台泥 (1101)-富邦-板橋券商分點個股進出

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▲0.31%
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－富邦-板橋券商分點個股進出

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

富邦-板橋券商分點個股進出
富邦-板橋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	18.6	33.13	7	33.03	33.00	11.6	19,359	0.06%
2024/05/30	45.1	32.99	223.2	33.02	32.85	-178.1	19,198	-0.93%	大賣/鉅額交易
2024/05/29	295.2	33.48	25.7	33.57	33.20	269.5	19,084	1.41%	大買/鉅額交易
2024/05/28	2.1	33.91	26	33.89	33.95	-23.9	18,880	-0.13%
2024/05/27	11.7	33.85	42.6	33.85	33.80	-30.9	19,149	-0.16%
2024/05/24	19.2	33.96	60.3	34.00	34.05	-41.1	19,164	-0.21%
2024/05/23	35.1	34.02	23.3	34.05	34.00	11.8	19,106	0.06%
2024/05/22	34.1	34.27	190.4	34.21	34.35	-156.3	18,882	-0.83%	大賣/鉅額交易
2024/05/21	41.5	33.32	127	33.23	33.35	-85.5	18,203	-0.47%	大賣/
2024/05/20	19	33.78	29.6	33.88	33.85	-10.6	18,043	-0.06%
2024/05/17	22	33.84	60.1	33.85	33.90	-38.1	17,916	-0.21%
2024/05/16	2.5	33.50	47.3	33.56	33.60	-44.8	17,836	-0.25%
2024/05/15	21.5	33.38	38.6	33.34	33.30	-17	17,783	-0.10%
2024/05/14	60.6	33.26	19.3	33.26	33.35	41.3	17,869	0.23%
2024/05/13	87.7	33.67	95.4	33.69	33.70	-7.8	17,684	-0.04%
2024/05/10	52.1	33.15	58.5	32.94	33.30	-6.5	17,314	-0.04%
2024/05/09	18.3	32.76	26	32.80	32.65	-7.7	17,094	-0.05%
2024/05/08	7.6	33.04	42	33.13	33.10	-34.4	17,111	-0.20%
2024/05/07	18.2	33.04	79.5	32.93	33.20	-61.3	17,141	-0.36%
2024/05/06	228.5	32.98	61.4	32.96	33.00	167.1	16,992	0.98%	大買/鉅額交易
2024/05/03	34.8	32.51	20.6	32.50	32.40	14.2	16,551	0.09%
2024/05/02	12.3	32.32	16.5	32.28	32.30	-4.1	16,359	-0.03%
2024/04/30	23.8	32.10	5.6	32.24	32.05	18.2	16,171	0.11%
2024/04/29	8.8	32.17	35.1	32.15	32.35	-26.3	16,038	-0.16%
2024/04/26	53.4	31.84	7.3	31.84	31.80	46.1	15,880	0.29%
2024/04/25	29.6	31.96	39	31.94	32.00	-9.4	15,849	-0.06%
2024/04/24	21.9	32.27	19.3	32.23	32.15	2.6	15,799	0.02%
2024/04/23	44.2	32.41	20.1	32.87	32.35	24.1	16,021	0.15%
2024/04/22	10.3	32.36	22.1	32.48	32.60	-11.8	15,974	-0.07%
2024/04/19	70.1	32.06	3.7	32.13	32.00	66.4	15,756	0.42%
2024/04/18	11	32.57	14	32.63	32.70	-3	15,379	-0.02%
2024/04/17	44.9	32.60	10.5	32.67	32.65	34.4	15,172	0.23%
2024/04/16	59.2	32.79	114.1	32.72	32.45	-54.9	15,008	-0.37%	大賣/
2024/04/15	57.4	32.68	93.1	32.62	32.35	-35.8	14,402	-0.25%
2024/04/12	30.9	31.99	310.5	31.92	32.20	-279.6	14,063	-1.99%	大賣/鉅額交易
2024/04/11	23.3	32.46	33	32.47	32.40	-9.7	13,848	-0.07%
2024/04/10	36.5	32.78	48.9	32.83	32.70	-12.4	13,783	-0.09%
2024/04/09	19.3	32.32	63.4	32.30	32.45	-44.1	13,609	-0.32%
2024/04/08	26.9	32.35	32.6	32.36	32.30	-5.7	13,545	-0.04%
2024/04/03	46.7	32.56	44.3	32.45	32.00	2.4	13,436	0.02%
2024/04/02	5.3	32.06	22.5	31.96	31.95	-17.3	13,046	-0.13%
2024/04/01	20.4	32.13	6.5	32.13	32.15	13.9	13,124	0.11%
2024/03/29	28	31.85	32.2	31.85	32.15	-4.3	13,089	-0.03%
2024/03/28	35.5	31.70	16.3	31.80	31.70	19.2	12,963	0.15%
2024/03/27	264.5	31.69	10.7	31.66	31.70	253.8	12,844	1.98%	大買/鉅額交易
2024/03/26	87.9	31.52	37.4	31.47	31.55	50.5	12,765	0.40%
2024/03/25	37.8	31.11	15.3	31.15	31.10	22.5	12,723	0.18%
2024/03/22	37	31.16	13.1	31.11	31.15	23.9	12,702	0.19%
2024/03/21	63.4	31.59	48.8	31.58	31.50	14.6	12,514	0.12%
2024/03/20	128.6	30.97	128.2	30.91	30.90	0.4	12,516	0.00%	大買/大賣/
2024/03/19	65.7	31.48	247	31.40	31.40	-181.3	12,198	-1.49%	大賣/鉅額交易
2024/03/18	89.9	31.72	19	31.69	31.70	70.9	11,945	0.59%
2024/03/15	38.5	31.93	23.1	31.97	31.95	15.4	11,833	0.13%
2024/03/14	31.6	31.80	15.1	31.86	32.00	16.5	11,512	0.14%
2024/03/13	89.8	31.80	10	31.83	31.70	79.8	11,518	0.69%
2024/03/12	34	31.92	37.1	31.97	32.00	-3.1	11,388	-0.03%
2024/03/11	65.8	31.71	22.7	31.78	31.80	43.1	11,415	0.38%
2024/03/08	111.1	31.93	39.4	31.95	31.85	71.7	11,531	0.62%	大買/
2024/03/07	29.9	31.90	53.3	31.94	32.00	-23.4	11,664	-0.20%
2024/03/06	53.3	31.95	9.8	31.96	32.00	43.5	12,022	0.36%
2024/03/05	7.4	32.10	20.5	32.09	32.00	-13.1	13,502	-0.10%
2024/03/04	94.5	32.04	0.5	32.20	32.05	94	13,771	0.68%
2024/03/01	57.1	32.05	13.3	32.03	32.05	43.9	14,657	0.30%
2024/02/29	132.4	32.20	12.5	32.23	32.10	119.9	14,759	0.81%	大買/鉅額交易
2024/02/27	86.5	31.94	56.5	31.96	31.85	30	14,610	0.21%
2024/02/26	13.9	32.22	21.1	32.37	32.15	-7.2	14,608	-0.05%
2024/02/23	9.3	32.44	10.4	32.45	32.40	-1.1	14,694	-0.01%
2024/02/22	5.6	32.40	15.1	32.48	32.55	-9.5	15,103	-0.06%
2024/02/21	16.1	32.47	20	32.47	32.50	-3.9	15,202	-0.03%
2024/02/20	16	32.61	9.5	32.57	32.65	6.5	15,222	0.04%
2024/02/19	37.4	32.41	67.5	32.41	32.80	-30.2	15,433	-0.20%
2024/02/16	61.6	31.83	8.3	31.85	31.90	53.3	15,704	0.34%
2024/02/15	39.7	31.89	48.8	31.93	32.00	-9.1	15,670	-0.06%
2024/02/05	20.3	32.02	3	32.05	32.15	17.3	15,497	0.11%
2024/02/02	20.5	32.23	7	32.36	32.25	13.5	15,452	0.09%
2024/02/01	13.4	32.18	81.5	32.09	32.45	-68.2	15,591	-0.44%
2024/01/31	55	31.90	27.6	31.99	31.90	27.4	15,628	0.18%
2024/01/30	64.6	32.07	12	32.10	32.00	52.6	15,538	0.34%
2024/01/29	35.3	32.39	18	32.35	32.35	17.3	15,511	0.11%
2024/01/26	39.2	32.65	8	32.61	32.60	31.2	15,632	0.20%
2024/01/25	16.6	32.65	14.1	32.65	32.70	2.5	15,730	0.02%
2024/01/24	17.1	32.68	2.2	32.73	32.60	14.8	15,865	0.09%
2024/01/23	10.2	32.55	15.8	32.45	32.70	-5.6	16,153	-0.03%
2024/01/22	12.5	32.37	25.8	32.58	32.30	-13.3	16,296	-0.08%
2024/01/19	31.6	31.99	11.1	31.99	32.40	20.4	16,355	0.12%
2024/01/18	84.6	32.07	5.3	32.13	32.05	79.4	16,380	0.48%
2024/01/17	67.4	32.28	0	0.00	32.20	67.4	16,459	0.41%
2024/01/16	71.8	33.04	43	33.03	32.90	28.8	16,356	0.18%
2024/01/15	21	33.66	23	33.66	33.65	-2	16,277	-0.01%
2024/01/12	13.2	33.64	123	33.65	33.75	-109.8	16,716	-0.66%	大賣/鉅額交易
2024/01/11	9.6	33.70	22	33.73	33.70	-12.4	17,605	-0.07%
2024/01/10	15.4	33.79	74.5	33.78	33.70	-59	18,877	-0.31%
2024/01/09	20.4	34.13	5	34.14	34.05	15.4	19,006	0.08%
2024/01/08	0.2	34.42	6.8	34.39	34.25	-6.6	19,126	-0.03%
2024/01/05	6	34.29	2	34.25	34.35	4	19,349	0.02%
2024/01/04	9.1	34.20	18	34.16	34.20	-9	19,609	-0.05%
2024/01/03	29.7	34.31	2	34.30	34.20	27.7	19,771	0.14%
2024/01/02	9.2	34.74	2.1	34.80	34.70	7.1	19,818	0.04%
2023/12/29	18.2	34.79	22.4	34.78	34.85	-4.2	19,953	-0.02%
2023/12/28	23.2	34.79	19.7	34.77	34.90	3.6	20,185	0.02%
2023/12/27	7.5	34.79	24.9	34.79	34.90	-17.4	20,197	-0.09%
2023/12/26	2.6	34.64	12.5	34.64	34.65	-9.9	20,237	-0.05%
2023/12/25	31.3	34.44	15	34.52	34.50	16.3	20,449	0.08%
2023/12/22	3.1	34.23	5	34.26	34.30	-1.9	20,578	-0.01%
2023/12/21	8.3	34.20	10	34.25	34.25	-1.7	20,790	-0.01%
2023/12/20	10.3	34.30	49	34.45	34.50	-38.7	21,158	-0.18%
2023/12/19	10.3	34.47	14.4	34.35	34.35	-4.1	21,394	-0.02%
2023/12/18	6.1	34.45	16	34.52	34.55	-9.9	21,730	-0.05%
2023/12/15	83.7	34.45	75.2	34.45	34.30	8.5	21,955	0.04%
2023/12/14	8.5	34.37	42.8	34.39	34.40	-34.3	21,772	-0.16%
2023/12/13	17.8	34.15	38.5	34.19	34.05	-20.7	21,743	-0.10%
2023/12/12	6.3	34.20	19.6	34.16	34.15	-13.3	21,824	-0.06%
2023/12/11	20.2	34.32	24	34.31	34.40	-3.8	21,878	-0.02%
2023/12/08	14.7	34.67	23	34.67	34.60	-8.4	22,119	-0.04%
2023/12/07	130.1	34.45	20.2	34.66	34.50	110	22,107	0.50%	大買/鉅額交易
2023/12/06	32.4	34.68	21	34.85	34.60	11.4	22,145	0.05%
2023/12/05	26.1	34.44	55.7	34.71	34.90	-29.6	22,206	-0.13%
2023/12/04	70.9	34.20	377.2	34.20	34.05	-306.3	22,066	-1.39%	大賣/鉅額交易
2023/12/01	45.3	34.57	3.7	34.41	34.40	41.6	22,225	0.19%
2023/11/30	80.5	34.99	74.7	35.00	34.95	5.8	21,892	0.03%
2023/11/29	76.7	34.33	37	34.46	34.25	39.7	20,364	0.19%
2023/11/28	145.7	34.92	50.7	34.85	34.50	95.1	20,138	0.47%	大買/
2023/11/27	33	34.16	25	34.19	33.95	8	19,597	0.04%
2023/11/24	19.3	33.82	15.4	34.05	33.75	3.9	19,408	0.02%
2023/11/22	29.6	33.94	18.6	34.02	33.85	11	19,049	0.06%
2023/11/21	59.4	33.98	38.2	34.06	34.20	21.2	18,952	0.11%
2023/11/20	196.6	33.32	33.1	33.51	33.60	163.4	18,544	0.88%	大買/鉅額交易
2023/11/17	74.4	33.29	32.1	33.28	33.20	42.3	18,469	0.23%
2023/11/16	59	33.11	1	33.10	33.05	58	18,400	0.32%
2023/11/15	33.1	32.94	27.4	32.97	33.15	5.7	18,225	0.03%
2023/11/14	54.4	32.62	22.3	32.56	32.50	32	18,089	0.18%
2023/11/13	23.1	32.73	34	32.70	32.80	-10.9	18,187	-0.06%
2023/11/10	5.2	32.92	22	32.92	32.85	-16.8	18,374	-0.09%
2023/11/09	86.1	32.91	2	32.98	32.90	84.1	18,388	0.46%
2023/11/08	33.6	32.92	14	32.82	32.90	19.6	18,405	0.11%
2023/11/07	21	32.52	62.5	32.51	32.55	-41.4	18,432	-0.22%
2023/11/06	16.2	32.87	8	32.80	32.80	8.2	18,394	0.04%
2023/11/03	32.6	32.79	26.9	32.83	32.90	5.8	18,290	0.03%
2023/11/02	30.2	32.35	12	32.39	32.35	18.2	18,196	0.10%
2023/11/01	62.4	32.13	16.1	32.22	32.10	46.3	18,166	0.25%
2023/10/31	72.9	32.27	12.4	32.28	32.25	60.5	18,158	0.33%
2023/10/30	51.5	31.91	4.2	31.93	32.00	47.3	18,028	0.26%
2023/10/27	59.2	31.90	7.9	31.89	31.85	51.3	17,917	0.29%
2023/10/26	50.6	31.49	3	31.50	31.45	47.6	17,975	0.27%
2023/10/25	44.1	31.57	6.4	31.75	31.55	37.7	17,848	0.21%
2023/10/24	52.8	31.56	4	31.54	31.50	48.8	17,706	0.28%
2023/10/23	21.3	31.69	54.2	31.70	31.65	-32.9	17,530	-0.19%
2023/10/20	45.7	31.59	9	31.59	31.75	36.7	17,702	0.21%
2023/10/19	156.8	31.86	0.3	32.05	31.90	156.5	17,409	0.90%	大買/鉅額交易
2023/10/18	102.5	32.49	3	32.47	32.45	99.5	16,813	0.59%	大買/
2023/10/17	8.3	33.45	2	33.55	33.45	6.3	15,659	0.04%
2023/10/16	17.7	33.74	1	33.75	33.60	16.7	15,645	0.11%
2023/10/13	29.1	33.92	15.1	33.95	33.80	14	15,722	0.09%
2023/10/12	23	33.57	16.6	33.49	33.70	6.4	15,681	0.04%
2023/10/11	7.2	33.02	60.4	33.01	33.10	-53.2	15,548	-0.34%
2023/10/06	13.3	32.81	5.2	32.74	32.80	8.1	15,540	0.05%
2023/10/05	17.9	32.76	7	32.62	32.75	10.9	15,507	0.07%
2023/10/04	27.9	32.91	4	32.90	32.90	23.8	15,539	0.15%
2023/10/03	28.4	33.20	9	33.23	33.20	19.4	15,625	0.12%
2023/10/02	13.2	33.16	12	33.16	33.10	1.2	15,776	0.01%
2023/09/28	9.6	33.16	0.8	33.11	33.25	8.8	16,020	0.05%
2023/09/27	21.6	33.00	2.1	33.06	33.05	19.5	15,999	0.12%
2023/09/26	42.1	33.07	4.5	33.11	33.00	37.6	15,938	0.24%
2023/09/25	55.5	33.15	5.8	33.13	33.10	49.7	15,777	0.32%
2023/09/22	65.7	33.47	5.3	33.51	33.50	60.4	15,474	0.39%
2023/09/21	110.9	33.97	3	34.05	33.80	107.9	15,253	0.71%	大買/鉅額交易
2023/09/20	34.8	34.45	1	34.40	34.35	33.8	15,082	0.22%
2023/09/19	7.9	34.92	4	34.88	34.80	3.9	14,902	0.03%
2023/09/18	4.4	35.05	2	35.15	35.10	2.4	14,938	0.02%
2023/09/15	10	35.19	4.3	35.27	35.10	5.7	15,030	0.04%
2023/09/14	7.4	35.41	6.9	35.41	35.50	0.6	14,962	0.00%
2023/09/13	80.6	35.12	43.9	35.18	35.30	36.7	14,972	0.25%
2023/09/12	8.9	34.50	6.1	34.52	34.60	2.8	15,254	0.02%
2023/09/11	22.6	34.10	2.6	34.13	34.20	19.9	15,266	0.13%
2023/09/08	73.1	34.15	2.9	34.18	34.10	70.2	15,301	0.46%
2023/09/07	43.4	34.35	6.6	34.32	34.35	36.8	15,280	0.24%
