.02%
2021/02/04	14	40.49	0	0.00	40.40	14	16,647	0.08%
2021/02/03	46.1	40.59	7	40.59	40.55	39.1	17,019	0.23%
2021/02/02	102	40.93	2	40.95	40.75	100	16,937	0.59%	大買/
2021/02/01	0	0.00	7	40.71	40.80	-7	16,812	-0.04%
2021/01/29	16.4	40.24	1	40.20	40.15	15.4	16,789	0.09%
2021/01/28	130.1	40.31	2	40.45	40.25	128.1	16,597	0.77%	大買/鉅額交易
2021/01/27	28	40.39	2	40.40	40.35	26	16,362	0.16%
2021/01/26	45	40.39	10	40.47	40.35	35	16,223	0.22%
2021/01/25	40	40.83	5	40.65	40.90	35	15,710	0.22%
2021/01/22	35.1	40.56	0	0.00	40.60	35.1	15,509	0.23%
2021/01/21	25	40.92	4	41.00	40.80	21	15,191	0.14%
2021/01/20	36	41.03	8.3	41.04	40.95	27.7	15,029	0.18%
2021/01/19	42	41.81	0	0.00	41.75	42	14,598	0.29%
2021/01/18	48	41.53	21	41.65	41.60	27	14,547	0.19%
2021/01/15	29	42.14	8	42.05	41.95	21	14,248	0.15%
2021/01/14	13	42.55	1	42.55	42.55	12	13,868	0.09%
2021/01/13	35.7	42.70	0	0.00	42.70	35.7	13,709	0.26%
2021/01/12	20	42.76	10	42.80	42.70	10	13,599	0.07%
2021/01/11	7	42.86	2.2	43.10	43.10	4.9	13,516	0.04%
2021/01/08	10	42.95	10	42.90	42.95	0	13,435	0.00%
2021/01/07	5	42.88	91	42.90	42.85	-86	13,366	-0.64%
2021/01/06	3	43.05	7.1	42.96	42.95	-4.1	13,172	-0.03%
2021/01/05	9	43.11	30	43.10	43.10	-21	13,036	-0.16%
2021/01/04	1	43.20	1	43.30	43.20	0	12,974	0.00%
2020/12/31	3.4	43.29	110	43.46	43.20	-106.6	12,933	-0.82%	大賣/鉅額交易
2020/12/30	2	43.20	3	43.17	43.25	-1	12,962	-0.01%
2020/12/29	2.5	43.00	7	43.00	43.00	-4.5	12,916	-0.03%
2020/12/28	5	42.91	0	0.00	43.00	5	12,907	0.04%
2020/12/25	0	42.85	0	0.00	42.80	0	12,961	0.00%
2020/12/24	13	42.76	0	0.00	42.70	13	13,055	0.10%
2020/12/23	18	42.71	2.3	42.73	42.80	15.7	13,075	0.12%
2020/12/22	36	43.14	1	42.85	42.95	35	13,149	0.27%
2020/12/21	109.4	43.05	360	43.41	43.50	-250.6	13,438	-1.86%	大買/大賣/鉅額交易
2020/12/18	4	42.95	9	42.94	42.95	-5	13,750	-0.04%
2020/12/17	13	42.88	0.1	42.95	42.65	12.9	13,865	0.09%
2020/12/16	10	42.95	0	0.00	43.05	10	13,782	0.07%
2020/12/15	237	42.64	3	42.60	42.50	234	13,764	1.70%	大買/鉅額交易
2020/12/14	10	42.74	3	42.90	42.80	7	13,726	0.05%
2020/12/11	1	42.95	0.1	43.25	42.90	0.9	13,816	0.01%
2020/12/10	4	43.23	21	43.26	43.25	-17	13,749	-0.12%
2020/12/09	5	43.40	13	43.45	43.35	-8	13,778	-0.06%
2020/12/08	8	43.30	132	43.59	43.60	-124	13,772	-0.90%	大賣/鉅額交易
2020/12/07	13.5	43.41	11	43.67	43.55	2.5	13,759	0.02%
2020/12/04	42	43.64	34	43.85	43.65	8	13,838	0.06%
2020/12/03	26	43.59	57.3	43.80	43.50	-31.3	13,761	-0.23%
2020/12/02	112	43.13	9	43.12	43.20	103	13,481	0.76%	大買/鉅額交易
2020/12/01	1	42.80	1	43.00	43.15	0	13,676	0.00%
2020/11/30	11	43.35	1	43.00	42.90	10	13,906	0.07%
2020/11/27	1	43.15	10.4	43.29	43.30	-9.4	13,694	-0.07%
2020/11/26	6.6	42.91	3	42.96	42.95	3.6	13,620	0.03%
2020/11/25	1	42.70	13	42.89	42.60	-12	13,772	-0.09%
2020/11/24	75	42.90	1	42.90	42.75	74	13,849	0.53%
2020/11/23	25	42.96	89.2	43.00	43.00	-64.2	13,800	-0.46%
2020/11/20	73.5	42.56	4	42.65	42.70	69.5	13,790	0.50%
2020/11/19	11	42.85	1	42.85	42.90	10	13,775	0.07%
2020/11/18	15	42.87	0.6	42.90	42.70	14.4	13,816	0.10%
2020/11/17	2	42.40	2.4	42.56	42.75	-0.4	13,854	0.00%
2020/11/16	24	42.29	0	0.00	42.35	24	14,202	0.17%
2020/11/13	14	42.29	0	0.00	42.25	14	14,467	0.10%
2020/11/12	31	42.48	10.8	42.58	42.40	20.2	14,811	0.14%
2020/11/11	68	42.05	87.1	42.64	42.65	-19.1	14,831	-0.13%
2020/11/10	10	41.49	7	41.40	41.55	3	14,766	0.02%
2020/11/09	5	41.15	0	0.00	41.15	5	14,981	0.03%
2020/11/06	7	40.92	3.4	40.91	40.85	3.7	16,178	0.02%
2020/11/05	0	0.00	5	41.05	41.05	-5	16,546	-0.03%
2020/11/04	2	40.85	0	0.00	40.90	2	16,842	0.01%
2020/11/03	43	40.75	8.1	40.77	40.95	34.9	17,212	0.20%
2020/11/02	30	40.60	1	40.60	40.60	29	17,662	0.16%
2020/10/29	1.8	40.59	0	0.00	40.35	1.8	18,465	0.01%
2020/10/28	4	40.60	0.1	40.70	40.55	3.9	18,534	0.02%
2020/10/27	14	40.43	0.1	40.60	40.50	13.9	18,592	0.08%
2020/10/26	15.3	40.55	0	0.00	40.50	15.3	18,606	0.08%
2020/10/23	10.2	40.78	3	40.80	40.65	7.2	18,750	0.04%
2020/10/22	2	40.53	1	41.00	41.00	1	18,943	0.01%
2020/10/21	10	40.51	0	0.00	40.30	10	19,040	0.05%
2020/10/20	4	40.28	0	0.00	40.35	4	19,061	0.02%
2020/10/19	2	40.50	7.4	40.59	40.45	-5.4	19,122	-0.03%
2020/10/16	2	40.38	20	40.40	40.30	-18	19,278	-0.09%
2020/10/15	1	40.15	0	0.00	40.30	1	19,671	0.01%
2020/10/14	15	40.62	4	40.73	40.50	11	19,700	0.06%
2020/10/13	9	40.47	0	0.00	40.50	9	19,784	0.05%
2020/10/12	28	41.11	0	0.00	40.95	28	20,214	0.14%
2020/10/08	5	41.08	0	0.00	41.15	5	20,431	0.02%
2020/10/07	3	41.15	0	0.00	41.15	3	20,445	0.01%
2020/10/05	3	41.15	0	0.00	41.00	3	20,601	0.01%
2020/09/30	2	41.43	0	0.00	41.40	2	20,812	0.01%
2020/09/29	3	41.20	1	41.50	41.20	2	20,975	0.01%
2020/09/28	6	40.77	1	40.80	40.95	5	21,043	0.02%