2023/09/06	134.5	34.58	41.2	34.66	34.40	93.3	15,287	0.61%	大買/
2023/09/05	38	35.04	5.2	35.03	35.00	32.8	14,939	0.22%
2023/09/04	41.4	35.01	41.4	35.18	35.20	0	14,925	0.00%
2023/09/01	34.5	35.25	2.1	35.27	35.25	32.4	14,877	0.22%
2023/08/31	64.2	35.03	1	35.15	34.95	63.2	14,843	0.43%
2023/08/30	17	35.33	8.2	35.33	35.30	8.9	14,684	0.06%
2023/08/29	2.6	35.30	27.5	35.25	35.40	-24.9	15,130	-0.16%
2023/08/28	13.7	35.12	7	35.19	35.20	6.7	15,344	0.04%
2023/08/25	30	35.19	2.2	35.16	35.10	27.8	16,124	0.17%
2023/08/24	6.8	35.29	0	0.00	35.30	6.8	16,441	0.04%
2023/08/23	14.2	35.35	0.1	35.61	35.30	14.1	16,726	0.08%
2023/08/22	11.9	35.38	3.3	35.44	35.40	8.7	16,947	0.05%
2023/08/21	13.1	35.23	5.1	35.33	35.40	8	17,344	0.05%
2023/08/18	87.8	35.32	50	35.34	35.15	37.8	17,523	0.22%
2023/08/17	60.3	35.57	11.7	35.48	35.65	48.6	17,458	0.28%
2023/08/16	74.6	36.09	21	36.06	36.05	53.6	17,488	0.31%
2023/08/15	27.4	36.66	2.1	36.65	36.70	25.3	17,473	0.14%
2023/08/14	25.9	36.89	9	37.11	36.85	16.9	17,582	0.10%
2023/08/11	8.7	37.42	25.3	37.52	37.40	-16.6	17,637	-0.09%
2023/08/10	31.9	36.87	6.6	37.17	36.85	25.3	17,644	0.14%
2023/08/09	13.8	37.12	7.2	37.23	37.15	6.5	17,972	0.04%
2023/08/08	119.8	37.16	22	37.21	37.10	97.8	18,250	0.54%	大買/
2023/08/07	5	37.59	15.5	37.56	37.65	-10.5	18,384	-0.06%
2023/08/04	18.5	37.39	16.7	37.39	37.35	1.8	18,438	0.01%
2023/08/02	16.5	37.32	22.7	37.45	37.20	-6.2	18,846	-0.03%
2023/08/01	17.6	37.45	25.7	37.55	37.55	-8.1	19,015	-0.04%
2023/07/31	16	37.40	16.5	37.37	37.30	-0.5	19,125	0.00%
2023/07/28	12.3	37.30	8.1	37.23	37.35	4.2	19,175	0.02%
2023/07/27	125.6	37.47	17.6	37.38	37.35	108	19,620	0.55%	大買/鉅額交易
2023/07/26	6.1	37.30	4.2	37.34	37.25	1.9	20,584	0.01%
2023/07/25	20.7	37.38	73.1	37.17	37.40	-52.4	20,798	-0.25%
2023/07/24	26.6	36.57	20.5	36.55	36.50	6	20,874	0.03%
2023/07/21	81.2	36.34	7	36.43	36.10	74.2	21,180	0.35%
2023/07/20	15.3	36.60	319	36.60	36.55	-303.7	21,667	-1.40%	大賣/鉅額交易
2023/07/19	34.5	36.68	8	36.67	36.60	26.5	22,718	0.12%
2023/07/18	52.1	36.60	32.3	36.72	37.10	19.8	23,504	0.08%
2023/07/17	38.6	36.76	7.2	36.77	36.75	31.4	23,411	0.13%
2023/07/14	34.3	36.98	59.3	36.96	37.00	-25.1	23,348	-0.11%
2023/07/13	17	36.88	17	36.98	36.80	0	23,366	0.00%
2023/07/12	51.4	36.58	4.2	36.57	36.60	47.2	23,564	0.20%
2023/07/11	81.9	36.66	18.5	36.85	36.55	63.4	23,517	0.27%
2023/07/10	49.5	36.98	103	36.90	36.85	-53.5	23,394	-0.23%	大賣/
2023/07/07	29.6	37.03	27	37.12	37.30	2.7	23,264	0.01%
2023/07/06	109.7	37.36	63.1	37.26	37.25	46.5	23,393	0.20%	大買/
2023/07/05	45.5	37.96	47.3	37.95	37.80	-1.8	23,091	-0.01%
2023/07/04	16.2	38.14	16.7	38.12	38.05	-0.5	22,913	0.00%
2023/07/03	12.1	38.20	17	38.20	38.25	-4.9	22,864	-0.02%
2023/06/30	29	38.15	2.3	38.13	38.05	26.7	22,907	0.12%
2023/06/29	12	38.17	20	38.29	38.05	-8	22,932	-0.03%
2023/06/28	83.2	38.09	3	38.33	38.05	80.2	22,980	0.35%
2023/06/27	11.3	38.59	105.4	38.41	38.45	-94.1	23,114	-0.41%	大賣/
2023/06/26	13.5	38.85	22.4	38.84	38.80	-8.9	23,371	-0.04%
2023/06/21	153.1	38.60	46	38.53	38.70	107.1	23,378	0.46%	大買/鉅額交易
2023/06/20	9.4	38.50	40.2	38.54	38.55	-30.8	23,375	-0.13%
2023/06/19	22.3	38.71	7.3	38.70	38.70	15	23,493	0.06%
2023/06/16	96.8	38.89	63.2	38.89	38.70	33.6	23,472	0.14%
2023/06/15	18.9	38.30	14.2	38.34	38.35	4.7	23,007	0.02%
2023/06/14	11.5	38.25	50.9	38.23	38.35	-39.4	23,330	-0.17%
2023/06/13	12.1	38.20	38.4	38.19	38.25	-26.3	23,466	-0.11%
2023/06/12	47	38.31	36.3	38.22	38.25	10.6	23,491	0.05%
2023/06/09	19.3	38.39	25.1	38.45	38.45	-5.9	23,511	-0.03%
2023/06/08	21.3	38.56	138.1	38.42	38.50	-116.7	23,676	-0.49%	大賣/鉅額交易
2023/06/07	9.6	38.79	16.9	38.79	38.80	-7.3	23,851	-0.03%
2023/06/06	13.8	38.75	4.1	38.79	38.80	9.7	24,048	0.04%
2023/06/05	80.2	38.86	52	39.01	38.85	28.2	24,210	0.12%
2023/06/02	218.7	38.50	85.8	38.33	38.55	132.8	24,023	0.55%	大買/鉅額交易
2023/06/01	155.6	37.77	12	37.80	37.75	143.6	23,598	0.61%	大買/鉅額交易
2023/05/31	32.7	38.05	2.1	38.13	37.90	30.6	23,504	0.13%
2023/05/30	7	37.98	20	38.16	38.30	-13	22,887	-0.06%
2023/05/29	30.2	37.87	18.3	38.05	38.15	11.8	23,178	0.05%
2023/05/26	16.3	37.74	13	37.84	38.00	3.3	23,692	0.01%
2023/05/25	20.5	37.56	18	37.75	38.05	2.5	24,133	0.01%
2023/05/24	50.6	37.60	7	37.71	37.85	43.6	23,953	0.18%
2023/05/23	34.5	37.97	102	37.95	37.90	-67.5	23,751	-0.28%	大賣/
2023/05/22	19.3	38.05	90.1	38.19	38.25	-70.8	23,649	-0.30%
2023/05/19	23.5	37.81	10	37.89	37.85	13.5	23,556	0.06%
2023/05/18	23.6	37.89	7	37.81	37.85	16.6	23,437	0.07%
2023/05/17	15.1	37.80	32	38.08	37.90	-16.9	23,453	-0.07%
2023/05/16	9	37.67	17	37.66	37.75	-8	23,506	-0.03%
2023/05/15	81.3	37.28	6.4	37.43	37.35	74.9	23,506	0.32%
2023/05/12	55.9	38.15	6.1	38.16	37.80	49.8	23,276	0.21%
2023/05/11	55.9	38.15	6.1	38.16	38.20	49.8	23,037	0.22%
2023/05/10	16.1	38.71	2	38.55	38.85	14.1	22,849	0.06%
2023/05/09	67.1	38.84	18.9	39.18	38.65	48.2	22,795	0.21%
2023/05/08	113.7	39.72	61.2	39.54	39.60	52.4	22,479	0.23%	大買/
2023/05/05	43.8	39.39	9.5	39.35	39.30	34.3	22,322	0.15%
2023/05/04	14.2	39.46	16.9	39.50	39.45	-2.8	22,305	-0.01%
2023/05/03	165.2	39.68	20.5	39.81	39.50	144.7	22,236	0.65%	大買/鉅額交易
2023/05/02	98	39.80	111.2	39.75	39.90	-13.1	22,048	-0.06%	大賣/
2023/04/28	16.8	38.78	42	38.77	38.70	-25.3	21,538	-0.12%
2023/04/27	41.6	38.82	176	38.93	38.65	-134.4	21,481	-0.63%	大賣/鉅額交易
2023/04/26	177	38.94	36.6	38.90	39.10	140.4	21,572	0.65%	大買/鉅額交易
2023/04/25	99.6	38.86	87	38.80	38.50	12.6	21,693	0.06%
2023/04/24	204.9	39.30	326.1	39.30	39.55	-121.3	21,265	-0.57%	大買/大賣/鉅額交易
2023/04/21	94.1	38.35	217	38.44	38.30	-122.9	20,241	-0.61%	大賣/鉅額交易
2023/04/20	10.7	37.26	2	37.25	37.20	8.7	19,358	0.04%
2023/04/19	48.3	37.26	11.8	37.29	37.10	36.4	19,409	0.19%
2023/04/18	43.5	37.54	10.3	37.57	37.45	33.2	19,425	0.17%
2023/04/17	27.9	37.98	174.5	38.13	37.95	-146.7	19,656	-0.75%	大賣/鉅額交易
2023/04/14	65.8	37.47	3	37.45	37.55	62.8	19,373	0.32%
2023/04/13	120	37.55	12.8	37.53	37.55	107.2	19,387	0.55%	大買/鉅額交易
2023/04/12	429.2	37.59	21.3	37.68	37.45	407.9	19,333	2.11%	大買/鉅額交易
2023/04/11	41.9	37.47	58	37.38	37.45	-16.1	19,262	-0.08%
2023/04/10	32.3	36.41	6.5	36.52	36.60	25.8	19,042	0.14%
2023/04/07	8.3	36.42	123.1	36.35	36.40	-114.8	19,060	-0.60%	大賣/鉅額交易
2023/04/06	8.2	36.41	27.3	36.39	36.45	-19.1	19,160	-0.10%
2023/03/31	3.1	36.42	12	36.48	36.40	-8.9	19,407	-0.05%
2023/03/30	23.4	36.18	46	36.17	36.20	-22.6	20,415	-0.11%
2023/03/29	11.3	36.19	35	36.30	36.35	-23.7	21,328	-0.11%
2023/03/28	78.3	36.25	60	36.20	36.20	18.3	22,230	0.08%
2023/03/27	49.9	36.79	110.6	36.79	36.65	-60.7	23,097	-0.26%	大賣/
2023/03/24	134.1	37.64	29.4	37.56	37.60	104.7	23,872	0.44%	大買/鉅額交易
2023/03/23	1	37.30	4.5	37.44	37.35	-3.5	23,875	-0.01%
2023/03/22	7.5	37.29	21.4	37.30	37.20	-13.9	23,957	-0.06%
2023/03/21	19.7	37.05	13.9	37.18	37.05	5.8	24,027	0.02%
2023/03/20	19.6	36.67	9	36.88	36.90	10.6	24,042	0.04%
2023/03/17	36.5	36.47	2.5	36.55	36.40	34	24,199	0.14%
2023/03/16	68.1	36.60	7.1	36.68	36.35	61	23,908	0.25%
2023/03/15	28.1	37.18	4.7	37.16	37.10	23.4	23,942	0.10%
2023/03/14	17.4	36.59	29.7	36.44	36.75	-12.3	24,037	-0.05%
2023/03/13	36.4	36.45	44.1	36.35	36.75	-7.7	24,266	-0.03%
2023/03/10	59.7	36.72	47.9	36.73	36.70	11.8	24,281	0.05%
2023/03/09	34.2	37.38	22	37.37	37.20	12.2	24,506	0.05%
2023/03/08	36.4	37.63	9	37.74	37.75	27.4	24,873	0.11%
2023/03/07	23.1	37.96	5.2	37.96	37.95	17.9	24,885	0.07%
2023/03/06	18.1	38.00	72	38.01	37.95	-53.9	25,216	-0.21%
2023/03/03	12.3	37.79	37	37.85	37.75	-24.7	25,487	-0.10%
2023/03/02	14.5	37.69	8	37.82	37.90	6.5	25,669	0.03%
2023/03/01	101.1	38.02	21.5	37.90	37.80	79.6	25,706	0.31%	大買/
2023/02/24	38.5	39.37	36	39.33	39.15	2.4	25,338	0.01%
2023/02/23	32.1	39.27	139.3	39.25	39.50	-107.2	24,816	-0.43%	大賣/鉅額交易
2023/02/22	48	37.96	13	38.06	38.05	35	25,159	0.14%
2023/02/21	12.8	38.28	10.4	38.38	38.35	2.4	26,058	0.01%
2023/02/20	29.5	37.96	41.5	38.11	38.25	-12	26,714	-0.04%
2023/02/17	17	37.66	17.3	37.70	38.00	-0.3	27,226	0.00%
2023/02/16	31	37.61	8.7	37.63	37.50	22.4	27,958	0.08%
2023/02/15	38.7	37.58	23.3	37.66	37.55	15.4	28,051	0.05%
2023/02/14	16.8	37.43	82.1	37.53	37.25	-65.3	27,991	-0.23%
2023/02/13	34.1	36.97	13.7	36.99	37.00	20.4	27,957	0.07%
2023/02/10	39.1	36.80	32.7	36.82	36.85	6.4	28,096	0.02%
2023/02/09	8.2	36.67	2	36.70	36.60	6.2	28,114	0.02%
2023/02/08	11.4	36.65	16	36.60	36.75	-4.6	28,188	-0.02%
2023/02/07	24.5	36.55	28.3	36.47	36.65	-3.8	28,269	-0.01%
2023/02/06	17.9	36.15	11.1	36.28	36.15	6.8	28,252	0.02%
2023/02/03	22.2	36.39	3.5	36.42	36.45	18.7	28,142	0.07%
2023/02/02	12.4	36.69	83.4	36.79	36.80	-71	28,165	-0.25%
2023/02/01	5.6	36.57	7.1	36.56	36.75	-1.5	28,193	-0.01%
2023/01/31	35.6	36.55	11	36.73	36.25	24.6	28,263	0.09%
2023/01/30	11.5	36.76	54.8	36.86	36.95	-43.3	28,195	-0.15%
2023/01/17	32.3	36.08	9.5	36.17	36.00	22.8	28,181	0.08%
2023/01/16	11.3	36.43	29.7	36.45	36.50	-18.5	28,175	-0.07%
2023/01/13	28.9	36.14	51.1	36.18	36.15	-22.2	27,855	-0.08%
2023/01/12	25.2	35.19	60.2	35.24	35.40	-35	27,913	-0.13%
2023/01/11	10.5	34.67	23	34.75	34.70	-12.5	28,119	-0.04%
2023/01/10	50.7	34.47	8	34.47	34.60	42.7	28,426	0.15%
2023/01/09	30.5	34.51	44.7	34.46	34.60	-14.2	28,943	-0.05%
2023/01/06	18.1	34.27	22.6	34.43	34.25	-4.5	29,213	-0.02%
2023/01/05	26.2	34.43	29	34.42	34.45	-2.9	29,670	-0.01%
2023/01/04	28.2	33.54	1.1	33.65	33.50	27.1	29,498	0.09%
2023/01/03	7.2	33.49	1.5	33.55	33.50	5.7	29,714	0.02%
2022/12/30	11.1	33.81	0.1	33.80	33.65	11	29,735	0.04%
2022/12/29	14.2	33.81	5	33.85	33.70	9.2	29,889	0.03%
2022/12/28	13.3	34.13	12.4	34.25	34.30	0.9	30,140	0.00%
2022/12/27	24.7	34.46	25	34.46	34.30	-0.3	30,373	0.00%
2022/12/26	9.2	34.27	24.3	34.32	34.40	-15.1	30,533	-0.05%
2022/12/23	20.8	34.12	18.1	34.39	34.05	2.7	31,062	0.01%
2022/12/22	31.5	34.39	55.3	34.49	34.45	-23.8	31,982	-0.07%
2022/12/21	7.4	33.84	24.5	33.94	34.05	-17.1	31,325	-0.05%
2022/12/20	35.2	33.71	7.5	33.74	33.70	27.6	30,705	0.09%
2022/12/19	40.3	33.90	31.2	34.03	33.85	9.1	30,251	0.03%
2022/12/16	23.7	33.11	8.1	33.58	34.60	15.6	29,428	0.05%
2022/12/15	10.6	33.51	2	33.45	33.55	8.6	28,860	0.03%
2022/12/14	13.1	33.55	23	33.63	33.50	-9.9	29,170	-0.03%
2022/12/13	20.9	33.88	21.1	33.79	33.70	-0.2	29,231	0.00%
2022/12/12	6.1	33.71	14	33.70	33.85	-7.9	29,198	-0.03%
2022/12/09	11.5	33.66	81.4	33.75	33.70	-69.9	29,684	-0.24%
2022/12/08	21.2	33.18	13.2	33.20	33.20	8	29,675	0.03%
2022/12/07	20.3	33.32	9.1	33.27	33.35	11.2	29,677	0.04%
2022/12/06	39	33.37	7	33.47	33.30	32	29,698	0.11%
2022/12/05	36.5	33.47	27.1	33.69	33.70	9.5	29,562	0.03%
2022/12/02	33.2	33.69	2	33.73	33.65	31.2	29,249	0.11%
2022/12/01	43.9	34.02	17	34.14	34.05	26.9	29,193	0.09%
2022/11/30	28.3	33.57	24	33.71	33.90	4.3	29,003	0.01%
2022/11/29	26	33.05	16.5	33.24	33.55	9.5	28,619	0.03%
2022/11/28	39.3	32.99	3	33.03	33.00	36.3	28,640	0.13%
2022/11/25	17.4	33.35	146.2	33.34	33.55	-128.8	28,428	-0.45%	大賣/鉅額交易
2022/11/24	111.4	32.91	25.4	32.91	33.20	86	28,273	0.30%	大買/
2022/11/23	48.3	32.73	8.1	32.74	32.70	40.2	28,055	0.14%
2022/11/22	42.3	32.58	21.5	32.67	32.65	20.8	27,954	0.07%
2022/11/21	46.2	32.88	8	32.86	32.85	38.2	27,730	0.14%
2022/11/18	97.2	33.59	10	33.33	33.30	87.2	27,498	0.32%
2022/11/17	150.2	34.25	166.5	34.29	34.25	-16.4	26,542	-0.06%	大買/大賣/
2022/11/16	90.2	33.16	14.2	33.25	32.90	76	25,556	0.30%
2022/11/15	89.7	33.43	30.3	33.52	33.85	59.4	24,950	0.24%
2022/11/14	32.8	33.90	352.1	33.45	34.15	-319.3	24,375	-1.31%	大賣/鉅額交易
2022/11/11	143.6	31.99	14.2	32.06	32.15	129.5	23,576	0.55%	大買/鉅額交易
2022/11/10	22.4	31.82	18.2	31.77	31.70	4.2	23,483	0.02%
2022/11/09	40.4	31.83	407	31.97	31.90	-366.7	23,444	-1.56%	大賣/鉅額交易
2022/11/08	23.1	31.69	170.7	31.53	31.65	-147.6	23,282	-0.63%	大賣/鉅額交易
2022/11/07	6.2	30.90	7.2	30.93	31.00	-1	23,106	0.00%
2022/11/04	24.4	30.30	2	30.25	30.45	22.4	23,191	0.10%
2022/11/03	27.4	30.30	0.9	30.35	30.30	26.5	23,144	0.11%
2022/11/02	20	30.74	15.1	30.74	30.75	4.9	23,105	0.02%
2022/11/01	5.1	30.55	7	30.61	30.65	-1.9	23,119	-0.01%
2022/10/31	40.2	30.42	1.3	30.42	30.25	38.9	23,108	0.17%
2022/10/28	19.3	30.68	5	30.84	30.50	14.3	23,119	0.06%
2022/10/27	22.5	30.97	76.2	31.02	30.85	-53.7	23,111	-0.23%
2022/10/26	10.3	30.38	6.1	30.38	30.30	4.2	23,119	0.02%
2022/10/25	114.7	30.01	11.9	30.02	29.90	102.8	23,077	0.45%	大買/鉅額交易
2022/10/24	117.9	31.03	3	31.32	30.60	114.9	22,682	0.51%	大買/鉅額交易
2022/10/21	11	30.98	18.6	31.08	31.00	-7.6	22,562	-0.03%
2022/10/20	24.9	30.86	36	31.08	30.90	-11.1	22,518	-0.05%
2022/10/19	85.7	31.71	6	31.88	31.60	79.7	22,012	0.36%
2022/10/18	28.2	31.44	133	31.31	31.45	-104.8	21,608	-0.49%	大賣/鉅額交易
2022/10/17	61.6	31.59	27	31.69	31.70	34.6	21,593	0.16%
2022/10/14	248.1	32.57	3	32.68	32.40	245.1	21,633	1.13%	大買/鉅額交易
2022/10/13	57.8	32.97	6.1	32.85	32.65	51.7	21,544	0.24%
2022/10/12	18.3	33.79	5	33.77	33.75	13.3	21,287	0.06%
2022/10/11	53	33.77	20.2	33.82	33.80	32.8	21,345	0.15%
2022/10/07	40.4	34.23	4.9	34.29	34.25	35.5	21,291	0.17%
2022/10/06	83.4	34.29	1.3	34.41	34.30	82.1	21,266	0.39%
2022/10/05	96.5	34.14	35.3	34.28	34.15	61.2	21,277	0.29%
2022/10/04	111.3	33.66	55.3	33.95	33.85	56	21,025	0.27%	大買/
2022/10/03	51.5	33.63	2	33.80	33.65	49.5	20,773	0.24%
2022/09/30	89.5	33.70	26.5	33.90	33.80	63	20,658	0.31%
2022/09/29	197.4	34.14	80.3	34.46	34.15	117.1	20,144	0.58%	大買/鉅額交易
2022/09/28	224.7	35.23	1	35.00	34.90	223.7	19,056	1.17%	大買/鉅額交易
2022/09/27	66.8	35.72	42	36.05	35.80	24.8	18,789	0.13%
2022/09/26	208.3	36.08	5.5	36.04	35.85	202.8	18,599	1.09%	大買/鉅額交易
2022/09/23	58	37.06	2	37.13	37.00	56	18,381	0.30%
2022/09/22	50	37.44	6.9	37.54	37.55	43.1	18,250	0.24%
2022/09/21	63	38.18	10.7	38.06	38.10	52.3	17,880	0.29%
2022/09/20	43.8	38.65	25.7	38.89	38.55	18.2	17,513	0.10%
2022/09/19	20.1	38.78	5.2	38.88	38.80	14.8	17,397	0.09%
2022/09/16	43.1	38.87	8	38.83	38.60	35.1	17,332	0.20%
2022/09/15	12.8	39.47	5	39.54	39.55	7.9	16,939	0.05%
2022/09/14	4.6	39.65	0	0.00	39.65	4.6	16,875	0.03%
2022/09/13	8.4	39.78	13.2	39.89	39.90	-4.8	16,925	-0.03%
2022/09/12	10.3	39.78	878	39.71	39.80	-867.7	16,977	-5.11%	大賣/鉅額交易
2022/09/08	7	39.74	18	39.72	39.85	-11	17,321	-0.06%
2022/09/07	375.6	39.70	103	39.67	39.70	272.6	17,462	1.56%	大買/大賣/鉅額交易
2022/09/06	606.7	39.82	88.9	39.65	39.85	517.8	17,501	2.96%	大買/鉅額交易
2022/09/05	5	38.92	11.2	39.05	39.10	-6.2	17,483	-0.04%
2022/09/02	70.9	38.60	184.2	38.46	38.50	-113.4	17,570	-0.65%	大賣/鉅額交易
2022/09/01	30.7	38.93	4	38.98	38.90	26.7	17,325	0.15%
2022/08/31	34.3	39.22	102	39.14	39.30	-67.7	17,158	-0.39%	大賣/
2022/08/30	12.1	39.27	18	39.39	39.25	-5.9	17,048	-0.03%
2022/08/29	9	39.12	6.2	39.27	39.35	2.7	17,169	0.02%
2022/08/26	8.2	39.59	44	39.61	39.65	-35.8	17,183	-0.21%
2022/08/25	7.6	39.31	8.7	39.35	39.55	-1.1	17,263	-0.01%
2022/08/24	8.2	39.16	2	39.36	39.25	6.2	17,398	0.04%
2022/08/23	44.8	39.18	5.8	39.26	39.35	39	17,816	0.22%
2022/08/22	13.9	39.18	21.2	39.25	39.65	-7.3	17,936	-0.04%
2022/08/19	8.8	39.43	1.5	39.52	39.45	7.3	18,065	0.04%
2022/08/18	25.6	39.74	7	39.64	39.80	18.6	18,153	0.10%
2022/08/17	5.1	39.28	15	39.58	40.00	-9.9	18,215	-0.05%
2022/08/16	9.2	39.20	2.5	39.41	39.35	6.7	18,244	0.04%
2022/08/15	8.1	39.15	20	39.24	39.30	-11.9	18,314	-0.06%
2022/08/12	5.2	39.15	8	39.05	39.30	-2.9	18,719	-0.02%
2022/08/11	7.3	39.10	76.2	39.15	39.35	-69	18,846	-0.37%
2022/08/10	8.5	38.53	4.6	38.74	38.75	3.9	18,945	0.02%
2022/08/09	29.8	38.32	7	38.54	38.75	22.8	19,108	0.12%
2022/08/08	6.6	38.55	1	38.50	38.70	5.6	19,258	0.03%
2022/08/05	3.2	38.84	11	38.94	38.85	-7.8	19,436	-0.04%
2022/08/04	11.8	38.85	7.2	38.83	38.75	4.7	19,943	0.02%
2022/08/03	7.8	38.98	7	38.90	39.10	0.8	20,186	0.00%
2022/08/02	18.1	39.11	16.2	39.15	39.15	2	20,245	0.01%
2022/08/01	5.8	39.23	6.2	39.28	39.50	-0.4	20,243	0.00%
2022/07/29	28.4	38.50	6.4	38.60	38.75	22	20,205	0.11%
2022/07/28	27.3	38.12	28.3	38.11	38.20	-1	20,134	0.00%
2022/07/27	25	37.82	7.7	37.82	37.85	17.3	20,075	0.09%
2022/07/26	10.1	37.80	6	37.84	37.80	4.1	20,246	0.02%
2022/07/25	108.9	37.64	2.1	37.61	37.85	106.8	20,320	0.53%	大買/鉅額交易
2022/07/22	70.5	37.74	0	0.00	37.70	70.5	20,389	0.35%
2022/07/21	108.4	37.96	26.2	38.00	38.05	82.2	20,196	0.41%	大買/
2022/07/20	37.1	41.66	4.4	41.73	41.60	32.7	19,656	0.17%
2022/07/19	165.5	41.37	27	41.36	41.65	138.5	19,510	0.71%	大買/鉅額交易
2022/07/18	58.3	40.09	4.5	40.44	40.70	53.8	19,267	0.28%
2022/07/15	83.2	40.84	3	40.60	40.50	80.2	19,169	0.42%
2022/07/14	3.3	41.79	9	41.72	41.70	-5.7	19,107	-0.03%
2022/07/13	15.8	41.85	38	41.84	41.80	-22.2	19,230	-0.12%
2022/07/12	0	40.95	13.3	40.97	41.00	-13.3	19,337	-0.07%
2022/07/11	15.1	41.04	37.5	40.97	41.10	-22.4	19,484	-0.11%
2022/07/08	20.2	40.66	7.1	40.67	40.80	13.1	19,573	0.07%
2022/07/07	2.2	40.77	16.2	40.82	40.90	-14.1	19,674	-0.07%
2022/07/06	18.5	40.26	3	40.18	40.00	15.5	20,055	0.08%
2022/07/05	9.3	40.47	19.7	40.43	40.75	-10.4	19,967	-0.05%
2022/07/04	17.2	40.05	3	40.00	40.00	14.2	19,809	0.07%
2022/07/01	17.3	40.42	43.3	40.46	40.35	-26	19,681	-0.13%
2022/06/30	7	39.49	4.1	39.48	39.50	2.9	19,421	0.01%
2022/06/29	12.1	39.52	1.1	39.51	39.55	11.1	19,227	0.06%
2022/06/28	21	39.65	2	39.70	39.60	19	19,218	0.10%
2022/06/27	24.7	39.89	6	40.09	39.80	18.7	19,203	0.10%
2022/06/24	24.4	39.42	17.3	39.58	39.50	7.1	19,070	0.04%
2022/06/23	26.1	39.08	11	39.16	39.00	15.1	18,963	0.08%
2022/06/22	10.5	39.56	65	39.69	39.50	-54.5	18,809	-0.29%
2022/06/21	2	39.28	7	39.51	39.45	-5	18,775	-0.03%
2022/06/20	69.6	39.04	15	39.02	38.85	54.6	18,695	0.29%
2022/06/17	57.3	39.66	2	39.60	39.60	55.3	18,440	0.30%
2022/06/16	42.8	40.29	158	40.66	40.00	-115.2	18,279	-0.63%	大賣/鉅額交易
2022/06/15	30.9	40.12	31	40.14	40.05	-0.1	18,452	0.00%
2022/06/14	189.8	40.24	13	40.18	40.10	176.8	18,363	0.96%	大買/鉅額交易
2022/06/13	125.5	40.86	0.1	40.81	40.80	125.4	18,122	0.69%	大買/鉅額交易
2022/06/10	93.3	41.41	0.1	41.60	41.40	93.2	17,840	0.52%
2022/06/09	14.2	41.63	0	0.00	41.55	14.2	17,831	0.08%
2022/06/08	2.2	41.73	1	41.80	41.75	1.2	17,785	0.01%
2022/06/07	22.8	41.41	0	0.00	41.35	22.8	17,736	0.13%
2022/06/06	16.8	41.60	10.4	41.56	41.55	6.4	17,502	0.04%
2022/06/02	26.1	41.77	1	41.75	41.70	25.1	17,511	0.14%
2022/06/01	19.1	42.21	2	42.38	42.10	17.1	17,534	0.10%
2022/05/31	9.3	42.69	1	42.80	42.60	8.3	17,391	0.05%
2022/05/30	21.7	42.92	3.1	42.95	42.80	18.6	16,918	0.11%
2022/05/27	11.2	42.20	105	42.16	42.20	-93.8	16,696	-0.56%	大賣/
2022/05/26	80.4	42.21	65	41.73	41.70	15.4	16,596	0.09%
2022/05/25	6.4	41.63	24	41.44	41.65	-17.7	16,538	-0.11%
2022/05/24	12	41.25	0	0.00	41.20	12	16,462	0.07%
2022/05/23	22.7	41.32	4	41.40	41.20	18.7	16,294	0.11%
2022/05/20	84.8	41.32	1	41.85	41.15	83.8	16,186	0.52%
2022/05/19	21.4	41.14	0	0.00	41.10	21.4	15,717	0.14%
2022/05/18	122.9	41.24	27	41.20	41.60	95.9	15,532	0.62%	大買/
2022/05/17	15.5	41.52	1	41.50	41.50	14.5	15,250	0.09%
2022/05/16	37.1	41.29	4	41.26	41.25	33.1	15,019	0.22%
2022/05/13	12.2	41.39	25	41.55	41.60	-12.8	14,715	-0.09%
2022/05/12	75.2	41.36	13.1	41.20	40.80	62.1	14,482	0.43%
2022/05/11	61.5	42.65	47.1	42.53	42.65	14.4	13,898	0.10%
2022/05/10	26.5	43.83	4	43.76	43.85	22.5	13,469	0.17%
2022/05/09	54.3	44.37	14	44.40	44.25	40.3	13,279	0.30%
2022/05/06	33.1	45.14	0	0.00	45.10	33.1	13,113	0.25%
2022/05/05	8.1	45.59	50	45.60	45.60	-41.9	13,152	-0.32%
2022/05/04	19.4	45.31	1	45.40	45.50	18.4	13,127	0.14%
2022/05/03	23.7	45.42	0	0.00	45.35	23.7	13,228	0.18%
2022/04/29	39.7	46.17	2	46.30	45.90	37.7	12,942	0.29%
2022/04/28	74.4	45.98	0	0.00	46.10	74.4	12,785	0.58%
2022/04/27	41	45.88	22	45.88	45.80	19	12,580	0.15%
2022/04/26	11.5	46.15	0	0.00	46.20	11.5	12,312	0.09%
2022/04/25	28.6	46.13	5	46.13	46.10	23.6	12,241	0.19%
2022/04/22	16.1	46.55	14.1	46.51	46.55	2.1	12,099	0.02%
2022/04/21	20.5	46.78	1	47.10	46.80	19.5	12,074	0.16%
2022/04/20	24.9	46.48	0.1	46.80	46.60	24.8	12,063	0.21%
2022/04/19	51.6	46.40	2.1	46.43	46.35	49.5	11,970	0.41%
2022/04/18	55	46.62	14.3	46.87	46.50	40.7	11,843	0.34%
2022/04/15	68	47.20	7	47.11	47.10	61	11,628	0.52%
2022/04/14	43.8	47.74	2.8	47.83	47.70	41	11,442	0.36%
2022/04/13	25.3	47.95	9.3	48.22	48.00	16	11,348	0.14%
2022/04/12	59.8	48.36	20	48.13	48.00	39.8	11,175	0.36%
2022/04/11	14	49.29	4	49.48	49.45	10	10,764	0.09%
2022/04/08	9.2	49.65	6.2	49.67	49.80	3	10,837	0.03%
2022/04/07	25.2	49.68	12	49.70	49.55	13.2	10,806	0.12%
2022/04/06	3.2	49.88	29	49.97	50.20	-25.8	10,709	-0.24%
2022/04/01	6.8	49.73	5.4	49.66	49.75	1.4	10,657	0.01%
2022/03/31	0.2	50.01	31.8	50.09	49.90	-31.5	10,588	-0.30%
2022/03/30	3	49.82	17	49.85	49.85	-14	10,436	-0.13%
2022/03/29	3	49.83	4	49.99	49.80	-1	10,432	-0.01%
2022/03/28	9.3	49.32	17	49.32	49.70	-7.7	10,389	-0.07%
2022/03/25	5	49.67	3.3	49.70	49.70	1.7	10,342	0.02%
2022/03/24	7	49.81	34.1	49.84	49.95	-27.1	10,385	-0.26%
2022/03/23	18	49.53	20	49.55	49.65	-2	10,460	-0.02%
2022/03/22	13	49.53	6	49.43	49.70	7	10,377	0.07%
2022/03/21	7	49.70	63.1	49.63	49.75	-56.1	10,380	-0.54%
2022/03/18	17.2	48.67	28.9	48.65	48.95	-11.7	10,135	-0.12%
2022/03/17	11	48.00	40.5	48.00	48.00	-29.5	9,745	-0.30%
2022/03/16	7.2	47.71	4	47.79	47.85	3.2	9,630	0.03%
2022/03/15	9	47.76	12.1	47.81	47.95	-3.1	9,597	-0.03%
2022/03/14	22.1	47.68	30	47.52	47.55	-7.9	9,592	-0.08%