2020/09/25	10	40.49	20	40.47	40.55	-10	21,224	-0.05%
2020/09/24	38	40.18	5	40.15	40.05	33	21,293	0.15%
2020/09/23	44	41.03	0	0.00	41.00	44	21,057	0.21%
2020/09/22	32	41.91	6	41.87	41.80	26	20,759	0.13%
2020/09/21	7	42.31	13.7	42.34	42.25	-6.7	20,638	-0.03%
2020/09/18	0	0.00	0.2	42.70	42.50	-0.2	20,706	0.00%
2020/09/17	20	42.55	0	0.00	42.55	20	20,727	0.10%
2020/09/16	2.5	42.74	0	0.00	42.85	2.5	20,772	0.01%
2020/09/15	12	42.65	0	0.00	42.70	12	20,736	0.06%
2020/09/14	1	42.30	3	42.50	42.95	-2	20,963	-0.01%
2020/09/11	13	42.35	15	42.30	42.30	-2	20,893	-0.01%
2020/09/10	4	42.25	5	42.35	42.45	-1	20,933	0.00%
2020/09/09	4	42.10	2	42.35	42.55	2	20,892	0.01%
2020/09/08	4	42.80	0	0.00	42.70	4	20,918	0.02%
2020/09/07	25	42.53	0	0.00	42.70	25	21,054	0.12%
2020/09/04	127	42.12	1	42.10	42.20	126	21,101	0.60%	大買/鉅額交易
2020/09/03	27	42.62	11	42.55	42.70	16	21,075	0.08%
2020/09/02	13	42.82	1	42.65	42.65	12	20,913	0.06%
2020/09/01	9	42.69	4	42.69	42.75	5	20,813	0.02%
2020/08/31	17	43.05	3	43.65	42.90	14	20,717	0.07%
2020/08/28	19	43.45	4	43.30	43.50	15	20,610	0.07%
2020/08/27	8	43.84	26	43.95	43.85	-18	20,645	-0.09%
2020/08/26	17	43.92	6	44.03	44.10	11	20,707	0.05%
2020/08/25	1	44.20	21	44.25	44.10	-20	20,673	-0.10%
2020/08/24	3	44.25	5.1	44.00	44.05	-2.1	21,049	-0.01%
2020/08/21	2	43.90	9	44.36	44.25	-7	21,056	-0.03%
2020/08/20	215	44.03	113	44.63	43.50	102	20,862	0.49%	大買/大賣/鉅額交易
2020/08/19	11.2	44.49	122.7	44.51	44.35	-111.5	20,547	-0.54%	大賣/鉅額交易
2020/08/18	116	43.62	31	43.90	44.00	85	20,240	0.42%	大買/
2020/08/17	119	43.31	8	43.40	43.35	111	19,928	0.56%	大買/鉅額交易
2020/08/14	30	42.79	119.4	42.70	42.85	-89.4	19,825	-0.45%	大賣/
2020/08/13	36.5	41.26	1	41.55	41.20	35.5	19,407	0.18%
2020/08/12	186.1	41.24	0	0.00	41.00	186.1	19,247	0.97%	大買/鉅額交易
2020/08/11	22	46.64	43.1	46.63	46.50	-21.1	18,034	-0.12%
2020/08/10	52	46.63	8.1	46.64	46.60	43.9	17,645	0.25%
2020/08/07	19	47.17	36	47.11	47.10	-17	17,455	-0.10%
2020/08/06	0	0.00	127	47.00	47.15	-127	17,219	-0.74%	大賣/鉅額交易
2020/08/05	5	46.60	265.2	46.51	46.45	-260.2	16,833	-1.55%	大賣/鉅額交易
2020/08/04	2.1	45.02	12	45.33	45.40	-9.9	16,369	-0.06%
2020/08/03	18.2	44.94	0	0.00	44.95	18.2	16,214	0.11%
2020/07/31	5	45.24	1	45.40	45.00	4	16,141	0.02%
2020/07/30	9	45.11	6	45.22	45.35	3	16,127	0.02%
2020/07/29	7	45.06	27	45.09	45.05	-20	16,204	-0.12%
2020/07/28	7	44.36	10	44.56	44.50	-3	16,213	-0.02%
2020/07/27	10	44.83	4	44.68	44.60	6	16,216	0.04%
2020/07/24	13	45.27	0	0.00	45.00	13	16,217	0.08%
2020/07/23	1	45.25	1	45.60	45.60	0	16,183	0.00%
2020/07/22	221	45.49	1	45.60	45.50	220	16,181	1.36%	大買/鉅額交易
2020/07/21	4	45.53	118	45.61	45.55	-114	16,060	-0.71%	大賣/鉅額交易
2020/07/20	3	45.10	5	45.00	45.10	-2	15,811	-0.01%
2020/07/17	10	44.90	14	44.89	44.80	-4	15,774	-0.03%
2020/07/16	127	44.81	12	44.98	44.50	115	15,824	0.73%	大買/鉅額交易
2020/07/15	106	45.45	110	45.69	45.60	-4	15,384	-0.03%	大買/大賣/
2020/07/14	0.4	45.10	13	45.21	45.30	-12.6	15,181	-0.08%
2020/07/13	2	45.20	2	45.20	45.20	0	15,199	0.00%
2020/07/10	5	45.05	22	45.11	44.95	-17	15,301	-0.11%
2020/07/09	0	0.00	119	45.22	45.30	-119	15,268	-0.78%	大賣/鉅額交易
2020/07/08	11	45.06	3	44.98	45.15	8	15,002	0.05%
2020/07/07	12	44.33	8	44.31	44.50	4	14,733	0.03%
2020/07/06	3	44.22	45.4	44.25	44.40	-42.4	14,649	-0.29%
2020/07/03	5	43.90	21	43.85	43.95	-16	14,624	-0.11%
2020/07/02	15	43.53	20.3	43.48	43.60	-5.3	14,576	-0.04%
2020/07/01	3	42.93	0	0.00	43.10	3	14,481	0.02%
2020/06/30	0	0.00	23.1	42.80	42.75	-23.1	14,409	-0.16%
2020/06/29	1	42.70	0	0.00	42.65	1	14,485	0.01%
2020/06/24	5	42.84	2	42.75	42.85	3	14,456	0.02%
2020/06/23	2	42.80	0	0.00	42.70	2	14,452	0.01%
2020/06/22	6	42.78	0	0.00	42.90	6	14,506	0.04%
2020/06/19	4	42.61	0	0.00	42.55	4	14,595	0.03%
2020/06/18	9	42.67	0.5	42.80	42.70	8.5	14,575	0.06%
2020/06/17	5	42.67	2	42.60	42.85	3	14,913	0.02%
2020/06/16	14	42.88	0	0.00	42.85	14	15,214	0.09%
2020/06/15	24	42.68	0	0.00	42.50	24	15,627	0.15%
2020/06/12	39	42.84	2	42.85	42.90	37	15,929	0.23%
2020/06/11	13	43.47	5	43.45	43.30	8	16,268	0.05%
2020/06/10	0	0.00	34	43.97	44.00	-34	16,336	-0.21%
2020/06/09	226	43.72	7	43.73	43.90	219	16,626	1.32%	大買/鉅額交易
2020/06/08	15.1	43.64	311	43.65	43.95	-295.9	16,884	-1.75%	大賣/鉅額交易
2020/06/05	4	43.54	0	0.00	43.65	4	16,879	0.02%
2020/06/04	8	43.36	16.3	43.77	43.40	-8.3	17,038	-0.05%
2020/06/03	2	43.63	2	43.80	43.65	0	17,164	0.00%
2020/06/02	4	43.23	0	0.00	43.30	4	17,071	0.02%
2020/06/01	10	43.00	0	0.00	43.10	10	17,036	0.06%
2020/05/29	2.1	42.46	0	0.00	42.55	2.1	16,970	0.01%
2020/05/28	15	42.60	1	42.75	42.35	14	16,591	0.08%
2020/05/27	4	42.78	3	42.85	42.85	1	16,655	0.01%
2020/05/26	3	43.02	6	43.01	43.00	-3	16,717	-0.02%
2020/05/25	101	42.60	0	0.00	42.65	101	16,826	0.60%	大買/鉅額交易
2020/05/22	14	42.66	21	42.90	42.65	-7	16,923	-0.04%
2020/05/21	2	43.13	0	0.00	43.00	2	16,923	0.01%
2020/05/20	6	43.08	101	43.00	42.90	-95	16,891	-0.56%	大賣/
2020/05/19	2	43.00	22	43.03	43.00	-20	16,886	-0.12%
2020/05/18	3	42.33	0	0.00	42.35	3	16,725	0.02%
2020/05/15	2	42.30	2	42.50	42.30	0	16,700	0.00%
2020/05/14	14.1	42.33	212.8	42.35	42.60	-198.7	16,720	-1.19%	大賣/鉅額交易
2020/05/13	22	42.53	6	42.78	42.90	16	16,615	0.10%
2020/05/12	19	42.89	3	42.95	42.95	16	16,648	0.10%
2020/05/11	304	43.22	46.4	43.38	43.15	257.6	16,683	1.54%	大買/鉅額交易
2020/05/08	5	43.00	304	42.97	43.00	-299	16,728	-1.79%	大賣/鉅額交易
2020/05/07	7	42.90	0	0.00	42.70	7	16,749	0.04%
2020/05/06	8	42.51	2	42.60	42.60	6	16,822	0.04%
2020/05/05	0	0.00	0.1	42.85	42.85	-0.1	16,875	0.00%
2020/05/04	13.1	42.08	12.4	42.45	42.20	0.7	16,886	0.00%
2020/04/30	207	42.80	8	43.17	43.20	199	16,928	1.18%	大買/鉅額交易
2020/04/29	8	42.47	212	42.50	42.55	-204	16,995	-1.20%	大賣/鉅額交易
2020/04/28	7	42.09	0	0.00	42.25	7	17,208	0.04%
2020/04/27	124	42.22	1	42.10	42.00	123	18,115	0.68%	大買/鉅額交易
2020/04/24	1	42.05	0	0.00	42.00	1	18,025	0.01%
2020/04/23	0	0.00	18	42.10	42.15	-18	18,025	-0.10%
2020/04/22	8.1	41.53	6	41.54	41.60	2.1	17,994	0.01%
2020/04/21	7	41.86	13.4	41.95	41.80	-6.4	18,175	-0.03%
2020/04/20	0	0.00	2	42.33	42.35	-2	18,223	-0.01%
2020/04/17	0.1	42.00	4.2	42.21	42.00	-4.2	18,450	-0.02%
2020/04/16	10	42.05	6.3	41.84	41.85	3.7	18,435	0.02%
2020/04/15	16	41.86	3	41.90	41.80	13	18,514	0.07%
2020/04/14	1.1	41.01	22	41.78	41.65	-20.9	18,414	-0.11%
2020/04/13	3	40.82	1.1	41.09	40.80	1.9	18,392	0.01%
2020/04/09	4	40.70	37	40.65	40.55	-33	18,714	-0.18%
2020/04/08	1	40.70	3	40.88	41.00	-2	18,786	-0.01%
2020/04/07	3	39.63	57	39.94	39.95	-54	18,599	-0.29%
2020/04/06	33.1	38.96	5	39.10	39.05	28.1	18,657	0.15%
2020/04/01	20	39.10	1	39.05	39.00	19	18,611	0.10%
2020/03/31	35.3	39.23	6	39.33	39.50	29.3	18,495	0.16%
2020/03/30	26	38.79	3	38.27	39.15	23	18,316	0.13%
2020/03/27	11	38.99	22	39.18	38.95	-11	18,246	-0.06%
2020/03/26	27	38.96	18	39.18	38.60	9	18,248	0.05%
2020/03/25	18	39.20	2	39.25	38.80	16	18,249	0.09%
2020/03/24	203	38.29	36	38.24	38.25	167	18,117	0.92%	大買/鉅額交易
2020/03/23	20	35.55	11	35.41	36.10	9	17,961	0.05%
2020/03/20	16	35.93	19	35.21	36.95	-3	17,655	-0.02%
2020/03/19	14	34.16	10	34.17	33.60	4	17,337	0.02%
2020/03/18	23	36.61	16	36.68	36.00	7	17,069	0.04%
2020/03/17	40	37.75	16	37.81	37.60	24	16,688	0.14%
2020/03/16	9	39.61	9	39.94	38.85	0	16,138	0.00%
2020/03/13	30.5	38.97	16.3	38.86	40.25	14.2	15,911	0.09%
2020/03/12	6	41.08	58.3	40.99	40.75	-52.3	15,439	-0.34%
2020/03/11	2	41.98	1	42.10	41.80	1	15,048	0.01%
2020/03/10	5	41.49	4	41.45	41.60	1	14,955	0.01%
2020/03/09	14	42.13	2	42.23	41.85	12	14,818	0.08%
2020/03/06	4	42.75	9	42.98	42.85	-5	14,613	-0.03%
2020/03/05	0	0.00	13	43.26	43.30	-13	14,608	-0.09%
2020/03/03	1	42.85	5	42.78	42.65	-4	14,783	-0.03%
2020/03/02	13	42.04	16.8	41.95	42.25	-3.8	14,678	-0.03%
2020/02/27	16.9	42.18	2	42.20	42.25	14.9	14,824	0.10%
2020/02/26	2	42.30	3	42.35	42.20	-1	14,772	-0.01%
2020/02/25	14	42.43	1	42.40	42.70	13	14,628	0.09%
2020/02/24	11	42.99	0	0.00	43.00	11	14,574	0.08%
2020/02/20	11.9	43.56	21	43.50	43.15	-9.1	15,079	-0.06%
2020/02/19	1	43.30	19	43.39	43.40	-18	15,251	-0.12%
2020/02/18	0	0.00	2	43.05	43.05	-2	15,442	-0.01%
2020/02/17	3	42.80	1	43.00	43.00	2	15,522	0.01%
2020/02/14	7	43.34	37.6	43.31	43.20	-30.6	15,690	-0.20%
2020/02/13	2	43.28	17	43.13	43.15	-15	15,652	-0.10%
2020/02/12	0	0.00	6	42.81	42.80	-6	15,560	-0.04%
2020/02/11	0	0.00	5	42.75	42.60	-5	15,533	-0.03%
2020/02/10	8	42.11	12	42.45	42.40	-4	15,477	-0.03%
2020/02/07	9	42.43	30	42.43	42.50	-21	15,428	-0.14%
2020/02/06	2	42.88	23	42.97	43.00	-21	15,478	-0.14%
2020/02/05	11	42.25	8	42.18	42.35	3	15,557	0.02%
2020/02/04	19	41.99	32	42.61	42.40	-13	15,460	-0.08%
2020/02/03	17	41.21	21	41.02	41.55	-4	15,348	-0.03%
2020/01/31	21	42.25	4	42.45	42.05	17	15,299	0.11%
2020/01/30	82	42.33	57	42.49	41.85	25	15,164	0.16%
2020/01/20	2	44.90	1	44.95	44.95	1	14,282	0.01%
2020/01/17	5	44.80	6	44.80	44.90	-1	14,487	-0.01%
2020/01/16	0	0.00	29.1	44.69	44.75	-29.1	14,575	-0.20%
2020/01/15	30	44.54	5	44.56	44.55	25	14,636	0.17%
2020/01/14	24	44.35	11.4	44.53	44.55	12.6	14,537	0.09%
2020/01/13	1	43.80	31	44.10	44.25	-30	14,595	-0.21%
2020/01/10	3	43.45	3	43.40	43.50	0	15,006	0.00%
2020/01/09	9	43.37	55.4	43.40	43.45	-46.4	15,008	-0.31%
2020/01/08	20	43.35	35	43.36	43.40	-15	14,943	-0.10%
2020/01/07	11	43.47	6	43.30	43.60	5	14,877	0.03%