2022/03/11	9	47.52	0	0.00	47.45	9	9,676	0.09%
2022/03/10	3	47.53	40	47.36	47.60	-37	9,818	-0.38%
2022/03/09	2.2	47.27	12	47.33	47.25	-9.8	9,901	-0.10%
2022/03/08	23.1	46.91	23.1	47.00	46.95	0	10,051	0.00%
2022/03/07	34.2	47.05	7	47.10	47.10	27.2	10,059	0.27%
2022/03/04	33.2	47.67	20	47.75	47.65	13.2	10,340	0.13%
2022/03/03	4	47.91	1	48.05	48.05	3	10,465	0.03%
2022/03/02	2	47.77	5	47.91	48.00	-3	10,752	-0.03%
2022/03/01	6.5	47.71	7	47.78	47.80	-0.5	10,862	0.00%
2022/02/25	39.1	47.09	7	47.14	47.35	32.1	10,955	0.29%
2022/02/24	16.1	47.26	0	0.00	47.30	16.1	10,884	0.15%
2022/02/23	2	47.65	2	47.60	47.65	0	10,872	0.00%
2022/02/22	5	47.30	3	47.43	47.70	2	10,974	0.02%
2022/02/21	13.1	47.51	1.2	47.65	47.60	11.9	10,977	0.11%
2022/02/18	9	47.32	0	0.00	47.45	9	11,056	0.08%
2022/02/17	6	47.33	6.1	47.44	47.45	-0.1	11,143	0.00%
2022/02/16	10	47.01	0.5	47.25	47.00	9.5	11,199	0.08%
2022/02/15	2.7	47.05	2	47.05	47.00	0.7	11,255	0.01%
2022/02/14	22.5	47.03	4.3	47.01	47.15	18.3	11,341	0.16%
2022/02/11	2	47.35	11	47.37	47.55	-9	11,337	-0.08%
2022/02/10	5	47.14	1	47.55	47.55	4	11,361	0.04%
2022/02/09	5	47.03	21	47.09	47.30	-16	11,433	-0.14%
2022/02/08	18.2	46.98	13	46.98	46.95	5.2	11,535	0.04%
2022/02/07	14.6	46.45	6	46.52	47.10	8.6	11,491	0.08%
2022/01/26	12.2	46.83	11.1	46.65	46.85	1	11,314	0.01%
2022/01/25	27.2	46.76	8	46.74	46.80	19.2	11,349	0.17%
2022/01/24	4.1	47.18	31.8	47.15	47.15	-27.7	11,222	-0.25%
2022/01/21	10.2	47.22	9	47.21	47.40	1.2	11,339	0.01%
2022/01/20	3.2	47.54	1	47.60	47.50	2.2	11,291	0.02%
2022/01/19	0.4	47.74	3	47.62	47.60	-2.6	11,341	-0.02%
2022/01/18	2.2	47.54	1.1	47.75	47.75	1.2	11,490	0.01%
2022/01/17	5	47.49	3	47.57	47.60	2	11,598	0.02%
2022/01/14	3.9	47.55	2	47.60	47.60	1.9	11,605	0.02%
2022/01/13	23	47.70	28	47.57	47.95	-5	11,826	-0.04%
2022/01/12	3.1	47.45	3	47.32	47.50	0.1	12,070	0.00%
2022/01/11	8.1	47.10	17	47.29	47.50	-8.9	12,310	-0.07%
2022/01/10	32.8	47.15	10.6	47.16	47.30	22.2	12,274	0.18%
2022/01/07	21.1	47.30	4	47.38	47.45	17.1	12,237	0.14%
2022/01/06	1.1	47.30	11.1	47.30	47.60	-10	12,219	-0.08%
2022/01/05	8.6	47.14	1.2	47.12	47.15	7.5	12,240	0.06%
2022/01/04	35.9	47.27	4	47.31	47.30	32	12,299	0.26%
2022/01/03	18.7	47.70	3	47.82	47.45	15.7	12,196	0.13%
2021/12/30	3.7	48.07	5	48.10	48.00	-1.3	12,155	-0.01%
2021/12/29	2.2	48.15	12	48.11	48.15	-9.9	12,270	-0.08%
2021/12/28	1	48.00	5	48.09	48.15	-4	12,350	-0.03%
2021/12/27	2.1	48.02	22	47.95	48.10	-20	12,448	-0.16%
2021/12/24	2	47.80	17	47.84	47.90	-15	12,692	-0.12%
2021/12/23	17	47.57	10.2	47.58	47.70	6.8	12,853	0.05%
2021/12/22	3	47.30	2.2	47.35	47.40	0.8	12,914	0.01%
2021/12/21	0.1	47.35	4.6	47.27	47.25	-4.6	13,062	-0.04%
2021/12/20	2.5	47.35	2.5	47.38	47.40	0.1	13,199	0.00%
2021/12/17	11.1	47.43	7.2	47.48	47.45	3.9	13,236	0.03%
2021/12/16	2.1	47.00	1.2	46.88	46.90	0.9	13,161	0.01%
2021/12/15	5.3	46.93	5.3	47.11	46.95	-0.1	13,398	0.00%
2021/12/14	2	47.08	10	47.10	47.00	-8	13,527	-0.06%
2021/12/13	16.3	47.14	5.3	47.16	47.10	11	13,762	0.08%
2021/12/10	1.4	47.37	17.2	47.50	47.30	-15.9	14,011	-0.11%
2021/12/09	3.1	47.57	5	47.61	47.40	-1.9	14,718	-0.01%
2021/12/08	6.3	47.58	6	47.65	47.70	0.3	15,007	0.00%
2021/12/07	6.9	47.18	7.1	47.39	47.55	-0.2	15,100	0.00%
2021/12/06	4.4	46.96	69.2	47.10	47.30	-64.8	15,059	-0.43%
2021/12/03	38.2	46.47	9	46.60	46.40	29.2	15,012	0.19%
2021/12/02	21.1	46.38	1	46.40	46.30	20.1	14,910	0.13%
2021/12/01	7.1	46.34	19	46.50	46.60	-11.9	14,885	-0.08%
2021/11/30	40.6	46.37	3.5	46.57	46.00	37.1	14,816	0.25%
2021/11/29	18.3	46.25	5	46.32	46.50	13.3	14,386	0.09%
2021/11/26	41.4	46.59	23.5	46.53	46.50	17.9	14,324	0.13%
2021/11/25	22.8	47.12	33	47.29	47.15	-10.2	14,217	-0.07%
2021/11/24	46.5	47.50	32	47.51	47.45	14.5	14,124	0.10%
2021/11/23	7.9	47.80	12	47.81	47.80	-4.1	13,953	-0.03%
2021/11/22	16.3	47.94	1	47.85	47.90	15.3	13,999	0.11%
2021/11/19	28.3	48.11	20	48.12	48.30	8.3	13,936	0.06%
2021/11/18	4.1	48.28	16	48.30	48.30	-11.9	13,882	-0.09%
2021/11/17	6.4	48.41	9.2	48.38	48.55	-2.8	13,875	-0.02%
2021/11/16	11	48.50	1	48.40	48.65	10	13,977	0.07%
2021/11/15	9.1	48.42	5	48.66	48.60	4.1	14,174	0.03%
2021/11/12	6.1	48.48	14	48.58	48.70	-8	14,358	-0.06%
2021/11/11	6	48.71	13	48.80	48.80	-7	14,578	-0.05%
2021/11/10	13.7	48.63	2	48.60	48.70	11.7	14,843	0.08%
2021/11/09	34.1	48.57	4	48.56	48.80	30.1	15,088	0.20%
2021/11/08	6.3	48.69	7	48.80	48.95	-0.8	16,197	0.00%
2021/11/05	15.2	47.96	72.4	47.92	48.15	-57.1	16,989	-0.34%
2021/11/04	13.3	48.12	1.1	48.07	48.10	12.3	17,324	0.07%
2021/11/03	5.1	48.10	0	0.00	48.15	5.1	17,764	0.03%
2021/11/02	12.6	48.26	1.2	48.58	48.15	11.4	18,197	0.06%
2021/11/01	16	48.19	24	48.11	48.25	-8	18,674	-0.04%
2021/10/29	16	48.29	8.3	48.29	48.25	7.8	18,923	0.04%
2021/10/28	7.3	48.48	8.2	48.58	48.50	-0.9	19,472	0.00%
2021/10/27	10.4	48.39	6	48.30	48.35	4.4	19,594	0.02%
2021/10/26	38.2	48.64	4.6	48.66	48.45	33.6	19,646	0.17%
2021/10/25	33.1	48.22	0	0.00	48.25	33.1	19,726	0.17%
2021/10/22	11.2	48.83	8	48.91	48.80	3.2	20,089	0.02%
2021/10/21	69.6	48.52	55	48.44	48.75	14.6	20,240	0.07%
2021/10/20	73.5	48.36	44.2	48.45	48.35	29.3	20,272	0.14%
2021/10/19	79.8	49.10	3	49.42	49.10	76.8	20,369	0.38%
2021/10/18	21.1	49.87	9.2	49.90	49.80	11.9	20,223	0.06%
2021/10/15	4.2	49.90	14	49.91	50.10	-9.8	20,486	-0.05%
2021/10/14	11.1	50.03	5.1	49.97	49.90	6.1	20,492	0.03%
2021/10/13	2.1	50.44	11.2	50.49	50.50	-9.2	20,515	-0.04%
2021/10/12	6.1	50.03	7	50.03	50.20	-0.9	20,491	0.00%
2021/10/08	3.3	50.41	6	50.33	50.40	-2.7	20,467	-0.01%
2021/10/07	2	50.25	21.1	50.19	50.40	-19.1	20,717	-0.09%
2021/10/06	8.5	49.91	1.2	50.12	49.90	7.3	20,940	0.03%
2021/10/05	5.1	49.95	10.2	50.02	50.30	-5.1	21,193	-0.02%
2021/10/04	12.5	50.03	17.2	50.10	50.00	-4.7	21,654	-0.02%
2021/10/01	15.5	50.07	6	50.10	50.20	9.5	22,316	0.04%
2021/09/30	26	51.22	24	50.99	51.00	2	22,380	0.01%
2021/09/29	4.3	50.51	6	50.63	50.60	-1.8	22,519	-0.01%
2021/09/28	4.1	50.66	7.1	51.10	51.00	-3.1	22,713	-0.01%
2021/09/27	8.2	51.17	19	51.05	51.10	-10.8	22,761	-0.05%
2021/09/24	7.3	51.51	5.6	51.43	51.30	1.7	22,881	0.01%
2021/09/23	23.2	51.34	22.2	51.14	51.20	1	22,886	0.00%
2021/09/22	23.7	49.92	39	50.16	50.70	-15.3	22,838	-0.07%
2021/09/17	41.5	51.03	25.1	51.25	50.70	16.4	22,742	0.07%
2021/09/16	9.5	51.31	31.8	51.48	51.70	-22.3	22,693	-0.10%
2021/09/15	25.7	51.52	44	51.11	51.20	-18.3	22,526	-0.08%
2021/09/14	30.8	51.39	82	51.27	51.40	-51.2	22,421	-0.23%
2021/09/13	13.8	49.85	34.1	49.94	50.10	-20.3	21,802	-0.09%
2021/09/10	4	48.73	10.1	48.81	49.00	-6	21,700	-0.03%
2021/09/09	0.1	48.13	12	48.02	48.20	-11.9	21,833	-0.05%
2021/09/08	11.3	48.51	5.1	48.55	48.55	6.2	21,908	0.03%
2021/09/07	9	48.76	7.2	48.80	48.75	1.9	21,992	0.01%
2021/09/06	4.1	48.68	4	48.83	48.80	0	22,010	0.00%
2021/09/03	0.8	48.17	9.2	48.27	48.50	-8.4	21,935	-0.04%
2021/09/02	13.3	47.91	1	48.00	47.90	12.3	21,889	0.06%
2021/09/01	3	48.00	4	48.16	48.40	-1	21,952	0.00%
2021/08/31	0.7	47.72	3	47.55	48.45	-2.3	21,850	-0.01%
2021/08/30	17.3	47.30	12	47.33	47.60	5.3	21,749	0.02%
2021/08/27	9.4	47.35	2	47.18	47.45	7.4	21,802	0.03%
2021/08/26	17.4	46.83	0	0.00	46.95	17.4	22,042	0.08%
2021/08/25	5.1	46.89	6	47.18	47.20	-1	22,198	0.00%
2021/08/24	26.1	46.59	11	46.68	46.75	15.1	22,216	0.07%
2021/08/23	8.1	46.78	7	46.89	46.80	1.1	22,436	0.00%
2021/08/20	18.7	46.32	6	46.15	46.15	12.7	22,539	0.06%
2021/08/19	40.4	46.39	8	46.55	46.20	32.4	22,907	0.14%
2021/08/18	11.8	46.83	27	46.90	47.25	-15.2	22,789	-0.07%
2021/08/17	19.6	47.43	15	47.39	47.30	4.6	22,621	0.02%
2021/08/16	29.3	47.96	12.3	47.85	47.95	17	22,465	0.08%
2021/08/13	31.7	48.36	20.3	48.31	48.40	11.4	22,509	0.05%
2021/08/12	107.6	47.14	23.6	47.29	47.60	84.1	22,621	0.37%	大買/
2021/08/11	117.2	51.10	35	51.10	51.10	82.2	21,868	0.38%	大買/
2021/08/10	68.4	51.87	25.1	51.99	51.90	43.3	21,421	0.20%
2021/08/09	36.2	52.13	24	52.29	52.40	12.2	21,726	0.06%
2021/08/06	16.2	52.64	19	52.69	52.90	-2.8	21,805	-0.01%
2021/08/05	57.1	52.95	58	53.06	52.70	-0.9	22,168	0.00%
2021/08/04	89.9	53.86	76.2	54.34	53.80	13.7	23,135	0.06%
2021/08/03	28	53.72	79.3	53.75	53.90	-51.3	23,671	-0.22%
2021/08/02	12.6	52.62	8.5	52.56	52.80	4.1	23,444	0.02%
2021/07/30	9	52.78	5	52.68	52.60	4	23,936	0.02%
2021/07/29	41	52.50	14	52.61	52.90	27	24,450	0.11%
2021/07/28	19	52.23	14	52.33	52.40	5	24,837	0.02%
2021/07/27	11.1	52.80	14.2	52.94	53.00	-3.2	25,536	-0.01%
2021/07/26	39.2	53.43	49.2	53.51	53.20	-10	26,205	-0.04%
2021/07/23	12.2	52.69	48.7	52.73	53.00	-36.4	26,532	-0.14%
2021/07/22	20	52.04	19.3	52.11	52.10	0.7	26,663	0.00%
2021/07/21	13.1	52.01	9	52.06	51.80	4.1	27,077	0.02%
2021/07/20	9.1	51.61	0	0.00	51.70	9.1	27,984	0.03%
2021/07/19	11.1	51.49	32	51.76	52.00	-20.9	29,485	-0.07%
2021/07/16	12	51.45	11	51.49	51.50	1	32,699	0.00%
2021/07/15	16.1	51.58	2	51.45	51.60	14.1	34,817	0.04%
2021/07/14	14.5	51.47	20	51.43	51.50	-5.5	36,177	-0.02%
2021/07/13	18.8	51.93	33.2	52.06	51.90	-14.3	36,859	-0.04%
2021/07/12	7.3	52.07	48	52.10	52.20	-40.7	37,265	-0.11%
2021/07/09	34.2	52.12	8	52.44	52.00	26.2	37,473	0.07%
2021/07/08	46.3	52.48	62	52.52	52.80	-15.7	37,291	-0.04%
2021/07/07	14.6	51.14	6	51.10	51.30	8.6	36,928	0.02%
2021/07/06	31	51.06	22.5	51.03	51.20	8.5	36,823	0.02%
2021/07/05	41.1	50.62	3	50.73	50.60	38.1	36,751	0.10%
2021/07/02	31.3	50.59	24	50.54	50.50	7.3	36,605	0.02%
2021/07/01	38.6	50.70	15	50.66	50.60	23.6	36,533	0.06%
2021/06/30	20.2	51.04	14.1	51.07	51.00	6.1	36,744	0.02%
2021/06/29	8.4	51.07	3	51.00	51.20	5.4	36,788	0.01%
2021/06/28	16.1	51.08	16	51.04	51.10	0.1	36,966	0.00%
2021/06/25	13	51.08	10	51.10	51.00	3	36,992	0.01%
2021/06/24	2.1	51.01	4.7	51.07	51.10	-2.6	37,241	-0.01%
2021/06/23	5	50.90	25	50.92	51.00	-20	37,676	-0.05%
2021/06/22	7.1	50.86	15	51.00	50.90	-7.9	37,792	-0.02%
2021/06/21	12.3	50.72	10	50.94	50.70	2.3	37,889	0.01%
2021/06/18	37.8	51.13	21.5	51.20	51.00	16.2	38,189	0.04%
2021/06/17	6	51.48	0.2	51.70	51.50	5.8	39,486	0.01%
2021/06/16	3	51.63	32	51.84	51.90	-29	39,623	-0.07%
2021/06/15	4	51.13	13.1	51.20	51.30	-9.1	39,581	-0.02%
2021/06/11	7	51.43	7	51.44	51.40	0	39,636	0.00%
2021/06/09	19.1	50.98	29	51.02	51.30	-9.9	39,925	-0.02%
2021/06/08	18.1	51.20	5	51.26	51.40	13.1	40,039	0.03%
2021/06/07	10	51.51	2	51.60	51.50	8	40,264	0.02%
2021/06/04	26.3	51.92	7.2	51.77	51.90	19.1	40,452	0.05%
2021/06/03	17.2	52.04	13.5	52.27	52.30	3.7	40,659	0.01%
2021/06/02	33	51.60	41	51.88	52.00	-8	40,510	-0.02%
2021/06/01	15	51.47	75.4	51.47	51.50	-60.4	40,290	-0.15%
2021/05/31	34	51.16	41.1	51.35	51.60	-7.1	40,457	-0.02%