2020/01/06	3.1	43.42	8	43.58	43.45	-4.9	14,973	-0.03%
2020/01/03	18	44.09	7	43.92	43.95	11	14,911	0.07%
2020/01/02	0	0.00	32.4	44.03	44.10	-32.4	14,838	-0.22%
2019/12/31	0	0.00	14	43.68	43.70	-14	14,647	-0.10%
2019/12/30	42	43.73	36.1	43.61	43.65	5.9	14,673	0.04%
2019/12/27	3	43.10	1	43.10	43.25	2	14,540	0.01%
2019/12/26	5	42.95	0	0.00	43.05	5	14,635	0.03%
2019/12/25	1	42.95	0	0.00	43.10	1	14,801	0.01%
2019/12/24	2	43.20	1	43.30	43.15	1	14,907	0.01%
2019/12/23	0	0.00	35	43.04	43.25	-35	14,952	-0.23%
2019/12/19	4	42.79	13.2	42.94	43.00	-9.2	14,997	-0.06%
2019/12/18	1	42.90	5	42.82	43.00	-4	15,064	-0.03%
2019/12/17	2	42.78	1	42.85	42.95	1	15,039	0.01%
2019/12/16	35	42.76	14	42.82	42.80	21	14,936	0.14%
2019/12/13	2	42.50	33	42.59	42.55	-31	14,945	-0.21%
2019/12/12	8	42.30	7	42.40	42.30	1	14,920	0.01%
2019/12/11	12	42.12	0	0.00	42.15	12	14,985	0.08%
2019/12/10	5	42.00	7.1	42.15	42.10	-2.1	15,068	-0.01%
2019/12/09	1	41.95	29	41.96	42.05	-28	15,165	-0.18%
2019/12/06	3	41.65	27.1	41.74	41.75	-24.1	15,175	-0.16%
2019/12/05	10	41.68	0	0.00	41.65	10	15,354	0.07%
2019/12/04	14	41.51	4	41.73	41.75	10	15,645	0.06%
2019/12/03	15	41.62	9	41.82	41.85	6	15,733	0.04%
2019/12/02	3	41.30	8.1	41.25	41.35	-5.1	15,733	-0.03%
2019/11/29	34.4	41.66	15	41.60	41.40	19.4	15,719	0.12%
2019/11/28	3.1	42.05	5	42.10	42.00	-1.9	15,662	-0.01%
2019/11/27	0	0.00	8	41.82	41.95	-8	15,837	-0.05%
2019/11/26	14	41.99	3	42.00	41.80	11	15,863	0.07%
2019/11/25	3.2	41.92	6	42.00	41.95	-2.8	15,528	-0.02%
2019/11/22	35.7	42.03	13	42.05	42.10	22.7	15,556	0.15%
2019/11/21	29.1	42.23	3	42.40	42.35	26.1	15,639	0.17%
2019/11/20	9	42.48	38.1	42.58	42.65	-29.1	15,535	-0.19%
2019/11/19	18.5	41.69	28	41.99	42.10	-9.5	15,188	-0.06%
2019/11/18	10	41.98	11	42.04	42.10	-1	15,006	-0.01%
2019/11/15	8	41.49	17.4	41.48	41.70	-9.4	14,790	-0.06%
2019/11/14	4	40.96	15	41.08	41.15	-11	14,612	-0.08%
2019/11/13	20	40.99	70.1	41.12	41.00	-50.1	14,577	-0.34%
2019/11/12	0	0.00	1	40.60	40.65	-1	14,491	-0.01%
2019/11/11	17	40.67	20	40.40	40.35	-3	14,806	-0.02%
2019/11/08	1	40.90	0	0.00	40.90	1	15,386	0.01%
2019/11/07	11.5	40.81	2	40.75	40.95	9.5	15,890	0.06%
2019/11/06	10	40.84	0	0.00	40.80	10	16,088	0.06%
2019/11/05	8	40.70	8	40.85	40.90	0	16,203	0.00%
2019/11/04	5	40.83	5	40.86	40.95	0	16,285	0.00%
2019/11/01	0	0.00	2	40.50	40.55	-2	16,295	-0.01%
2019/10/31	2	40.43	1.1	40.59	40.45	0.9	16,600	0.01%
2019/10/30	19	40.31	0.5	40.45	40.35	18.5	16,869	0.11%
2019/10/29	19	40.58	11	40.69	40.65	8	16,765	0.05%
2019/10/28	7.2	40.68	1	40.75	40.75	6.2	16,612	0.04%
2019/10/25	25	40.67	19	40.78	40.85	6	16,652	0.04%
2019/10/24	10	40.91	6	41.03	41.00	4	16,478	0.02%
2019/10/23	9	40.95	0	0.00	40.95	9	16,533	0.05%
2019/10/22	41	41.27	6	41.35	41.40	35	16,532	0.21%
2019/10/21	26	41.56	24.5	41.47	41.50	1.5	16,453	0.01%
2019/10/18	11	40.68	51.4	40.75	40.95	-40.4	16,356	-0.25%
2019/10/17	8.4	40.05	7	40.06	40.10	1.4	15,849	0.01%
2019/10/16	5	39.92	0	0.00	40.00	5	15,811	0.03%
2019/10/15	0	0.00	4	39.95	40.00	-4	15,916	-0.03%
2019/10/14	5	39.76	5	40.02	39.95	0	16,255	0.00%
2019/10/09	6	39.62	0	0.00	39.50	6	16,418	0.04%
2019/10/08	1	39.70	7	39.71	39.75	-6	16,714	-0.04%
2019/10/07	2	39.25	33.5	39.22	39.30	-31.5	17,140	-0.18%
2019/10/04	10	38.93	2	38.90	38.90	8	17,320	0.05%
2019/10/03	18	38.84	1	38.90	39.00	17	17,304	0.10%
2019/10/02	17	39.36	21	39.27	39.25	-4	17,315	-0.02%
2019/10/01	21	39.56	0	0.00	39.65	21	17,356	0.12%
2019/09/27	11	39.77	1	39.80	39.65	10	17,381	0.06%
2019/09/26	4	39.74	5	39.91	39.90	-1	17,415	-0.01%
2019/09/25	4	39.60	4	39.70	39.60	0	17,535	0.00%
2019/09/24	8	39.68	1	39.80	39.80	7	17,583	0.04%
2019/09/23	13.2	39.83	0	0.00	39.75	13.2	17,507	0.08%
2019/09/20	5	39.80	3.2	39.95	40.20	1.8	17,563	0.01%
2019/09/19	2	39.80	4.3	39.93	39.80	-2.3	17,483	-0.01%
2019/09/18	8.6	39.90	8	39.98	39.80	0.6	17,574	0.00%
2019/09/17	14	39.55	1	39.50	39.50	13	17,619	0.07%
2019/09/16	8	40.08	17	40.12	40.10	-9	17,629	-0.05%
2019/09/12	4.5	40.05	10.2	40.06	40.05	-5.7	17,599	-0.03%
2019/09/11	9	39.81	2	39.98	40.00	7	17,752	0.04%
2019/09/10	1	39.90	2	40.10	39.95	-1	17,949	-0.01%
2019/09/09	10	39.96	10	39.94	40.00	0	18,140	0.00%
2019/09/06	7	39.70	31	39.73	39.85	-24	18,038	-0.13%
2019/09/05	12	38.88	13	38.87	39.00	-1	17,798	-0.01%
2019/09/04	3	38.40	1.2	38.40	38.45	1.8	17,818	0.01%
2019/09/03	6	38.38	6	38.40	38.35	0	17,972	0.00%
2019/09/02	42	38.17	2	38.40	38.25	40	18,146	0.22%
2019/08/30	10	38.03	10	38.13	38.45	0	18,113	0.00%
2019/08/29	1	37.70	0	0.00	37.80	1	18,035	0.01%
2019/08/28	3	37.60	4	37.60	37.70	-1	18,261	-0.01%
2019/08/27	23	37.51	4	37.58	37.65	19	18,435	0.10%
2019/08/26	31.1	37.58	1	37.60	37.70	30.1	18,481	0.16%
2019/08/23	4.5	37.86	3	37.83	38.20	1.5	18,473	0.01%
2019/08/22	24	37.99	5	38.00	37.85	19	18,541	0.10%
2019/08/21	9	38.02	3	38.05	37.95	6	18,734	0.03%
2019/08/20	12	38.16	5	38.25	38.15	7	18,731	0.04%
2019/08/19	19	38.09	160	38.30	38.10	-141	18,777	-0.75%	大賣/鉅額交易
2019/08/16	7	37.86	4	37.91	37.95	3	18,796	0.02%
2019/08/15	33	37.91	18	37.90	38.00	15	18,773	0.08%
2019/08/14	10	38.00	2	37.95	38.30	8	18,819	0.04%
2019/08/13	32	37.57	4	37.50	37.25	28	18,656	0.15%
2019/08/12	169	44.00	35.1	43.97	43.95	133.9	18,080	0.74%	大買/鉅額交易
2019/08/08	10	44.03	11	44.10	43.90	-1	17,741	-0.01%
2019/08/07	22	43.46	8	43.63	43.35	14	17,601	0.08%
2019/08/06	15	43.13	8	43.19	43.30	7	17,750	0.04%
2019/08/05	3	43.50	0	0.00	43.55	3	17,728	0.02%
2019/08/02	16	43.87	0	0.00	43.55	16	17,716	0.09%
2019/08/01	31	44.20	4	44.30	44.05	27	17,596	0.15%
2019/07/31	0	0.00	30	44.80	44.70	-30	17,513	-0.17%
2019/07/30	26	44.84	34	44.80	44.80	-8	17,651	-0.05%
2019/07/29	29	44.91	0	0.00	44.85	29	17,948	0.16%
2019/07/26	2	44.40	0	0.00	44.65	2	18,163	0.01%
2019/07/25	30	44.36	21	44.46	44.30	9	18,228	0.05%
2019/07/24	17	44.87	1	44.95	44.80	16	18,091	0.09%
2019/07/22	25	44.90	5	44.92	44.90	20	18,025	0.11%
2019/07/19	66	44.70	0	0.00	44.80	66	17,949	0.37%
2019/07/18	5	44.55	5	44.55	44.60	0	17,921	0.00%
2019/07/17	3	44.58	4	44.60	44.70	-1	18,132	-0.01%
2019/07/16	17	44.17	16	44.58	44.75	1	18,306	0.01%
2019/07/15	17	44.11	9	43.93	44.05	8	18,126	0.04%
2019/07/12	36	44.67	10	44.31	44.35	26	18,091	0.14%
2019/07/11	83	45.08	140	44.85	44.80	-57	18,028	-0.32%	大賣/
2019/07/10	13	45.97	4	45.98	45.85	9	17,637	0.05%
2019/07/09	2	46.00	1	46.10	46.00	1	17,645	0.01%
2019/07/08	7	46.15	12	46.17	46.20	-5	17,825	-0.03%
2019/07/05	9	46.20	13	46.31	46.15	-4	17,949	-0.02%
2019/07/04	25	45.94	10	45.85	45.90	15	18,032	0.08%
2019/07/03	6	46.20	8.2	46.18	46.25	-2.2	18,223	-0.01%
2019/07/02	11	46.25	7	46.44	46.35	4	18,452	0.02%
2019/07/01	0	0.00	19	46.31	46.15	-19	18,483	-0.10%
2019/06/28	6	45.79	14	45.73	46.05	-8	18,562	-0.04%
2019/06/27	4	45.99	3	46.00	45.95	1	18,801	0.01%
2019/06/26	0	0.00	4	45.65	45.55	-4	18,891	-0.02%
2019/06/25	1	45.55	0	0.00	45.60	1	19,323	0.01%
2019/06/24	6	45.22	53	45.49	45.60	-47	19,560	-0.24%
2019/06/21	6	45.29	3.3	45.29	45.15	2.7	19,765	0.01%
2019/06/20	3	45.12	11	45.25	45.40	-8	20,696	-0.04%
2019/06/19	19	45.27	37.1	45.06	45.30	-18.1	20,682	-0.09%
2019/06/18	33	45.20	11	45.17	45.20	22	20,639	0.11%
2019/06/17	39	44.57	16	44.58	44.70	23	20,457	0.11%
2019/06/14	8	43.93	26	43.90	43.95	-18	20,318	-0.09%
2019/06/13	12	43.80	2	43.65	43.85	10	20,846	0.05%
2019/06/12	15	43.70	10	43.93	43.75	5	20,917	0.02%
2019/06/11	0	0.00	6	43.81	44.00	-6	20,838	-0.03%
2019/06/10	0	0.00	3	43.57	43.85	-3	20,740	-0.01%
2019/06/06	3	42.90	25	42.91	43.15	-22	20,602	-0.11%
2019/06/05	9	43.16	15	43.00	43.00	-6	20,525	-0.03%
2019/06/04	6	43.35	9	43.59	43.10	-3	20,408	-0.01%
2019/06/03	5	42.65	29	42.91	43.40	-24	20,223	-0.12%
2019/05/31	19	42.70	20	42.68	42.90	-1	20,045	0.00%
2019/05/30	21	42.44	60	42.67	42.80	-39	19,910	-0.20%
2019/05/29	1	42.40	0	0.00	42.50	1	19,853	0.01%
2019/05/28	19	42.41	15	42.62	42.30	4	19,894	0.02%
2019/05/27	53	42.49	28	42.76	42.40	25	19,814	0.13%
2019/05/24	11	42.42	50	42.52	42.35	-39	19,902	-0.20%
2019/05/23	48	42.45	40	42.46	42.35	8	19,954	0.04%
2019/05/22	16	42.54	1	42.75	42.70	15	20,360	0.07%
2019/05/21	0	0.00	30	42.66	42.85	-30	20,460	-0.15%
2019/05/20	3	42.52	3	42.40	42.35	0	20,442	0.00%
2019/05/17	14	42.24	25	42.28	42.25	-11	20,401	-0.05%
2019/05/16	0	0.00	46	41.86	42.00	-46	20,412	-0.23%
2019/05/15	5	41.67	7	41.85	41.75	-2	20,302	-0.01%
2019/05/14	29	41.46	18	41.56	41.55	11	20,272	0.05%
2019/05/13	34	42.42	15.3	42.71	42.00	18.7	19,984	0.09%
2019/05/10	40	42.54	61	42.78	42.50	-21	19,903	-0.11%
2019/05/09	52	42.62	2	43.00	42.50	50	19,795	0.25%
2019/05/08	23	42.64	19	42.99	43.00	4	19,622	0.02%
2019/05/07	11	42.65	40	42.78	42.90	-29	19,430	-0.15%
2019/05/06	38	42.30	14	42.57	42.30	24	19,257	0.12%
2019/05/03	22	42.42	54	42.67	42.85	-32	18,942	-0.17%
2019/05/02	26	42.30	5	42.15	42.20	21	18,615	0.11%
2019/04/30	6	42.10	5	42.15	42.00	1	18,472	0.01%
2019/04/29	8	42.00	0	0.00	42.10	8	18,476	0.04%
2019/04/26	11	41.72	17	41.75	41.75	-6	18,369	-0.03%
2019/04/24	2	41.55	13	41.72	41.55	-11	18,358	-0.06%
2019/04/23	21	40.86	9	41.11	41.60	12	18,316	0.07%
2019/04/22	29	41.22	10	41.08	41.00	19	18,243	0.10%
2019/04/19	13	41.60	0	0.00	41.70	13	17,929	0.07%
2019/04/18	27	41.70	10	41.81	41.60	17	17,806	0.10%
2019/04/17	101	42.03	14	42.04	41.95	87	17,616	0.49%	大買/