2021/05/28	22.1	50.34	7	50.47	50.60	15.1	40,331	0.04%
2021/05/27	41.5	50.10	27.3	50.04	50.30	14.2	40,411	0.04%
2021/05/26	15.2	50.90	14	50.94	50.70	1.2	40,254	0.00%
2021/05/25	85	51.19	16	51.23	51.10	69	40,193	0.17%
2021/05/24	8	51.14	30.1	51.21	51.30	-22.1	40,233	-0.05%
2021/05/21	20.3	51.45	12.5	51.75	51.20	7.8	40,408	0.02%
2021/05/20	19.6	50.67	38.5	50.80	50.80	-18.9	40,310	-0.05%
2021/05/19	23.4	50.48	132	49.96	50.50	-108.6	40,085	-0.27%	大賣/鉅額交易
2021/05/18	83.1	49.59	63	49.69	50.00	20.1	39,915	0.05%
2021/05/17	86.6	48.17	88	47.90	47.90	-1.4	39,776	0.00%
2021/05/14	66.1	49.78	49	49.74	49.60	17.1	39,121	0.04%
2021/05/13	66.5	48.99	50.1	48.10	49.20	16.4	38,782	0.04%
2021/05/12	179.9	49.40	338.5	49.32	49.60	-158.6	38,261	-0.41%	大買/大賣/鉅額交易
2021/05/11	74.2	52.28	83	51.95	51.60	-8.9	36,972	-0.02%
2021/05/10	53.6	52.78	36.5	52.58	52.90	17.1	36,241	0.05%
2021/05/07	102.3	52.46	47.1	52.08	52.30	55.3	36,059	0.15%	大買/
2021/05/06	29.8	51.58	55.2	51.58	53.00	-25.5	35,706	-0.07%
2021/05/05	50.2	50.55	45.4	50.70	50.80	4.8	35,241	0.01%
2021/05/04	182.7	50.09	78.2	50.18	50.20	104.5	35,127	0.30%	大買/鉅額交易
2021/05/03	121	51.26	92.1	51.28	51.20	28.9	34,169	0.08%	大買/
2021/04/29	66.5	52.44	29	52.39	52.10	37.5	33,664	0.11%
2021/04/28	59.6	52.56	67.1	52.42	53.20	-7.5	33,224	-0.02%
2021/04/27	95.4	52.70	46.3	52.66	52.70	49.1	33,106	0.15%
2021/04/26	147.9	53.19	88.1	53.14	53.10	59.8	32,617	0.18%	大買/
2021/04/23	165.8	52.52	96	52.58	53.00	69.8	31,717	0.22%	大買/
2021/04/22	428.7	56.58	197.3	56.31	54.10	231.4	30,558	0.76%	大買/大賣/鉅額交易
2021/04/21	146.9	54.41	207.8	54.79	55.70	-60.9	27,491	-0.22%	大買/大賣/
2021/04/20	225.1	52.60	112.3	52.91	52.00	112.8	25,459	0.44%	大買/大賣/鉅額交易
2021/04/19	101.4	49.97	48.4	50.04	50.40	53.1	24,106	0.22%	大買/
2021/04/16	47	48.55	58.1	48.59	49.00	-11.1	23,301	-0.05%
2021/04/15	39.4	47.93	212.3	47.83	47.90	-172.9	22,795	-0.76%	大賣/鉅額交易
2021/04/14	65	46.88	9.1	46.97	47.00	56	22,494	0.25%
2021/04/13	34.4	47.34	278.1	47.35	47.20	-243.7	22,362	-1.09%	大賣/鉅額交易
2021/04/12	23	46.80	57	46.82	46.85	-34	22,111	-0.15%
2021/04/09	32.2	46.78	18.7	46.96	46.70	13.5	22,041	0.06%
2021/04/08	28	46.77	10.6	46.84	46.90	17.4	21,910	0.08%
2021/04/07	40.3	46.76	8	46.80	46.80	32.3	21,820	0.15%
2021/04/06	59.2	46.81	12	46.86	46.85	47.2	21,761	0.22%
2021/04/01	9.2	46.67	13.2	46.68	46.70	-4	21,372	-0.02%
2021/03/31	34.9	46.73	45.7	46.72	46.80	-10.8	21,256	-0.05%
2021/03/30	32	46.31	8.3	46.42	46.55	23.7	21,044	0.11%
2021/03/29	57.3	46.45	57.6	46.47	46.50	-0.3	20,945	0.00%
2021/03/26	14.6	46.08	92.5	46.11	46.15	-77.9	20,680	-0.38%
2021/03/25	40.1	45.47	11	45.47	45.55	29.1	20,287	0.14%
2021/03/24	32	45.60	47	45.62	45.55	-15	20,110	-0.07%
2021/03/23	30.8	45.80	62	45.78	45.70	-31.2	19,996	-0.16%
2021/03/22	196.2	45.81	165.1	45.78	45.80	31.1	19,589	0.16%	大買/大賣/
2021/03/19	37.4	42.80	17.2	42.80	42.70	20.2	18,122	0.11%
2021/03/18	13	43.09	24.1	43.07	43.10	-11.1	17,888	-0.06%
2021/03/17	17	42.79	13.7	42.91	42.85	3.3	17,899	0.02%
2021/03/16	6.5	42.60	0.5	42.59	42.60	6	17,904	0.03%
2021/03/15	99.1	42.45	8.1	42.54	42.35	91	17,936	0.51%
2021/03/12	16	42.66	10	42.69	42.70	6	17,781	0.03%
2021/03/11	17.1	42.99	26.1	42.93	42.85	-9	17,666	-0.05%
2021/03/10	141.5	43.13	19	43.09	43.00	122.5	17,600	0.70%	大買/鉅額交易
2021/03/09	30	43.02	95.1	43.08	43.40	-65.1	17,714	-0.37%
2021/03/08	19	42.69	8.9	42.68	42.65	10.1	17,513	0.06%
2021/03/05	61	42.39	8	42.38	42.50	53	17,433	0.30%
2021/03/04	26.1	42.31	23	42.35	42.50	3.1	17,847	0.02%
2021/03/03	11	42.47	53.1	42.36	42.55	-42.1	17,835	-0.24%
2021/03/02	42.2	42.35	155.4	42.35	42.10	-113.2	17,744	-0.64%	大賣/鉅額交易
2021/02/26	74.1	42.21	343.5	42.23	42.00	-269.5	17,589	-1.53%	大賣/鉅額交易
2021/02/25	18.1	42.78	14.1	42.78	42.90	4	17,255	0.02%
2021/02/24	64.4	42.52	29.1	42.62	42.55	35.3	17,267	0.20%
2021/02/23	21.7	42.39	108.9	42.37	42.45	-87.2	17,237	-0.51%	大賣/
2021/02/22	25.3	41.87	32.2	41.86	41.80	-7	17,008	-0.04%
2021/02/19	26	41.24	7.2	41.38	41.60	18.8	16,970	0.11%
2021/02/18	58.1	41.38	2	41.50	41.35	56.1	16,894	0.33%
2021/02/17	13.3	40.96	24.7	41.15	41.25	-11.4	16,801	-0.07%
2021/02/05	12.3	40.63	1.5	40.64	40.85	10.8	16,576	0.07%
2021/02/04	20	40.47	11	40.46	40.40	9	16,647	0.05%
2021/02/03	49.1	40.55	1.8	40.61	40.55	47.4	17,019	0.28%
2021/02/02	22	40.89	6.9	41.00	40.75	15.1	16,937	0.09%
2021/02/01	9	40.73	4.6	40.85	40.80	4.4	16,812	0.03%
2021/01/29	91	40.25	12.3	40.34	40.15	78.7	16,789	0.47%
2021/01/28	112.2	40.28	1	40.20	40.25	111.2	16,597	0.67%	大買/鉅額交易
2021/01/27	24	40.39	3.7	40.47	40.35	20.3	16,362	0.12%
2021/01/26	70.3	40.40	6.4	40.43	40.35	63.9	16,223	0.39%
2021/01/25	14.4	40.90	52	40.82	40.90	-37.7	15,710	-0.24%
2021/01/22	41.5	40.58	6.6	40.56	40.60	34.9	15,509	0.22%
2021/01/21	95.2	40.99	3	40.97	40.80	92.2	15,191	0.61%
2021/01/20	60.5	40.99	20.2	41.10	40.95	40.3	15,029	0.27%
2021/01/19	185	41.75	4	41.73	41.75	181	14,598	1.24%	大買/鉅額交易
2021/01/18	39.3	41.52	14	41.55	41.60	25.3	14,547	0.17%
2021/01/15	57.3	42.22	8.3	42.14	41.95	49	14,248	0.34%
2021/01/14	99	42.58	6	42.53	42.55	93	13,868	0.67%
2021/01/13	38.3	42.66	6.1	42.70	42.70	32.2	13,709	0.23%
2021/01/12	15	42.78	3	42.77	42.70	12	13,599	0.09%
2021/01/11	105.7	42.90	10	42.90	43.10	95.7	13,516	0.71%	大買/
2021/01/08	6	42.83	10.1	42.90	42.95	-4.1	13,435	-0.03%
2021/01/07	134	42.93	4	42.91	42.85	130	13,366	0.97%	大買/鉅額交易
2021/01/06	22.5	42.90	13	43.23	42.95	9.5	13,172	0.07%
2021/01/05	24	43.13	30.2	43.07	43.10	-6.2	13,036	-0.05%
2021/01/04	7	43.29	13.3	43.37	43.20	-6.3	12,974	-0.05%
2020/12/31	9	43.41	3	43.45	43.20	6	12,933	0.05%
2020/12/30	4.1	43.11	38.3	43.16	43.25	-34.2	12,962	-0.26%
2020/12/29	7	43.02	55	42.96	43.00	-48	12,916	-0.37%
2020/12/28	4	42.91	13	42.87	43.00	-9	12,907	-0.07%
2020/12/25	24	42.77	12	42.86	42.80	12	12,961	0.09%
2020/12/24	24	42.75	4.1	42.79	42.70	19.9	13,055	0.15%
2020/12/23	13	42.75	11	42.76	42.80	2	13,075	0.02%
2020/12/22	24	43.13	5	43.10	42.95	19	13,149	0.14%
2020/12/21	16	43.18	6.9	43.36	43.50	9.1	13,438	0.07%
2020/12/18	3	42.85	7	42.89	42.95	-4	13,750	-0.03%
2020/12/17	7.2	42.78	4	42.83	42.65	3.2	13,865	0.02%
2020/12/16	13	43.14	13.5	43.08	43.05	-0.5	13,782	0.00%
2020/12/15	18	42.62	18	42.59	42.50	0	13,764	0.00%
2020/12/14	2	42.75	15	42.75	42.80	-13	13,726	-0.09%
2020/12/11	4.2	42.94	27	43.18	42.90	-22.8	13,816	-0.17%
2020/12/10	1	43.20	8.3	43.26	43.25	-7.3	13,749	-0.05%
2020/12/09	11.4	43.45	11	43.49	43.35	0.4	13,778	0.00%
2020/12/08	5	43.35	28.1	43.41	43.60	-23.1	13,772	-0.17%
2020/12/07	24.1	43.48	13	43.41	43.55	11.1	13,759	0.08%
2020/12/04	71	43.63	3	43.50	43.65	68	13,838	0.49%
2020/12/03	32	43.77	22.3	43.81	43.50	9.8	13,761	0.07%
2020/12/02	5	43.16	12.3	43.10	43.20	-7.3	13,481	-0.05%
2020/12/01	20	42.88	8.2	42.83	43.15	11.8	13,676	0.09%
2020/11/30	7	43.37	10.7	43.46	42.90	-3.7	13,906	-0.03%
2020/11/27	23	43.22	5.2	43.17	43.30	17.8	13,694	0.13%
2020/11/26	12	42.75	9.1	42.93	42.95	2.9	13,620	0.02%
2020/11/25	27	42.95	3	42.93	42.60	24	13,772	0.17%
2020/11/24	5	42.84	24	42.85	42.75	-19	13,849	-0.14%
2020/11/23	4.3	43.00	20.2	42.99	43.00	-15.9	13,800	-0.12%
2020/11/20	10.2	42.61	8	42.68	42.70	2.2	13,790	0.02%
2020/11/19	206	42.89	11.1	42.93	42.90	195	13,775	1.42%	大買/鉅額交易
2020/11/18	13	42.72	5.3	42.92	42.70	7.8	13,816	0.06%
2020/11/17	5.2	42.52	5.4	42.59	42.75	-0.2	13,854	0.00%
2020/11/16	10	42.27	17.1	42.47	42.35	-7.1	14,202	-0.05%
2020/11/13	10.3	42.25	2	42.30	42.25	8.3	14,467	0.06%
2020/11/12	11	42.46	2	42.55	42.40	9	14,811	0.06%
2020/11/11	52	42.36	142	42.26	42.65	-90	14,831	-0.61%	大賣/
2020/11/10	4	41.30	12.2	41.48	41.55	-8.2	14,766	-0.06%
2020/11/09	105	41.12	3	41.22	41.15	102	14,981	0.68%	大買/鉅額交易
2020/11/06	9.5	40.93	0.1	40.95	40.85	9.4	16,178	0.06%
2020/11/05	1	41.05	1.1	40.96	41.05	-0.1	16,546	0.00%
2020/11/04	3.3	40.83	1	41.00	40.90	2.3	16,842	0.01%
2020/11/03	11	40.69	1	40.70	40.95	10	17,212	0.06%
2020/11/02	14.3	40.54	8	40.54	40.60	6.3	17,662	0.04%
2020/10/30	2	40.35	12	40.30	40.55	-10	18,262	-0.05%
2020/10/29	4	40.36	5	40.20	40.35	-1	18,465	-0.01%
2020/10/28	16	40.55	201	40.55	40.55	-185	18,534	-1.00%	大賣/鉅額交易
2020/10/27	5	40.39	15	40.35	40.50	-10	18,592	-0.05%
2020/10/26	5.1	40.52	0	0.00	40.50	5.1	18,606	0.03%
2020/10/23	9.1	40.72	0	0.00	40.65	9.1	18,750	0.05%
2020/10/22	19	40.53	6	40.63	41.00	13	18,943	0.07%
2020/10/21	10	40.42	0	0.00	40.30	10	19,040	0.05%
2020/10/20	8	40.29	0.5	40.50	40.35	7.5	19,061	0.04%
2020/10/19	4	40.63	3	40.57	40.45	1	19,122	0.01%
2020/10/16	6.2	40.37	10	40.40	40.30	-3.8	19,278	-0.02%
2020/10/15	15	40.25	1	40.25	40.30	14	19,671	0.07%
2020/10/14	5.8	40.67	0	0.00	40.50	5.8	19,700	0.03%
2020/10/13	5	40.47	2	40.45	40.50	3	19,784	0.02%
2020/10/12	9.7	40.87	0.3	41.10	40.95	9.4	20,214	0.05%
2020/10/08	12	41.04	7.3	41.02	41.15	4.7	20,431	0.02%
2020/10/07	1	41.20	23	41.12	41.15	-22	20,445	-0.11%
2020/10/06	3	41.23	9	41.34	41.40	-6	20,441	-0.03%
2020/10/05	2	41.05	0	0.00	41.00	2	20,601	0.01%
2020/09/30	2	41.53	10.1	41.58	41.40	-8.1	20,812	-0.04%
2020/09/29	5	41.17	6	41.57	41.20	-1	20,975	0.00%
2020/09/28	8	40.81	1	40.80	40.95	7	21,043	0.03%
2020/09/25	17.6	40.52	4	40.41	40.55	13.6	21,224	0.06%
2020/09/24	38	40.15	18	40.09	40.05	20	21,293	0.09%
2020/09/23	41.5	41.01	15	41.04	41.00	26.5	21,057	0.13%
2020/09/22	15.1	41.79	2	42.03	41.80	13.1	20,759	0.06%
2020/09/21	7.1	42.29	11	42.34	42.25	-4	20,638	-0.02%
2020/09/18	3.7	42.47	2	42.40	42.50	1.7	20,706	0.01%
2020/09/17	2	42.55	0.1	42.80	42.55	1.9	20,727	0.01%
2020/09/16	2	42.78	3.1	42.83	42.85	-1.1	20,772	-0.01%
2020/09/15	6	42.73	11	42.61	42.70	-5	20,736	-0.02%
2020/09/14	2	42.48	2	42.68	42.95	0	20,963	0.00%
2020/09/11	29	42.31	1	42.30	42.30	28	20,893	0.13%
2020/09/10	3	42.27	3	42.37	42.45	0	20,933	0.00%
2020/09/09	6	42.26	4	42.28	42.55	2	20,892	0.01%
2020/09/08	12	42.72	1	42.80	42.70	11	20,918	0.05%
2020/09/07	27.6	42.66	4	42.48	42.70	23.6	21,054	0.11%
2020/09/04	12	42.20	7	42.21	42.20	5	21,101	0.02%
2020/09/03	27	42.60	1	42.80	42.70	26	21,075	0.12%
2020/09/02	21	42.70	0.2	42.85	42.65	20.9	20,913	0.10%
2020/09/01	1	42.60	1	42.70	42.75	0	20,813	0.00%
2020/08/31	51	43.17	6	43.59	42.90	45	20,717	0.22%
2020/08/28	7	43.34	19	43.61	43.50	-12	20,610	-0.06%
2020/08/27	1	43.85	9.5	43.95	43.85	-8.5	20,645	-0.04%
2020/08/26	10	43.96	11.3	43.99	44.10	-1.3	20,707	-0.01%
2020/08/25	14.2	44.22	14.2	44.20	44.10	0	20,673	0.00%
2020/08/24	14.5	44.17	52.1	44.09	44.05	-37.6	21,049	-0.18%
2020/08/21	22.9	44.15	9	44.28	44.25	13.9	21,056	0.07%
2020/08/20	33	44.03	47	44.00	43.50	-14	20,862	-0.07%