2019/04/16	43	42.22	1	42.20	42.30	42	17,377	0.24%
2019/04/15	25	42.26	30	42.46	42.50	-5	17,356	-0.03%
2019/04/12	6	42.18	3	41.95	42.00	3	17,209	0.02%
2019/04/11	46	42.03	10	42.10	42.05	36	17,030	0.21%
2019/04/10	27	42.05	4	41.98	42.00	23	16,791	0.14%
2019/04/09	81	42.14	22	42.41	42.15	59	16,545	0.36%
2019/04/08	41	42.08	5	42.00	42.30	36	16,200	0.22%
2019/04/03	24.1	41.56	15	41.55	41.70	9.1	15,817	0.06%
2019/04/02	44	41.54	6	41.64	41.40	38	15,641	0.24%
2019/04/01	29	41.38	7	41.57	41.35	22	15,380	0.14%
2019/03/29	16	41.29	15	41.28	41.25	1	14,937	0.01%
2019/03/28	2	41.23	49	40.99	41.00	-47	14,770	-0.32%
2019/03/27	14	40.62	13.2	40.67	40.55	0.8	14,397	0.01%
2019/03/26	28	40.34	17	40.45	40.45	11	14,149	0.08%
2019/03/25	54	40.15	33	40.22	40.50	21	13,906	0.15%
2019/03/22	4	39.01	1	38.55	38.70	3	12,921	0.02%
2019/03/21	26	38.62	65.4	38.50	38.85	-39.4	12,975	-0.30%
2019/03/20	45	38.07	6	38.22	38.05	39	12,847	0.30%
2019/03/19	10	38.00	11	38.11	38.10	-1	12,820	-0.01%
2019/03/18	60	37.95	28	37.90	37.80	32	12,718	0.25%
2019/03/15	18	38.59	11	38.73	38.65	7	12,123	0.06%
2019/03/14	8	38.54	2	38.53	38.60	6	12,005	0.05%
2019/03/13	7	38.46	0	0.00	38.50	7	12,137	0.06%
2019/03/12	5	38.40	97	38.41	38.40	-92	12,190	-0.75%
2019/03/11	9	37.93	0	0.00	37.85	9	12,358	0.07%
2019/03/08	1	37.85	5	37.85	38.00	-4	12,634	-0.03%
2019/03/07	67	38.15	0	0.00	38.00	67	12,816	0.52%
2019/03/06	10	38.20	0	38.25	38.25	10	12,966	0.08%
2019/03/05	10	38.01	1	38.05	38.00	9	13,299	0.07%
2019/03/04	2	38.23	0	0.00	38.20	2	14,411	0.01%
2019/02/27	0	0.00	5	38.25	38.40	-5	14,337	-0.03%
2019/02/26	5	38.30	4	38.30	38.20	1	14,246	0.01%
2019/02/25	32	38.48	2	38.30	38.45	30	14,362	0.21%
2019/02/22	47	38.77	12	38.71	38.70	35	14,472	0.24%
2019/02/21	24	38.40	52	38.60	39.30	-28	14,492	-0.19%
2019/02/20	1	38.05	20	37.90	37.85	-19	14,013	-0.14%
2019/02/19	0	0.00	50	37.40	37.55	-50	13,849	-0.36%
2019/02/18	30	37.10	10	37.21	36.90	20	13,696	0.15%
2019/02/15	35	37.01	11	37.47	37.45	24	13,766	0.17%
2019/02/14	29	37.70	20	37.85	37.50	9	13,833	0.07%
2019/02/13	14	37.64	7	37.85	37.65	7	13,710	0.05%
2019/02/12	13	37.55	10	37.80	37.70	3	13,617	0.02%
2019/02/11	10	37.48	11.3	37.71	37.65	-1.3	13,612	-0.01%
2019/01/30	1	37.25	8	37.31	37.35	-7	13,468	-0.05%
2019/01/29	0	0.00	6	37.00	37.10	-6	13,530	-0.04%
2019/01/28	0	0.00	36	36.90	37.00	-36	13,669	-0.26%
2019/01/25	4	36.56	28	36.51	36.60	-24	13,691	-0.18%
2019/01/24	37	36.25	20	36.46	36.40	17	13,820	0.12%
2019/01/23	10	36.15	6	36.43	36.45	4	13,992	0.03%
2019/01/21	0	0.00	11	36.25	36.25	-11	14,309	-0.08%
2019/01/18	0	0.00	45	35.84	36.00	-45	14,490	-0.31%
2019/01/17	0	0.00	4	35.48	35.45	-4	14,775	-0.03%
2019/01/16	0	0.00	1	35.60	35.60	-1	15,381	-0.01%
2019/01/15	45	35.67	54	35.88	35.70	-9	15,547	-0.06%
2019/01/14	48	35.67	7	35.94	35.60	41	15,440	0.27%
2019/01/11	18	36.57	0	0.00	36.40	18	15,449	0.12%
2019/01/10	0	0.00	28	36.66	36.55	-28	15,388	-0.18%
2019/01/09	0	0.00	36	35.96	36.35	-36	15,371	-0.23%
2019/01/08	35	35.59	1	35.60	35.55	34	15,314	0.22%
2019/01/07	5	36.06	41	35.92	36.00	-36	15,385	-0.23%
2019/01/04	0	0.00	2	35.35	35.45	-2	15,411	-0.01%
2019/01/03	4	35.29	2	35.15	35.15	2	15,897	0.01%
2019/01/02	41	35.56	27	35.85	35.50	14	15,978	0.09%
2018/12/28	0	0.00	14	35.71	35.60	-14	16,040	-0.09%
2018/12/27	31	35.57	21	35.75	35.40	10	16,117	0.06%
2018/12/26	1	35.70	0	0.00	35.40	1	16,203	0.01%
2018/12/25	0	0.00	5	35.30	35.85	-5	16,296	-0.03%
2018/12/24	72	35.65	111.2	35.71	35.80	-39.2	16,416	-0.24%	大賣/
2018/12/22	0	0.00	5	35.50	35.45	-5	16,528	-0.03%
2018/12/21	7	35.46	1	35.45	35.40	6	16,971	0.04%
2018/12/20	37	35.71	1	35.35	35.40	36	16,974	0.21%
2018/12/19	0	0.00	19	35.86	36.00	-19	16,914	-0.11%
2018/12/18	14	35.67	7	35.95	35.65	7	16,943	0.04%
2018/12/17	33	35.83	50	36.10	36.00	-17	17,319	-0.10%
2018/12/14	41	35.64	3	35.48	35.75	38	17,273	0.22%
2018/12/13	96	35.07	2	35.05	35.50	94	17,362	0.54%
2018/12/12	13	34.93	0	0.00	34.95	13	17,290	0.08%
2018/12/11	5	34.95	0	0.00	34.80	5	17,234	0.03%
2018/12/10	1	34.75	3	34.80	34.75	-2	17,308	-0.01%
2018/12/07	0	0.00	1	35.40	35.05	-1	17,487	-0.01%
2018/12/06	2	34.90	0	0.00	34.65	2	17,576	0.01%
2018/12/05	3	35.00	6	34.80	34.85	-3	17,823	-0.02%
2018/12/04	37	35.33	2	35.08	35.05	35	18,345	0.19%
2018/12/03	12	35.70	29	35.59	35.85	-17	18,146	-0.09%
2018/11/30	2	34.48	2	34.75	34.50	0	17,903	0.00%
2018/11/29	8	34.13	2	34.00	34.05	6	17,779	0.03%
2018/11/28	13	33.72	10	33.72	34.05	3	17,765	0.02%
2018/11/27	35	33.23	2	33.50	33.50	33	17,583	0.19%
2018/11/26	3	35.08	2	35.10	35.35	1	16,748	0.01%
2018/11/23	11	34.74	0.1	35.00	34.70	10.9	17,213	0.06%