2020/08/19	37.7	44.53	13	44.53	44.35	24.7	20,547	0.12%
2020/08/18	16.6	43.75	50	43.93	44.00	-33.4	20,240	-0.17%
2020/08/17	37	43.40	16.1	43.38	43.35	20.9	19,928	0.11%
2020/08/14	37.3	42.38	8	42.43	42.85	29.3	19,825	0.15%
2020/08/13	43.2	41.14	2	41.53	41.20	41.2	19,407	0.21%
2020/08/12	208	41.11	11	41.06	41.00	197	19,247	1.02%	大買/鉅額交易
2020/08/11	41	46.55	1.1	46.59	46.50	39.9	18,034	0.22%
2020/08/10	13.7	46.61	21.1	46.89	46.60	-7.4	17,645	-0.04%
2020/08/07	14.6	47.13	21.2	47.28	47.10	-6.6	17,455	-0.04%
2020/08/06	27.3	46.92	18	46.98	47.15	9.3	17,219	0.05%
2020/08/05	10.3	46.28	131.4	46.47	46.45	-121	16,833	-0.72%	大賣/鉅額交易
2020/08/04	2	45.53	12	45.35	45.40	-10	16,369	-0.06%
2020/08/03	5	44.80	0.1	44.95	44.95	4.9	16,214	0.03%
2020/07/31	2.2	45.13	2	45.43	45.00	0.2	16,141	0.00%
2020/07/30	1	45.30	11.2	45.12	45.35	-10.2	16,127	-0.06%
2020/07/29	0	0.00	1	45.10	45.05	-1	16,204	-0.01%
2020/07/28	12	44.38	3	44.55	44.50	9	16,213	0.06%
2020/07/27	7	44.71	10	44.75	44.60	-3	16,216	-0.02%
2020/07/24	10	45.26	7	45.34	45.00	3	16,217	0.02%
2020/07/23	0	0.00	14.1	45.60	45.60	-14.1	16,183	-0.09%
2020/07/22	4	45.46	6.1	45.52	45.50	-2.1	16,181	-0.01%
2020/07/21	4.8	45.50	160.1	45.63	45.55	-155.3	16,060	-0.97%	大賣/鉅額交易
2020/07/20	220.2	45.08	19	45.13	45.10	201.2	15,811	1.27%	大買/鉅額交易
2020/07/17	4.7	44.81	3	44.85	44.80	1.7	15,774	0.01%
2020/07/16	64.3	44.66	35	44.75	44.50	29.3	15,824	0.19%
2020/07/15	6.2	45.54	45.5	45.58	45.60	-39.3	15,384	-0.26%
2020/07/14	1.2	45.14	38	45.10	45.30	-36.8	15,181	-0.24%
2020/07/13	3.3	45.15	11	45.09	45.20	-7.7	15,199	-0.05%
2020/07/10	4.2	45.11	34	45.08	44.95	-29.8	15,301	-0.19%
2020/07/09	8.4	45.28	32	45.38	45.30	-23.7	15,268	-0.15%
2020/07/08	3	45.05	27	44.93	45.15	-24	15,002	-0.16%
2020/07/07	2	44.28	25	44.35	44.50	-23	14,733	-0.16%
2020/07/06	11.2	44.31	34	44.28	44.40	-22.9	14,649	-0.16%
2020/07/03	23	43.91	20	43.91	43.95	3	14,624	0.02%
2020/07/02	35	43.56	23	43.47	43.60	12	14,576	0.08%
2020/07/01	6	42.85	4	43.08	43.10	2	14,481	0.01%
2020/06/30	28.1	42.80	6	42.78	42.75	22.1	14,409	0.15%
2020/06/29	44	42.70	2	42.70	42.65	42	14,485	0.29%
2020/06/24	16	42.78	4.2	42.80	42.85	11.8	14,456	0.08%
2020/06/23	72	42.78	1	42.75	42.70	71	14,452	0.49%
2020/06/22	5	42.76	5	42.75	42.90	0	14,506	0.00%
2020/06/19	36	42.62	1	43.10	42.55	35	14,595	0.24%
2020/06/18	34	42.73	0.3	42.80	42.70	33.7	14,575	0.23%
2020/06/17	20	42.61	1.1	42.66	42.85	18.9	14,913	0.13%
2020/06/16	18	42.83	0	0.00	42.85	18	15,214	0.12%
2020/06/15	28	42.59	8	42.58	42.50	20	15,627	0.13%
2020/06/12	40	42.85	13	42.80	42.90	27	15,929	0.17%
2020/06/11	15	43.66	0	0.00	43.30	15	16,268	0.09%
2020/06/10	4.8	43.79	5.7	44.00	44.00	-0.9	16,336	-0.01%
2020/06/09	6	43.68	11	43.74	43.90	-5	16,626	-0.03%
2020/06/08	33	43.58	49.1	43.77	43.95	-16.1	16,884	-0.10%
2020/06/05	34	43.54	7	43.44	43.65	27	16,879	0.16%
2020/06/04	30	43.59	1	43.40	43.40	29	17,038	0.17%
2020/06/03	33	43.60	7	43.69	43.65	26	17,164	0.15%
2020/06/02	0	0.00	6	43.28	43.30	-6	17,071	-0.04%
2020/06/01	2.4	43.02	9	43.07	43.10	-6.6	17,036	-0.04%
2020/05/29	3	42.25	0	0.00	42.55	3	16,970	0.02%
2020/05/28	35	42.49	0	0.00	42.35	35	16,591	0.21%
2020/05/27	1.2	42.81	5.8	42.85	42.85	-4.6	16,655	-0.03%
2020/05/26	0.2	43.00	11	43.07	43.00	-10.8	16,717	-0.06%
2020/05/25	21	42.50	2	42.58	42.65	19	16,826	0.11%
2020/05/22	15	42.69	3	42.63	42.65	12	16,923	0.07%
2020/05/21	1.3	43.00	16	43.08	43.00	-14.7	16,923	-0.09%
2020/05/20	4	42.93	15	43.15	42.90	-11	16,891	-0.07%
2020/05/19	0	0.00	16	43.03	43.00	-16	16,886	-0.09%
2020/05/18	9	42.15	4	42.59	42.35	5	16,725	0.03%
2020/05/15	7	42.49	0	0.00	42.30	7	16,700	0.04%
2020/05/14	13	42.34	10	42.51	42.60	3	16,720	0.02%
2020/05/13	15	42.51	1	42.35	42.90	14	16,615	0.08%
2020/05/12	5.2	42.92	2.1	42.81	42.95	3.1	16,648	0.02%
2020/05/11	5.8	43.19	9.1	43.40	43.15	-3.4	16,683	-0.02%
2020/05/08	4.2	43.00	2	42.98	43.00	2.2	16,728	0.01%
2020/05/07	4	42.78	3	42.90	42.70	1	16,749	0.01%
2020/05/06	3	42.57	3	42.67	42.60	0	16,822	0.00%
2020/05/05	2	42.43	12.6	42.90	42.85	-10.6	16,875	-0.06%
2020/05/04	40	42.37	0	0.00	42.20	40	16,886	0.24%
2020/04/30	4.3	43.08	15	43.17	43.20	-10.7	16,928	-0.06%
2020/04/29	11	42.31	43	42.50	42.55	-32	16,995	-0.19%
2020/04/28	7.2	41.99	1.4	42.14	42.25	5.8	17,208	0.03%
2020/04/27	7.1	42.08	0	42.00	42.00	7	18,115	0.04%
2020/04/24	3.1	42.02	0	0.00	42.00	3.1	18,025	0.02%
2020/04/23	1	41.70	17	42.28	42.15	-16	18,025	-0.09%
2020/04/22	12.1	41.48	3	41.52	41.60	9.1	17,994	0.05%
2020/04/21	23.1	41.94	23.4	41.85	41.80	-0.3	18,175	0.00%
2020/04/20	17	42.34	6.1	42.30	42.35	10.9	18,223	0.06%
2020/04/17	0	0.00	5.2	42.38	42.00	-5.2	18,450	-0.03%
2020/04/16	1.3	42.05	5	41.85	41.85	-3.7	18,435	-0.02%
2020/04/15	6	41.95	15.6	41.97	41.80	-9.6	18,514	-0.05%
2020/04/14	0.2	41.65	57.5	41.40	41.65	-57.3	18,414	-0.31%
2020/04/13	23	40.98	4	40.91	40.80	19	18,392	0.10%
2020/04/10	4	40.86	10	40.96	41.00	-6	18,530	-0.03%
2020/04/09	18.1	40.57	14	40.90	40.55	4.1	18,714	0.02%
2020/04/08	30	41.04	20	40.97	41.00	10	18,786	0.05%
2020/04/07	12	39.74	11	39.91	39.95	1	18,599	0.01%
2020/04/06	5	38.75	4.1	39.10	39.05	1	18,657	0.01%
2020/04/01	7	39.19	1	39.40	39.00	6	18,611	0.03%
2020/03/31	18.1	39.26	6	39.23	39.50	12.1	18,495	0.07%
2020/03/30	3	38.42	2	38.50	39.15	1	18,316	0.01%
2020/03/27	1	39.00	10	39.26	38.95	-9	18,246	-0.05%
2020/03/26	14	38.91	10	38.91	38.60	4	18,248	0.02%
2020/03/25	13	39.18	11.5	39.01	38.80	1.5	18,249	0.01%
2020/03/24	24	38.16	28.1	38.27	38.25	-4.1	18,117	-0.02%
2020/03/23	11.2	35.65	59	36.42	36.10	-47.9	17,961	-0.27%
2020/03/20	39	35.53	107	35.68	36.95	-68	17,655	-0.39%	大賣/
2020/03/19	96	34.37	77	34.27	33.60	19	17,337	0.11%
2020/03/18	21.1	36.94	3.6	36.83	36.00	17.6	17,069	0.10%
2020/03/17	34.1	37.71	10	37.82	37.60	24.1	16,688	0.14%
2020/03/16	7	39.40	16.9	39.40	38.85	-9.9	16,138	-0.06%
2020/03/13	37.1	38.90	36	38.74	40.25	1.1	15,911	0.01%
2020/03/12	15.1	41.02	30	41.04	40.75	-14.9	15,439	-0.10%
2020/03/11	3	41.80	2	41.90	41.80	1	15,048	0.01%
2020/03/10	7.5	41.60	19.4	41.76	41.60	-11.9	14,955	-0.08%
2020/03/09	19	42.05	6	41.98	41.85	13	14,818	0.09%
2020/03/06	23	42.85	7	42.85	42.85	16	14,613	0.11%
2020/03/05	0	0.00	15	43.10	43.30	-15	14,608	-0.10%
2020/03/04	2	42.80	21	42.86	42.85	-19	14,772	-0.13%
2020/03/03	11.1	42.62	49	42.72	42.65	-38	14,783	-0.26%
2020/03/02	18	41.69	1,018.3	42.20	42.25	-1,000.3	14,678	-6.81%	大賣/鉅額交易
2020/02/27	18	42.29	61.1	42.26	42.25	-43.1	14,824	-0.29%
2020/02/26	11	42.25	1	42.20	42.20	10	14,772	0.07%
2020/02/25	19	42.70	6	42.62	42.70	13	14,628	0.09%
2020/02/24	4	42.89	8	43.05	43.00	-4	14,574	-0.03%
2020/02/21	3	43.20	2	43.25	43.25	1	14,887	0.01%
2020/02/20	12	43.36	0	0.00	43.15	12	15,079	0.08%
2020/02/19	11.2	43.41	12	43.41	43.40	-0.8	15,251	-0.01%
2020/02/18	2	42.90	11.5	43.09	43.05	-9.5	15,442	-0.06%
2020/02/17	3.2	43.03	18	43.04	43.00	-14.8	15,522	-0.10%
2020/02/14	6.3	43.21	14	43.28	43.20	-7.7	15,690	-0.05%
2020/02/13	1	43.40	8	43.17	43.15	-7	15,652	-0.04%
2020/02/12	6	42.88	1	42.85	42.80	5	15,560	0.03%
2020/02/11	8	42.65	3.1	42.54	42.60	4.9	15,533	0.03%
2020/02/10	7	42.40	9.6	42.01	42.40	-2.6	15,477	-0.02%
2020/02/07	3.6	42.57	19.2	42.32	42.50	-15.6	15,428	-0.10%
2020/02/06	19.1	42.93	19	42.95	43.00	0.1	15,478	0.00%
2020/02/05	9.3	42.34	1	42.45	42.35	8.3	15,557	0.05%
2020/02/04	13.1	42.25	19	42.34	42.40	-5.9	15,460	-0.04%
2020/02/03	19.2	40.76	17.6	40.91	41.55	1.6	15,348	0.01%
2020/01/31	19	42.32	15	42.19	42.05	4	15,299	0.03%
2020/01/30	78.6	42.42	33.1	42.54	41.85	45.5	15,164	0.30%
2020/01/20	14.2	44.90	7	44.94	44.95	7.2	14,282	0.05%
2020/01/17	1	44.75	13	44.78	44.90	-12	14,487	-0.08%
2020/01/16	0.2	44.55	36.4	44.50	44.75	-36.2	14,575	-0.25%
2020/01/15	3	44.55	4	44.54	44.55	-1	14,636	-0.01%
2020/01/14	40	44.44	69.5	44.42	44.55	-29.5	14,537	-0.20%
2020/01/13	7	43.93	24	44.02	44.25	-17	14,595	-0.12%
2020/01/10	7	43.40	0	0.00	43.50	7	15,006	0.05%
2020/01/09	12.2	43.49	1.4	43.36	43.45	10.8	15,008	0.07%
2020/01/08	4	43.29	4	43.31	43.40	0	14,943	0.00%
2020/01/07	9.1	43.37	34	43.28	43.60	-24.9	14,877	-0.17%
2020/01/06	9.7	43.48	5.3	43.47	43.45	4.4	14,973	0.03%
2020/01/03	17	44.00	6	44.08	43.95	11	14,911	0.07%
2020/01/02	37.2	44.05	16	44.11	44.10	21.2	14,838	0.14%
2019/12/31	5	43.66	0	0.00	43.70	5	14,647	0.03%
2019/12/30	4	43.50	9	43.69	43.65	-5	14,673	-0.03%
2019/12/27	1	43.05	5	43.15	43.25	-4	14,540	-0.03%
2019/12/26	3	43.00	13	42.96	43.05	-10	14,635	-0.07%
2019/12/25	3	43.07	2	43.03	43.10	1	14,801	0.01%
2019/12/24	0	0.00	8	43.24	43.15	-8	14,907	-0.05%
2019/12/23	0.4	43.05	9	43.18	43.25	-8.7	14,952	-0.06%
2019/12/20	0	0.00	46	43.00	42.95	-46	14,978	-0.31%
2019/12/19	15	42.88	7	42.85	43.00	8	14,997	0.05%
2019/12/18	7	42.94	9.4	42.94	43.00	-2.4	15,064	-0.02%
2019/12/17	1.8	42.77	13	42.75	42.95	-11.3	15,039	-0.07%
2019/12/16	2.6	42.84	9	42.86	42.80	-6.4	14,936	-0.04%
2019/12/13	1	42.64	11	42.56	42.55	-10	14,945	-0.07%
2019/12/12	9	42.36	6	42.31	42.30	3	14,920	0.02%
2019/12/11	1	42.10	4	42.20	42.15	-3	14,985	-0.02%
2019/12/10	5	42.07	43.8	42.05	42.10	-38.8	15,068	-0.26%
2019/12/09	2	41.98	4.4	41.97	42.05	-2.4	15,165	-0.02%
2019/12/06	2	41.78	1	41.60	41.75	1	15,175	0.01%
2019/12/05	4	41.70	1	41.80	41.65	3	15,354	0.02%
2019/12/04	3	41.57	14	41.50	41.75	-11	15,645	-0.07%
2019/12/03	1.3	41.73	13	41.77	41.85	-11.7	15,733	-0.07%
2019/12/02	12	41.32	3.2	41.29	41.35	8.8	15,733	0.06%
2019/11/29	24	41.68	6	41.57	41.40	18	15,719	0.11%
2019/11/28	1	42.10	10	41.95	42.00	-9	15,662	-0.06%
2019/11/27	4	41.78	3.1	41.93	41.95	0.9	15,837	0.01%
2019/11/26	4	41.98	17	42.18	41.80	-13	15,863	-0.08%
2019/11/25	10.2	41.90	2	41.95	41.95	8.2	15,528	0.05%
2019/11/22	8	42.09	14	42.14	42.10	-6	15,556	-0.04%
2019/11/21	27.6	42.14	11	42.28	42.35	16.6	15,639	0.11%
2019/11/20	17.1	42.32	26.1	42.47	42.65	-9	15,535	-0.06%
2019/11/19	163.5	41.61	7.1	41.96	42.10	156.4	15,188	1.03%	大買/鉅額交易
2019/11/18	29	42.01	4	42.00	42.10	25	15,006	0.17%
2019/11/15	25	41.39	34.8	41.60	41.70	-9.8	14,790	-0.07%
2019/11/14	8	41.08	6.2	40.96	41.15	1.8	14,612	0.01%
2019/11/13	10	41.25	1	41.00	41.00	9	14,577	0.06%
2019/11/12	0	0.00	2.1	40.51	40.65	-2.1	14,491	-0.01%
2019/11/11	32.2	40.58	8.1	40.59	40.35	24.1	14,806	0.16%
2019/11/08	3.2	40.90	1.3	40.90	40.90	1.9	15,386	0.01%
2019/11/07	10	40.70	5	40.78	40.95	5	15,890	0.03%
2019/11/06	25	40.83	18.2	40.79	40.80	6.8	16,088	0.04%
2019/11/05	29.3	40.70	13.4	40.85	40.90	15.8	16,203	0.10%
2019/11/04	32.2	40.95	11.3	40.95	40.95	20.9	16,285	0.13%
2019/11/01	10	40.45	12.3	40.50	40.55	-2.3	16,295	-0.01%