2018/11/22	15	34.72	0	0.00	34.85	15	17,290	0.09%
2018/11/21	16	35.67	0	0.00	35.70	16	17,165	0.09%
2018/11/19	0	0.00	11.9	36.56	36.50	-11.9	17,037	-0.07%
2018/11/16	2	36.40	0	0.00	36.45	2	17,140	0.01%
2018/11/15	5	36.00	0	0.00	36.15	5	17,325	0.03%
2018/11/14	8	36.32	14.2	36.97	36.35	-6.2	17,409	-0.04%
2018/11/13	1	36.20	10	36.07	36.40	-9	17,458	-0.05%
2018/11/12	5	35.35	2	35.50	35.60	3	17,488	0.02%
2018/11/09	1	34.90	1	34.90	34.90	0	17,688	0.00%
2018/11/08	1	35.50	0	0.00	35.50	1	18,029	0.01%
2018/11/07	3	35.53	0	0.00	35.50	3	18,509	0.02%
2018/11/06	3	35.17	1	35.30	35.10	2	19,646	0.01%
2018/11/05	12	35.28	0	0.00	35.35	12	19,895	0.06%
2018/11/02	0	0.00	8	36.28	36.45	-8	20,127	-0.04%
2018/11/01	0	0.00	4	35.36	35.65	-4	20,426	-0.02%
2018/10/31	6	34.77	2.1	34.99	34.70	3.9	20,564	0.02%
2018/10/30	0	0.00	7	34.24	34.10	-7	20,695	-0.03%
2018/10/29	6	33.75	1	33.80	33.90	5	20,980	0.02%
2018/10/26	10	33.56	5	34.30	33.50	5	21,504	0.02%
2018/10/25	2	33.55	0	0.00	34.00	2	22,325	0.01%
2018/10/24	26	33.98	3	35.55	34.15	23	23,157	0.10%
2018/10/23	16	36.28	4	36.48	36.00	12	22,836	0.05%
2018/10/22	2	37.45	0	0.00	37.55	2	23,078	0.01%
2018/10/19	3	37.35	8	37.56	37.25	-5	24,086	-0.02%
2018/10/18	1	38.45	3	38.05	38.00	-2	24,280	-0.01%
2018/10/17	5	38.15	10	38.79	38.25	-5	25,131	-0.02%
2018/10/16	4	38.03	13	38.21	38.20	-9	25,323	-0.04%
2018/10/15	14	38.48	1	38.45	38.50	13	25,455	0.05%
2018/10/12	26	37.84	8	38.64	39.00	18	25,600	0.07%
2018/10/11	44	37.62	0	0.00	37.60	44	25,654	0.17%
2018/10/09	8	40.07	10	40.00	40.05	-2	25,282	-0.01%
2018/10/08	8	39.67	0	0.00	39.75	8	25,339	0.03%
2018/10/05	6	39.75	7	39.97	39.70	-1	25,579	0.00%
2018/10/04	32	39.90	1	39.65	39.80	31	25,683	0.12%
2018/10/03	4	40.21	1	40.40	40.20	3	25,833	0.01%
2018/10/02	30	40.32	1	40.25	40.30	29	26,052	0.11%
2018/10/01	25	41.33	3	40.95	41.05	22	26,235	0.08%
2018/09/28	8	41.14	30	41.16	41.10	-22	26,430	-0.08%
2018/09/27	0	0.00	15	40.32	40.25	-15	26,273	-0.06%
2018/09/26	37	39.96	0	0.00	39.90	37	26,482	0.14%
2018/09/25	21	40.75	0	0.00	40.20	21	26,920	0.08%
2018/09/21	5	40.20	16	40.82	40.40	-11	27,049	-0.04%
2018/09/20	6	40.53	0	0.00	40.10	6	26,888	0.02%
2018/09/19	2	40.03	13	40.39	40.15	-11	26,972	-0.04%
2018/09/18	7	39.70	44.8	39.63	39.70	-37.8	27,031	-0.14%
2018/09/17	5	39.00	2	39.30	39.30	3	27,184	0.01%
2018/09/14	3	39.47	15	39.62	39.65	-12	27,256	-0.04%
2018/09/13	7	39.25	1	39.20	39.10	6	27,301	0.02%
2018/09/12	14	38.11	5	38.30	38.55	9	27,171	0.03%
2018/09/11	15	37.55	9	38.02	38.00	6	27,244	0.02%
2018/09/10	60.1	38.24	4	38.85	37.95	56.1	27,027	0.21%
2018/09/07	2	41.30	0	0.00	41.30	2	26,616	0.01%
2018/09/06	3	41.75	3.2	41.56	41.80	-0.2	26,592	0.00%
2018/09/05	3	41.50	5.1	41.94	41.55	-2.1	26,581	-0.01%
2018/09/04	5	41.35	7	41.81	42.10	-2	26,593	-0.01%
2018/09/03	11	41.60	1	41.15	41.35	10	26,409	0.04%
2018/08/31	2	41.60	57	41.79	42.35	-55	26,343	-0.21%
2018/08/30	32	42.51	3.2	42.33	42.00	28.8	26,050	0.11%
2018/08/29	0	0.00	1.1	43.29	43.40	-1.1	25,625	0.00%
2018/08/28	1	43.10	14	43.42	43.30	-13	25,698	-0.05%
2018/08/27	14	43.02	6	43.38	43.30	8	25,815	0.03%
2018/08/24	7.3	42.66	1	42.60	42.80	6.3	25,756	0.02%
2018/08/23	0	0.00	3	43.02	43.10	-3	25,948	-0.01%
2018/08/22	15	42.81	5	42.70	42.95	10	26,075	0.04%
2018/08/21	5	41.90	8	42.39	42.90	-3	26,120	-0.01%
2018/08/20	14	42.18	3	41.92	42.00	11	26,216	0.04%
2018/08/17	0	0.00	23	42.56	42.05	-23	26,177	-0.09%
2018/08/16	9	41.60	5	41.97	42.00	4	26,134	0.02%
2018/08/15	56	42.97	22	42.70	42.35	34	26,225	0.13%
2018/08/14	17	43.09	10	43.06	43.30	7	25,975	0.03%
2018/08/13	39	42.34	8	42.64	42.15	31	25,677	0.12%
2018/08/10	0	0.00	18	41.21	41.50	-18	24,798	-0.07%
2018/08/09	10	40.20	4	40.70	40.50	6	24,741	0.02%
2018/08/08	14	40.65	13	40.84	40.60	1	25,207	0.00%
2018/08/07	5	40.40	3	40.20	40.15	2	25,092	0.01%
2018/08/06	13	40.44	0	0.00	40.35	13	25,024	0.05%
2018/08/03	8	40.55	3	41.00	40.45	5	24,795	0.02%
2018/08/02	14	40.63	10	40.71	40.60	4	24,490	0.02%
2018/08/01	22	40.30	18	40.57	41.05	4	23,866	0.02%
2018/07/31	40	39.42	1	39.40	39.35	39	22,946	0.17%
2018/07/30	5	40.80	3	41.15	40.70	2	22,017	0.01%
2018/07/27	19	40.63	4	40.94	40.30	15	21,668	0.07%
2018/07/26	19	40.93	10	41.76	40.50	9	21,333	0.04%
2018/07/25	7	45.07	45	44.99	45.10	-38	20,460	-0.19%
2018/07/24	12	44.88	36	44.64	45.50	-24	20,173	-0.12%
2018/07/23	1	42.40	2	42.35	42.65	-1	19,368	-0.01%
2018/07/20	30	42.38	15	42.65	42.30	15	19,251	0.08%
2018/07/18	27	42.43	3	42.65	42.25	24	19,412	0.12%
2018/07/17	3	42.15	0	0.00	42.15	3	19,164	0.02%
2018/07/16	3	42.65	0	0.00	42.50	3	19,102	0.02%
2018/07/13	5	43.05	9	43.51	43.50	-4	19,058	-0.02%