2019/10/31	6	40.43	12.1	40.46	40.45	-6.1	16,600	-0.04%
2019/10/30	13.1	40.40	5.7	40.27	40.35	7.4	16,869	0.04%
2019/10/29	18	40.57	10	40.67	40.65	8	16,765	0.05%
2019/10/28	9.1	40.72	14	40.65	40.75	-4.9	16,612	-0.03%
2019/10/25	23	40.75	1.1	40.76	40.85	21.9	16,652	0.13%
2019/10/24	27.2	40.90	1.6	41.03	41.00	25.6	16,478	0.16%
2019/10/23	24.2	40.94	4.2	40.95	40.95	20	16,533	0.12%
2019/10/22	32	41.27	27.2	41.23	41.40	4.8	16,532	0.03%
2019/10/21	72	41.55	11	41.55	41.50	61	16,453	0.37%
2019/10/18	13.1	40.91	37.4	40.75	40.95	-24.3	16,356	-0.15%
2019/10/17	17	40.00	7	40.06	40.10	10	15,849	0.06%
2019/10/16	16	39.98	3	40.00	40.00	13	15,811	0.08%
2019/10/15	7	39.82	3	39.95	40.00	4	15,916	0.03%
2019/10/14	4	39.83	12.2	39.95	39.95	-8.2	16,255	-0.05%
2019/10/09	9	39.65	2	39.75	39.50	7	16,418	0.04%
2019/10/08	12.2	39.68	4	39.73	39.75	8.2	16,714	0.05%
2019/10/07	19	39.26	0	0.00	39.30	19	17,140	0.11%
2019/10/04	20.6	38.90	4	38.94	38.90	16.6	17,320	0.10%
2019/10/03	17	38.96	3.5	38.96	39.00	13.5	17,304	0.08%
2019/10/02	22	39.51	14	39.29	39.25	8	17,315	0.05%
2019/10/01	22	39.59	1.1	39.84	39.65	20.9	17,356	0.12%
2019/09/27	2	39.65	0.2	39.85	39.65	1.8	17,381	0.01%
2019/09/26	12	39.85	14	39.75	39.90	-2	17,415	-0.01%
2019/09/25	5	39.65	15.1	39.68	39.60	-10.1	17,535	-0.06%
2019/09/24	18	39.75	17	39.69	39.80	1	17,583	0.01%
2019/09/23	41.8	39.93	24	39.99	39.75	17.8	17,507	0.10%
2019/09/20	7.1	39.73	9	39.95	40.20	-1.9	17,563	-0.01%
2019/09/19	2	39.90	0	0.00	39.80	2	17,483	0.01%
2019/09/18	8	39.96	2	39.88	39.80	6	17,574	0.03%
2019/09/17	34	39.60	17	39.69	39.50	17	17,619	0.10%
2019/09/16	15.2	40.10	3.1	40.17	40.10	12.1	17,629	0.07%
2019/09/12	4.8	40.05	12.3	40.07	40.05	-7.6	17,599	-0.04%
2019/09/11	7	39.96	80	39.84	40.00	-73	17,752	-0.41%
2019/09/10	16	39.90	24	39.99	39.95	-8	17,949	-0.04%
2019/09/09	46	39.99	24	40.01	40.00	22	18,140	0.12%
2019/09/06	13	39.68	92	39.65	39.85	-79	18,038	-0.44%
2019/09/05	58	38.86	17	38.93	39.00	41	17,798	0.23%
2019/09/04	3.1	38.50	9	38.39	38.45	-5.9	17,818	-0.03%
2019/09/03	0	0.00	4.5	38.41	38.35	-4.5	17,972	-0.03%
2019/09/02	34.3	38.32	7	38.29	38.25	27.3	18,146	0.15%
2019/08/30	12	38.10	5.2	38.21	38.45	6.8	18,113	0.04%
2019/08/29	3	37.55	9	37.62	37.80	-6	18,035	-0.03%
2019/08/28	5.2	37.66	4	37.56	37.70	1.2	18,261	0.01%
2019/08/27	13.4	37.58	2	37.50	37.65	11.4	18,435	0.06%
2019/08/26	8.8	37.53	2	37.55	37.70	6.8	18,481	0.04%
2019/08/23	9	37.96	8	38.03	38.20	1	18,473	0.01%
2019/08/22	8.2	37.86	4	37.85	37.85	4.2	18,541	0.02%
2019/08/21	19.3	38.03	1	38.15	37.95	18.3	18,734	0.10%
2019/08/20	53	38.20	1	38.20	38.15	52	18,731	0.28%
2019/08/19	18	38.13	109.2	38.24	38.10	-91.2	18,777	-0.49%	大賣/
2019/08/16	13	37.95	1	37.90	37.95	12	18,796	0.06%
2019/08/15	17.5	37.91	52	38.00	38.00	-34.5	18,773	-0.18%
2019/08/14	33	37.97	6.5	37.86	38.30	26.5	18,819	0.14%
2019/08/13	60	37.35	10	37.31	37.25	50	18,656	0.27%
2019/08/12	109	43.96	66	44.03	43.95	43	18,080	0.24%	大買/
2019/08/08	0	0.00	1	44.05	43.90	-1	17,741	-0.01%
2019/08/07	11	43.49	1	43.55	43.35	10	17,601	0.06%
2019/08/06	49	43.14	0	0.00	43.30	49	17,750	0.28%
2019/08/05	73	43.51	2.4	43.57	43.55	70.7	17,728	0.40%
2019/08/02	55	43.69	14.5	43.72	43.55	40.5	17,716	0.23%
2019/08/01	143	44.06	9	44.24	44.05	134	17,596	0.76%	大買/鉅額交易
2019/07/31	15	44.77	0	0.00	44.70	15	17,513	0.09%
2019/07/30	5	44.82	1	44.85	44.80	4	17,651	0.02%
2019/07/29	20.2	44.90	0	0.00	44.85	20.2	17,948	0.11%
2019/07/26	10	44.32	10	44.39	44.65	0	18,163	0.00%
2019/07/25	32	44.42	8	44.47	44.30	24	18,228	0.13%
2019/07/24	4.5	44.85	4	44.90	44.80	0.5	18,091	0.00%
2019/07/23	2	44.80	33	45.01	45.05	-31	18,053	-0.17%
2019/07/22	48	44.94	10	45.03	44.90	38	18,025	0.21%
2019/07/19	6	44.65	0	0.00	44.80	6	17,949	0.03%
2019/07/18	10.3	44.57	1	44.60	44.60	9.3	17,921	0.05%
2019/07/17	47.5	44.62	2	44.70	44.70	45.5	18,132	0.25%
2019/07/16	28	44.30	15	44.57	44.75	13	18,306	0.07%
2019/07/15	22	44.00	4	43.93	44.05	18	18,126	0.10%
2019/07/12	28.2	44.37	9.5	44.66	44.35	18.7	18,091	0.10%
2019/07/11	132	45.08	31.5	44.97	44.80	100.5	18,028	0.56%	大買/
2019/07/10	27	45.90	7	46.01	45.85	20	17,637	0.11%
2019/07/09	7.5	46.03	0	0.00	46.00	7.5	17,645	0.04%
2019/07/08	3	46.10	1	46.15	46.20	2	17,825	0.01%
2019/07/05	48	46.09	23	46.13	46.15	25	17,949	0.14%
2019/07/04	24	45.96	21	45.92	45.90	3	18,032	0.02%
2019/07/03	22	46.11	2	46.25	46.25	20	18,223	0.11%
2019/07/02	1	46.40	12	46.35	46.35	-11	18,452	-0.06%
2019/07/01	55.5	46.15	3	46.25	46.15	52.5	18,483	0.28%
2019/06/28	3	45.72	4	45.71	46.05	-1	18,562	-0.01%
2019/06/27	17	45.76	3.7	45.94	45.95	13.3	18,801	0.07%
2019/06/26	7	45.61	8	45.61	45.55	-1	18,891	-0.01%
2019/06/25	1	45.40	16	45.56	45.60	-15	19,323	-0.08%
2019/06/24	16	45.43	6	45.43	45.60	10	19,560	0.05%
2019/06/21	4	45.14	1	45.15	45.15	3	19,765	0.02%
2019/06/20	6	45.28	8	45.29	45.40	-2	20,696	-0.01%
2019/06/19	7	45.09	16	45.41	45.30	-9	20,682	-0.04%
2019/06/18	10	45.04	18	45.02	45.20	-8	20,639	-0.04%
2019/06/17	5.4	44.57	8.2	44.77	44.70	-2.8	20,457	-0.01%
2019/06/14	1	43.95	12	43.91	43.95	-11	20,318	-0.05%
2019/06/13	9	43.77	10	43.65	43.85	-1	20,846	0.00%
2019/06/12	1	43.55	3.4	43.71	43.75	-2.4	20,917	-0.01%
2019/06/11	3	43.73	12.5	43.84	44.00	-9.5	20,838	-0.05%
2019/06/10	16	43.76	7	43.64	43.85	9	20,740	0.04%
2019/06/06	14.3	42.92	6	42.96	43.15	8.3	20,602	0.04%
2019/06/05	7	43.02	1.2	43.05	43.00	5.8	20,525	0.03%
2019/06/04	38	43.65	16	43.68	43.10	22	20,408	0.11%
2019/06/03	6.5	43.28	10	43.29	43.40	-3.5	20,223	-0.02%
2019/05/31	10	42.77	7	42.77	42.90	3	20,045	0.01%
2019/05/30	3	42.55	3	42.65	42.80	0	19,910	0.00%
2019/05/29	3	42.33	1	42.40	42.50	2	19,853	0.01%
2019/05/27	11.8	42.59	0	0.00	42.40	11.8	19,814	0.06%
2019/05/24	2	42.50	9.1	42.51	42.35	-7.1	19,902	-0.04%
2019/05/23	3	42.33	15.5	42.50	42.35	-12.5	19,954	-0.06%
2019/05/22	12.3	42.67	1.4	42.80	42.70	10.9	20,360	0.05%
2019/05/21	5.3	42.65	18.7	42.68	42.85	-13.4	20,460	-0.07%
2019/05/20	8.3	42.43	10	42.35	42.35	-1.7	20,442	-0.01%
2019/05/17	8	42.29	5	42.23	42.25	3	20,401	0.01%
2019/05/16	21	42.12	6	41.93	42.00	15	20,412	0.07%
2019/05/15	44	41.86	2	41.80	41.75	42	20,302	0.21%
2019/05/14	10	41.62	8	41.41	41.55	2	20,272	0.01%
2019/05/13	16	42.58	9	42.27	42.00	7	19,984	0.04%
2019/05/10	2.2	42.52	7	42.44	42.50	-4.9	19,903	-0.02%
2019/05/09	12	42.65	7	42.74	42.50	5	19,795	0.03%
2019/05/08	81.3	42.63	1	42.95	43.00	80.3	19,622	0.41%
2019/05/07	5.4	42.81	9	42.89	42.90	-3.6	19,430	-0.02%
2019/05/06	14	42.35	37	42.46	42.30	-23	19,257	-0.12%
2019/05/03	6.4	42.73	6	42.48	42.85	0.4	18,942	0.00%
2019/05/02	10.4	42.15	0	0.00	42.20	10.4	18,615	0.06%
2019/04/30	2.1	42.10	0	0.00	42.00	2.1	18,472	0.01%
2019/04/29	12.2	42.01	3	42.03	42.10	9.2	18,476	0.05%
2019/04/26	15.2	41.80	20	41.70	41.75	-4.8	18,369	-0.03%
2019/04/25	36.3	41.47	5	41.46	41.80	31.3	18,375	0.17%
2019/04/24	43.1	41.52	0	0.00	41.55	43.1	18,358	0.23%
2019/04/23	27.6	41.21	2	40.93	41.60	25.6	18,316	0.14%
2019/04/22	30	41.27	108	41.46	41.00	-78	18,243	-0.43%	大賣/
2019/04/19	44	41.62	2	41.73	41.70	42	17,929	0.23%
2019/04/18	23	41.78	9	41.51	41.60	14	17,806	0.08%
2019/04/17	21	42.01	1	41.95	41.95	20	17,616	0.11%
2019/04/16	20	42.25	5	42.20	42.30	15	17,377	0.09%
2019/04/15	0.4	42.50	3	42.32	42.50	-2.6	17,356	-0.01%
2019/04/12	4	42.00	3	42.20	42.00	1	17,209	0.01%
2019/04/11	12	41.96	0	0.00	42.05	12	17,030	0.07%
2019/04/10	21	41.88	0.5	42.10	42.00	20.5	16,791	0.12%
2019/04/09	6	42.01	9	42.09	42.15	-3	16,545	-0.02%
2019/04/08	23	42.17	5	42.09	42.30	18	16,200	0.11%
2019/04/03	2.4	41.59	5	41.60	41.70	-2.6	15,817	-0.02%
2019/04/02	3	41.47	4	41.55	41.40	-1	15,641	-0.01%
2019/04/01	8	41.47	16	41.60	41.35	-8	15,380	-0.05%
2019/03/29	115.8	41.28	4	41.29	41.25	111.8	14,937	0.75%	大買/鉅額交易
2019/03/28	18	41.39	15	41.23	41.00	3	14,770	0.02%
2019/03/27	35.2	40.59	1	40.85	40.55	34.2	14,397	0.24%
2019/03/26	52.3	40.52	3	40.40	40.45	49.3	14,149	0.35%
2019/03/25	108	40.27	78	40.32	40.50	30	13,906	0.22%	大買/
2019/03/22	12	38.75	7	38.69	38.70	5	12,921	0.04%
2019/03/21	2	38.75	4	38.39	38.85	-2	12,975	-0.02%
2019/03/20	6	38.05	6	38.20	38.05	0	12,847	0.00%
2019/03/19	9	37.97	3	38.10	38.10	6	12,820	0.05%
2019/03/18	12	37.75	2	37.80	37.80	10	12,718	0.08%
2019/03/15	1.3	38.65	0	0.00	38.65	1.3	12,123	0.01%
2019/03/14	44	38.52	0	0.00	38.60	44	12,005	0.37%
2019/03/13	4	38.44	0	0.00	38.50	4	12,137	0.03%
2019/03/12	23	38.33	20	38.26	38.40	3	12,190	0.02%
2019/03/11	36	38.00	0	0.00	37.85	36	12,358	0.29%
2019/03/08	32	37.83	5	38.00	38.00	27	12,634	0.21%
2019/03/07	9	38.04	3	38.45	38.00	6	12,816	0.05%
2019/03/06	10	38.00	0	0.00	38.25	10	12,966	0.08%
2019/03/05	12	38.10	0	0.00	38.00	12	13,299	0.09%
2019/03/04	11	38.14	0	0.00	38.20	11	14,411	0.08%
2019/02/27	3	38.27	0	0.00	38.40	3	14,337	0.02%
2019/02/26	4	38.25	5	38.35	38.20	-1	14,246	-0.01%
2019/02/25	4	38.46	0	0.00	38.45	4	14,362	0.03%
2019/02/22	9	38.72	2	38.70	38.70	7	14,472	0.05%
2019/02/21	5	39.06	9.5	39.11	39.30	-4.5	14,492	-0.03%
2019/02/20	3	38.00	10	38.00	37.85	-7	14,013	-0.05%
2019/02/19	0	0.00	2	37.50	37.55	-2	13,849	-0.01%
2019/02/18	13	37.01	14	37.35	36.90	-1	13,696	-0.01%
2019/02/15	2	37.10	6	37.42	37.45	-4	13,766	-0.03%
2019/02/13	0.2	37.65	5	37.66	37.65	-4.8	13,710	-0.04%
2019/02/12	22	37.52	2	37.65	37.70	20	13,617	0.15%
2019/02/11	1	37.35	1	37.75	37.65	0	13,612	0.00%
2019/01/30	6	37.25	13	37.49	37.35	-7	13,468	-0.05%
2019/01/29	2	37.00	7	36.98	37.10	-5	13,530	-0.04%
2019/01/28	2	36.75	2	36.93	37.00	0	13,669	0.00%
2019/01/25	1	36.55	1	36.55	36.60	0	13,691	0.00%
2019/01/24	1	36.40	4	36.43	36.40	-3	13,820	-0.02%
2019/01/23	3	36.40	21	36.40	36.45	-18	13,992	-0.13%
2019/01/22	1	36.10	9	36.25	36.25	-8	14,159	-0.06%
2019/01/21	6	36.23	1	36.20	36.25	5	14,309	0.03%
2019/01/18	0	0.00	4	35.98	36.00	-4	14,490	-0.03%
2019/01/15	0	0.00	3	35.82	35.70	-3	15,547	-0.02%
2019/01/14	23	35.80	17	35.82	35.60	6	15,440	0.04%
2019/01/11	1	36.50	3	36.35	36.40	-2	15,449	-0.01%
2019/01/10	3	36.57	1.1	36.59	36.55	1.9	15,388	0.01%
2019/01/09	0	0.00	11.1	36.24	36.35	-11.1	15,371	-0.07%
2019/01/08	2	35.88	0	0.00	35.55	2	15,314	0.01%
2019/01/07	0	0.00	2	36.18	36.00	-2	15,385	-0.01%
2019/01/04	0	0.00	2	35.45	35.45	-2	15,411	-0.01%
2019/01/03	6	35.25	3	35.42	35.15	3	15,897	0.02%
2019/01/02	0	0.00	8	35.82	35.50	-8	15,978	-0.05%
2018/12/28	4.3	35.52	2	35.55	35.60	2.3	16,040	0.01%
2018/12/27	12	35.61	0	0.00	35.40	12	16,117	0.07%
2018/12/26	0	0.00	2	35.55	35.40	-2	16,203	-0.01%
2018/12/25	2	35.00	8	35.61	35.85	-6	16,296	-0.04%