2018/07/12	0	0.00	5	42.92	42.70	-5	18,723	-0.03%
2018/07/11	7	42.09	0	0.00	42.15	7	18,533	0.04%
2018/07/10	2	42.90	2	43.25	43.25	0	18,222	0.00%
2018/07/09	0	0.00	3	42.50	42.75	-3	17,897	-0.02%
2018/07/06	14	41.68	1	41.50	41.60	13	17,544	0.07%
2018/07/05	1	42.05	3	42.40	42.05	-2	17,264	-0.01%
2018/07/04	21	41.82	0	0.00	42.00	21	17,216	0.12%
2018/07/03	8	42.14	3	42.50	42.75	5	16,918	0.03%
2018/07/02	15	41.78	0	0.00	41.85	15	16,442	0.09%
2018/06/29	5	42.45	1	42.25	42.35	4	16,147	0.02%
2018/06/28	1	42.40	0	0.00	42.40	1	15,725	0.01%
2018/06/27	6	42.94	0	0.00	43.00	6	15,500	0.04%
2018/06/26	3	43.80	0	0.00	43.70	3	15,155	0.02%
2018/06/25	5	44.34	0	0.00	44.70	5	14,905	0.03%
2018/06/22	0	0.00	5	45.04	44.60	-5	14,764	-0.03%
2018/06/21	2	44.65	0	0.00	44.75	2	14,558	0.01%
2018/06/20	0	0.00	5	44.04	44.75	-5	14,521	-0.03%
2018/06/19	3	43.92	0	0.00	43.85	3	14,290	0.02%
2018/06/15	1	45.45	2	45.55	45.25	-1	13,991	-0.01%
2018/06/13	1	44.65	2	45.20	45.45	-1	13,540	-0.01%
2018/06/12	2	44.55	0	0.00	44.50	2	13,514	0.01%
2018/06/11	8.2	44.54	0	0.00	44.60	8.2	13,386	0.06%
2018/06/08	7	44.68	0	0.00	45.00	7	13,315	0.05%
2018/06/06	1	44.65	0	0.00	44.80	1	13,226	0.01%
2018/06/05	1	44.80	7	45.50	45.20	-6	13,105	-0.05%
2018/06/04	0	0.00	10	45.10	45.65	-10	12,867	-0.08%
2018/06/01	4	43.58	0	0.00	43.75	4	12,533	0.03%
2018/05/30	2	43.85	2	44.20	43.75	0	12,061	0.00%
2018/05/29	3	43.10	0	0.00	43.40	3	11,777	0.03%
2018/05/28	0	0.00	1	44.00	43.95	-1	11,560	-0.01%
2018/05/25	3	44.08	2	45.10	43.90	1	11,405	0.01%
2018/05/24	3	44.25	0	0.00	44.75	3	11,186	0.03%
2018/05/23	1	43.95	7	43.97	44.10	-6	10,986	-0.05%
2018/05/22	6.7	45.81	2	45.65	45.60	4.7	10,678	0.04%
2018/05/21	0	0.00	1	46.00	46.00	-1	10,604	-0.01%
2018/05/17	0	0.00	2	46.25	45.65	-2	10,246	-0.02%
2018/05/16	8	45.96	18	46.68	45.90	-10	9,922	-0.10%
2018/05/15	9	43.20	10	43.32	43.50	-1	9,122	-0.01%
2018/05/14	1	43.20	10	42.68	43.15	-9	9,082	-0.10%
2018/05/11	0	0.00	4	41.20	41.25	-4	8,797	-0.05%
2018/05/10	0	0.00	2	41.20	41.10	-2	8,681	-0.02%
2018/05/08	3	40.45	0	0.00	40.80	3	8,411	0.04%
2018/05/07	0	0.00	1	40.80	40.40	-1	8,247	-0.01%
2018/05/04	4	39.90	0	0.00	39.55	4	7,995	0.05%
2018/05/03	6	39.62	0	0.00	39.40	6	8,040	0.07%
2018/04/27	0	0.00	1	40.70	40.30	-1	7,743	-0.01%
2018/04/26	0	0.00	19	40.57	40.50	-19	7,705	-0.25%
2018/04/25	0	0.00	1	40.20	40.20	-1	7,573	-0.01%
2018/04/24	30	40.95	63	40.63	40.85	-33	7,530	-0.44%
2018/04/23	0	0.00	1	38.95	38.90	-1	7,116	-0.01%
2018/04/19	17	38.80	4	38.89	39.00	13	7,137	0.18%
2018/04/18	0	0.00	6	38.00	38.20	-6	7,203	-0.08%
2018/04/17	2	37.78	0	0.00	38.00	2	7,686	0.03%
2018/04/13	0	0.00	3	38.10	38.20	-3	8,016	-0.04%
2018/04/12	1	38.00	1	38.25	38.10	0	8,316	0.00%
2018/04/11	1	38.20	2	38.45	38.45	-1	8,816	-0.01%
2018/04/10	0	0.00	12.1	37.85	38.20	-12.1	8,908	-0.14%
2018/04/09	1	37.35	0	0.00	37.35	1	8,975	0.01%
2018/04/03	1	36.30	0	0.00	36.95	1	9,075	0.01%
2018/03/31	2	36.58	0	0.00	36.55	2	9,273	0.02%
2018/03/27	1	37.15	0.4	37.00	37.15	0.6	10,137	0.01%
2018/03/26	4	36.64	0	0.00	36.60	4	10,164	0.04%
2018/03/23	1	36.85	0	0.00	37.00	1	10,302	0.01%
2018/03/20	0	0.00	5	37.00	37.35	-5	10,409	-0.05%
2018/03/14	5	37.60	4.3	37.61	37.50	0.7	10,242	0.01%
2018/03/13	0	0.00	10	37.35	37.50	-10	10,211	-0.10%
2018/03/09	0	0.00	5	36.55	36.65	-5	10,563	-0.05%
2018/03/08	2	36.45	0	0.00	36.40	2	10,654	0.02%
2018/03/06	1	36.50	0	0.00	36.50	1	10,762	0.01%
2018/03/01	2	36.95	1	37.05	37.00	1	11,286	0.01%
2018/02/27	0	0.00	58	36.65	37.00	-58	11,254	-0.52%
2018/02/21	0	0.00	4	37.04	37.20	-4	11,246	-0.04%
2018/02/12	1	35.85	3	35.80	35.95	-2	11,186	-0.02%
2018/02/09	3	35.52	0	0.00	35.60	3	11,191	0.03%
2018/02/08	2	36.78	0	0.00	36.75	2	11,101	0.02%
2018/02/07	5	36.40	2	36.60	36.40	3	11,348	0.03%
2018/02/06	10	35.69	0	0.00	35.50	10	11,176	0.09%
2018/02/01	0	0.00	5	37.88	37.90	-5	10,779	-0.05%
2018/01/30	0	0.00	1	37.85	37.90	-1	10,744	-0.01%
2018/01/29	1	37.75	0	0.00	37.95	1	10,715	0.01%
2018/01/26	0	0.00	2.1	38.05	38.20	-2.1	10,632	-0.02%
2018/01/25	5	37.57	0	0.00	37.60	5	10,496	0.05%
2018/01/23	6	37.00	1	37.55	37.30	5	10,370	0.05%
2018/01/22	1	37.65	1	37.85	37.85	0	10,192	0.00%
2018/01/19	2	37.90	0	0.00	37.90	2	10,101	0.02%
2018/01/18	0	0.00	1	38.35	37.85	-1	10,032	-0.01%
2018/01/17	1	37.90	1	38.20	38.50	0	9,868	0.00%
2018/01/12	0	0.00	2	37.75	37.60	-2	9,583	-0.02%
2018/01/11	6	37.73	1	38.35	37.50	5	9,356	0.05%
2018/01/10	1	38.30	0	0.00	38.45	1	8,870	0.01%
2018/01/08	0	0.00	6	38.02	38.20	-6	8,456	-0.07%
2018/01/05	0	0.00	28	37.35	37.30	-28	8,145	-0.34%
2018/01/03	2	37.15	5	36.77	37.35	-3	7,533	-0.04%
2018/01/02	3	36.55	0	0.00	36.55	3	7,250	0.04%