2018/12/24	0	0.00	4	35.80	35.80	-4	16,416	-0.02%
2018/12/22	2.1	35.43	0	0.00	35.45	2.1	16,528	0.01%
2018/12/21	27	35.40	15	35.45	35.40	12	16,971	0.07%
2018/12/20	0	0.00	1	36.10	35.40	-1	16,974	-0.01%
2018/12/19	1	35.80	6	35.98	36.00	-5	16,914	-0.03%
2018/12/18	5	35.61	1	36.05	35.65	4	16,943	0.02%
2018/12/17	12	35.84	3	35.87	36.00	9	17,319	0.05%
2018/12/14	0	0.00	5	35.59	35.75	-5	17,273	-0.03%
2018/12/13	7	35.07	1.1	35.50	35.50	5.9	17,362	0.03%
2018/12/12	11	34.92	1	34.85	34.95	10	17,290	0.06%
2018/12/11	3	34.88	0	0.00	34.80	3	17,234	0.02%
2018/12/10	0	0.00	2	34.83	34.75	-2	17,308	-0.01%
2018/12/06	5.3	34.85	0	0.00	34.65	5.3	17,576	0.03%
2018/12/05	10	34.66	3	35.10	34.85	7	17,823	0.04%
2018/12/04	25	35.15	3	35.50	35.05	22	18,345	0.12%
2018/12/03	18.3	35.30	11	35.53	35.85	7.3	18,146	0.04%
2018/11/30	2	34.48	3	34.43	34.50	-1	17,903	-0.01%
2018/11/29	4	34.05	26	34.42	34.05	-22	17,779	-0.12%
2018/11/28	14	33.84	31	34.10	34.05	-17	17,765	-0.10%
2018/11/27	90.1	33.29	3	33.43	33.50	87.1	17,583	0.50%
2018/11/26	1	35.20	4	35.15	35.35	-3	16,748	-0.02%
2018/11/23	2	34.58	0	0.00	34.70	2	17,213	0.01%
2018/11/22	22.1	35.17	6	34.85	34.85	16.1	17,290	0.09%
2018/11/21	10	35.72	2	35.63	35.70	8	17,165	0.05%
2018/11/20	4	36.61	1	36.85	36.65	3	17,025	0.02%
2018/11/19	2	36.30	1	36.60	36.50	1	17,037	0.01%
2018/11/16	0.4	36.45	15	36.58	36.45	-14.6	17,140	-0.09%
2018/11/15	3	36.03	7	36.13	36.15	-4	17,325	-0.02%
2018/11/14	25.3	36.42	1	36.25	36.35	24.3	17,409	0.14%
2018/11/13	1	36.25	6	35.88	36.40	-5	17,458	-0.03%
2018/11/12	0.3	35.60	9	35.46	35.60	-8.7	17,488	-0.05%
2018/11/09	1	34.90	0	0.00	34.90	1	17,688	0.01%
2018/11/07	0	0.00	0	35.50	35.50	0	18,509	0.00%
2018/11/06	1	35.10	2	35.20	35.10	-1	19,646	-0.01%
2018/11/05	27	35.22	0	0.00	35.35	27	19,895	0.14%
2018/11/02	0.3	36.45	8	36.33	36.45	-7.7	20,127	-0.04%
2018/11/01	4	35.50	42	35.49	35.65	-38	20,426	-0.19%
2018/10/31	5	34.74	9	34.73	34.70	-4	20,564	-0.02%
2018/10/30	3	34.30	1	34.00	34.10	2	20,695	0.01%
2018/10/29	2	33.70	0	0.00	33.90	2	20,980	0.01%
2018/10/26	3	33.13	5	34.40	33.50	-2	21,504	-0.01%
2018/10/25	27	33.01	0	0.00	34.00	27	22,325	0.12%
2018/10/24	17	34.06	8	33.98	34.15	9	23,157	0.04%
2018/10/23	9.4	35.83	0	0.00	36.00	9.4	22,836	0.04%
2018/10/22	3	37.75	0	0.00	37.55	3	23,078	0.01%
2018/10/19	6.2	37.16	5	37.35	37.25	1.2	24,086	0.00%
2018/10/18	0	0.00	2.1	37.91	38.00	-2.1	24,280	-0.01%
2018/10/16	0	0.00	2	38.23	38.20	-2	25,323	-0.01%
2018/10/15	0	0.00	4	38.55	38.50	-4	25,455	-0.02%
2018/10/12	2	37.98	7	38.21	39.00	-5	25,600	-0.02%
2018/10/11	21	37.52	13	37.10	37.60	8	25,654	0.03%
2018/10/09	1	40.00	3	40.00	40.05	-2	25,282	-0.01%
2018/10/08	3	39.68	0.1	39.80	39.75	2.9	25,339	0.01%
2018/10/05	10	39.75	6	39.53	39.70	4	25,579	0.02%
2018/10/03	3	40.03	1	40.25	40.20	2	25,833	0.01%
2018/10/02	5	40.33	1	40.15	40.30	4	26,052	0.02%
2018/10/01	1	41.30	0	0.00	41.05	1	26,235	0.00%
2018/09/28	6.1	41.49	12	41.25	41.10	-5.9	26,430	-0.02%
2018/09/27	1	39.85	2	40.33	40.25	-1	26,273	0.00%
2018/09/26	3	40.00	0	0.00	39.90	3	26,482	0.01%
2018/09/25	4	40.55	2.2	40.29	40.20	1.8	26,920	0.01%
2018/09/21	2	40.48	2	40.75	40.40	0	27,049	0.00%
2018/09/20	1	40.30	1	40.75	40.10	0	26,888	0.00%
2018/09/19	1.1	40.06	1	40.55	40.15	0.1	26,972	0.00%
2018/09/18	0	0.00	1	39.50	39.70	-1	27,031	0.00%
2018/09/17	2	39.33	1	39.25	39.30	1	27,184	0.00%
2018/09/14	2	39.03	3	39.60	39.65	-1	27,256	0.00%
2018/09/13	1	39.15	1	39.15	39.10	0	27,301	0.00%
2018/09/12	1	38.00	2	38.25	38.55	-1	27,171	0.00%
2018/09/11	6	37.88	8	37.64	38.00	-2	27,244	-0.01%
2018/09/10	19.4	38.22	4.1	39.55	37.95	15.3	27,027	0.06%
2018/09/07	1	41.30	2	41.43	41.30	-1	26,616	0.00%
2018/09/06	6	41.65	3	41.82	41.80	3	26,592	0.01%
2018/09/04	2	42.00	1	41.50	42.10	1	26,593	0.00%
2018/09/03	4	41.31	1.5	41.35	41.35	2.5	26,409	0.01%
2018/08/31	7.1	41.61	2.2	42.32	42.35	4.9	26,343	0.02%
2018/08/30	23	41.85	5.1	41.71	42.00	17.9	26,050	0.07%
2018/08/29	0	0.00	1	43.39	43.40	-1	25,625	0.00%
2018/08/28	1	43.30	0	0.00	43.30	1	25,698	0.00%
2018/08/27	1	43.00	9	43.29	43.30	-8	25,815	-0.03%
2018/08/24	7	42.85	0	0.00	42.80	7	25,756	0.03%
2018/08/23	9	42.96	8	43.19	43.10	1	25,948	0.00%
2018/08/22	5	43.05	7	43.00	42.95	-2	26,075	-0.01%
2018/08/21	0	0.00	1.1	42.26	42.90	-1.1	26,120	0.00%
2018/08/20	11	42.40	0	0.00	42.00	11	26,216	0.04%
2018/08/17	1	42.15	3	42.47	42.05	-2	26,177	-0.01%
2018/08/16	11	41.70	0	0.00	42.00	11	26,134	0.04%
2018/08/15	12.1	42.78	2	42.88	42.35	10.1	26,225	0.04%
2018/08/14	10	42.75	17	43.41	43.30	-7	25,975	-0.03%
2018/08/13	19	42.50	23	42.78	42.15	-4	25,677	-0.02%
2018/08/10	0	0.00	7	41.42	41.50	-7	24,798	-0.03%
2018/08/07	1	40.40	0	0.00	40.15	1	25,092	0.00%
2018/08/06	0.1	40.50	6	40.45	40.35	-5.9	25,024	-0.02%
2018/08/03	4	40.98	2	40.50	40.45	2	24,795	0.01%
2018/08/02	6	40.81	3	40.80	40.60	3	24,490	0.01%
2018/08/01	7	40.45	14	40.58	41.05	-7	23,866	-0.03%
2018/07/31	49	39.45	34.4	39.44	39.35	14.6	22,946	0.06%
2018/07/30	4	40.85	3	41.12	40.70	1	22,017	0.00%
2018/07/27	16	40.79	14	41.41	40.30	2	21,668	0.01%
2018/07/26	34	41.03	17	41.34	40.50	17	21,333	0.08%
2018/07/25	0	0.00	22	45.03	45.10	-22	20,460	-0.11%
2018/07/24	13.4	45.21	71	44.86	45.50	-57.6	20,173	-0.29%
2018/07/23	6	42.68	0	0.00	42.65	6	19,368	0.03%
2018/07/20	2	42.40	1	42.15	42.30	1	19,251	0.01%
2018/07/19	1.3	42.66	1	42.70	42.75	0.3	19,164	0.00%
2018/07/18	3	42.47	0	0.00	42.25	3	19,412	0.02%
2018/07/17	2.9	42.28	0	0.00	42.15	2.9	19,164	0.02%
2018/07/16	24	42.78	1	42.60	42.50	23	19,102	0.12%
2018/07/13	6	43.58	9	43.56	43.50	-3	19,058	-0.02%
2018/07/12	0.2	42.70	6	42.82	42.70	-5.8	18,723	-0.03%
2018/07/11	9	42.08	2	42.25	42.15	7	18,533	0.04%
2018/07/09	0	0.00	5	42.70	42.75	-5	17,897	-0.03%
2018/07/06	10	41.50	0	0.00	41.60	10	17,544	0.06%
2018/07/05	0	0.00	1	42.30	42.05	-1	17,264	-0.01%
2018/07/04	6.3	41.99	5	41.70	42.00	1.3	17,216	0.01%
2018/07/03	5	42.00	10	42.93	42.75	-5	16,918	-0.03%
2018/07/02	8	41.58	0	0.00	41.85	8	16,442	0.05%
2018/06/28	2	42.58	7	42.59	42.40	-5	15,725	-0.03%
2018/06/27	14.2	43.04	3	42.98	43.00	11.2	15,500	0.07%
2018/06/26	3	43.87	0	0.00	43.70	3	15,155	0.02%
2018/06/25	0	0.00	1	44.80	44.70	-1	14,905	-0.01%
2018/06/22	0	0.00	1	44.80	44.60	-1	14,764	-0.01%
2018/06/20	5	43.30	1	44.70	44.75	4	14,521	0.03%
2018/06/19	7.3	44.23	1	43.95	43.85	6.3	14,290	0.04%
2018/06/15	9	44.93	4	45.36	45.25	5	13,991	0.04%
2018/06/14	0	0.00	8	45.04	44.90	-8	13,688	-0.06%
2018/06/13	1	44.50	13	45.40	45.45	-12	13,540	-0.09%
2018/06/11	6	44.30	0	0.00	44.60	6	13,386	0.04%
2018/06/07	0	0.00	2	45.10	44.75	-2	13,245	-0.02%
2018/06/06	2	44.85	2	44.80	44.80	0	13,226	0.00%
2018/06/05	3	45.07	1	45.00	45.20	2	13,105	0.02%
2018/06/04	1	45.15	15	44.99	45.65	-14	12,867	-0.11%
2018/06/01	2.2	43.65	2	43.65	43.75	0.2	12,533	0.00%
2018/05/31	7.2	43.70	0	0.00	43.60	7.2	12,403	0.06%
2018/05/30	0.1	43.70	1	43.55	43.75	-0.9	12,061	-0.01%
2018/05/29	14	43.16	0	0.00	43.40	14	11,777	0.12%
2018/05/28	4.1	43.90	3	43.95	43.95	1.1	11,560	0.01%
2018/05/25	14.3	44.18	10	43.93	43.90	4.3	11,405	0.04%
2018/05/24	7	44.04	6	44.03	44.75	1	11,186	0.01%
2018/05/23	7.4	43.92	1.1	45.58	44.10	6.3	10,986	0.06%
2018/05/22	2	45.80	11	46.00	45.60	-9	10,678	-0.08%
2018/05/21	0	0.00	1	45.95	46.00	-1	10,604	-0.01%
2018/05/18	3	45.95	1	45.70	45.55	2	10,386	0.02%
2018/05/17	0	0.00	9	45.93	45.65	-9	10,246	-0.09%
2018/05/16	8	45.70	18	45.93	45.90	-10	9,922	-0.10%
2018/05/15	3	43.20	13.1	43.34	43.50	-10.1	9,122	-0.11%
2018/05/14	10	42.25	13	43.08	43.15	-3	9,082	-0.03%
2018/05/11	0	0.00	17	41.16	41.25	-17	8,797	-0.19%
2018/05/10	0	0.00	4	41.21	41.10	-4	8,681	-0.05%
2018/05/09	0.3	40.45	2	40.65	40.60	-1.7	8,472	-0.02%
2018/05/08	0	0.00	5	40.88	40.80	-5	8,411	-0.06%
2018/05/04	0	0.00	1	39.90	39.55	-1	7,995	-0.01%
2018/05/03	7	39.91	3	39.75	39.40	4	8,040	0.05%
2018/05/02	11	40.91	4	41.05	40.85	7	7,860	0.09%
2018/04/30	10	40.35	12	40.64	40.85	-2	7,745	-0.03%
2018/04/26	0	0.00	1	40.80	40.50	-1	7,705	-0.01%
2018/04/25	1	40.65	1	40.30	40.20	0	7,573	0.00%
2018/04/24	0	0.00	8	40.71	40.85	-8	7,530	-0.11%
2018/04/23	2	39.00	1	39.00	38.90	1	7,116	0.01%
2018/04/20	2	38.65	38	38.78	38.75	-36	7,184	-0.50%
2018/04/19	0	38.90	17.1	38.70	39.00	-17.1	7,137	-0.24%
2018/04/18	0	0.00	1	38.20	38.20	-1	7,203	-0.01%
2018/04/16	0	38.15	5	38.00	38.25	-5	7,756	-0.06%
2018/04/12	0	0.00	1	38.40	38.10	-1	8,316	-0.01%
2018/04/11	1	38.55	0.5	38.25	38.45	0.5	8,816	0.01%
2018/04/10	0	0.00	1	38.20	38.20	-1	8,908	-0.01%
2018/04/09	0	37.30	1	37.15	37.35	-1	8,975	-0.01%
2018/04/02	0	36.65	0	0.00	36.65	0	9,194	0.00%
2018/03/30	5	36.53	0	0.00	36.60	5	9,384	0.05%
2018/03/26	1	36.40	0	0.00	36.60	1	10,164	0.01%
2018/03/23	2	36.85	0	0.00	37.00	2	10,302	0.02%
2018/03/22	17	37.45	0	0.00	37.55	17	10,341	0.16%
2018/03/21	6	37.32	0	0.00	37.35	6	10,321	0.06%
2018/03/14	0	0.00	1	37.55	37.50	-1	10,242	-0.01%
2018/03/12	0	0.00	2	37.20	37.20	-2	10,295	-0.02%
2018/03/09	1	36.45	1	36.55	36.65	0	10,563	0.00%
2018/03/08	0	0.00	1	36.40	36.40	-1	10,654	-0.01%
2018/03/07	1	36.40	0	0.00	36.40	1	10,705	0.01%
2018/03/02	2	36.50	2	36.85	36.90	0	11,178	0.00%
2018/02/27	0	0.00	45	36.71	37.00	-45	11,254	-0.40%
2018/02/26	3	36.67	0	0.00	36.55	3	11,206	0.03%
2018/02/23	2	36.70	1	36.95	36.85	1	11,245	0.01%
2018/02/22	2	36.50	0	0.00	36.50	2	11,272	0.02%
2018/02/21	0	0.00	2	36.95	37.20	-2	11,246	-0.02%
2018/02/12	1.1	35.62	5	35.60	35.95	-4	11,186	-0.04%
2018/02/09	3	35.73	0	0.00	35.60	3	11,191	0.03%
2018/02/08	7	36.66	1	36.75	36.75	6	11,101	0.05%
2018/02/07	0	0.00	1.4	36.64	36.40	-1.4	11,348	-0.01%
2018/02/06	3	35.63	0	0.00	35.50	3	11,176	0.03%
2018/02/05	3	37.25	1	37.65	37.80	2	10,868	0.02%
2018/02/01	0	0.00	1	37.85	37.90	-1	10,779	-0.01%
2018/01/31	9	37.70	0	0.00	37.65	9	10,778	0.08%
2018/01/30	15	37.75	0	0.00	37.90	15	10,744	0.14%
2018/01/29	1	37.80	3	38.08	37.95	-2	10,715	-0.02%
2018/01/26	1	37.60	2	37.83	38.20	-1	10,632	-0.01%
2018/01/25	1	37.65	0	0.00	37.60	1	10,496	0.01%
2018/01/24	0	0.00	2	37.45	37.30	-2	10,438	-0.02%
2018/01/23	9	37.32	2	37.25	37.30	7	10,370	0.07%
2018/01/18	38	38.28	3	38.12	37.85	35	10,032	0.35%
2018/01/17	18	38.50	3	38.22	38.50	15	9,868	0.15%
2018/01/12	3	37.68	0	0.00	37.60	3	9,583	0.03%
2018/01/11	7	37.80	1	38.00	37.50	6	9,356	0.06%
2018/01/10	1	38.40	11	38.35	38.45	-10	8,870	-0.11%
2018/01/09	1	38.10	2	38.50	38.30	-1	8,715	-0.01%
2018/01/08	61	37.81	5	37.87	38.20	56	8,456	0.66%
2018/01/05	0	0.00	2	37.30	37.30	-2	8,145	-0.02%
2018/01/03	2	36.50	6	37.10	37.35	-4	7,533	-0.05%
2018/01/02	0	0.00	12	36.50	36.55	-12	7,250	-0.17%