台泥 (1101)-元富-緯城券商分點個股進出

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

台泥

(1101)

可現股當沖

股價
32.35
漲跌
▼0.10
漲幅
-0.31%
成交量
14,542張
產業
上市水泥類股
2675人加入追蹤

立即追蹤
本地時間:13:35(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－元富-緯城券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-緯城券商分點個股進出
元富-緯城券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	21	32.27	1	32.30	32.35	20	12,389	0.16%
2024/12/16	0.2	32.58	11	32.74	32.45	-10.8	12,254	-0.09%
2024/12/13	5.2	32.85	0	0.00	32.80	5.2	12,193	0.04%
2024/12/12	11.1	33.24	1	33.20	33.20	10.1	12,203	0.08%
2024/12/11	30	33.60	7	33.37	33.30	23	12,220	0.19%
2024/12/10	5.3	33.12	0	0.00	33.15	5.3	12,121	0.04%
2024/12/09	10.2	33.60	0.3	33.68	33.55	9.9	12,053	0.08%
2024/12/06	0	0.00	3	33.60	33.70	-3	12,162	-0.02%
2024/12/05	0	33.60	0	0.00	33.60	0	12,216	0.00%
2024/12/04	0	0.00	3	33.80	33.80	-3	12,264	-0.02%
2024/12/03	0.5	33.60	15	33.72	33.80	-14.5	12,514	-0.12%
2024/12/02	6.3	33.46	0	0.00	33.30	6.3	12,577	0.05%
2024/11/29	10	33.33	7	33.49	33.50	3	12,524	0.02%
2024/11/28	52	33.74	22	33.68	33.40	30	12,525	0.24%
2024/11/27	1.1	33.71	2	33.70	33.40	-0.9	12,496	-0.01%
2024/11/26	2	34.00	20	34.02	33.80	-18	12,463	-0.14%
2024/11/25	20.6	33.88	14	33.83	33.90	6.5	12,335	0.05%
2024/11/22	1	33.30	0.4	33.30	33.35	0.6	11,748	0.01%
2024/11/21	0	33.25	2	33.30	33.20	-2	11,730	-0.02%
2024/11/20	0.2	33.39	0	0.00	33.50	0.2	11,702	0.00%
2024/11/19	1.2	33.52	38.1	33.50	33.50	-36.9	11,607	-0.32%
2024/11/18	38.2	33.59	47.1	33.54	33.25	-8.9	11,508	-0.08%
2024/11/15	6.1	33.00	34	32.75	33.15	-28	11,361	-0.25%
2024/11/14	0	0.00	11	32.59	32.35	-11	11,129	-0.10%
2024/11/13	5.1	32.54	1	32.40	32.45	4.1	11,484	0.04%
2024/11/12	35.2	32.44	21.3	32.54	32.45	13.9	12,041	0.12%
2024/11/11	27.2	31.97	2	32.25	32.25	25.2	11,873	0.21%
2024/11/08	5.2	32.01	0	0.00	31.90	5.2	11,905	0.04%
2024/11/07	0.1	32.10	3	32.07	31.95	-2.9	12,154	-0.02%
2024/11/06	0.2	32.30	3	32.05	32.05	-2.8	12,369	-0.02%
2024/11/05	0	32.45	1	32.45	32.55	-1	12,488	-0.01%
2024/11/04	0	32.10	1	32.40	32.45	-1	12,826	-0.01%
2024/11/01	5.3	31.80	0	0.00	32.10	5.3	13,337	0.04%
2024/10/30	5	32.10	0	0.00	31.95	5	13,447	0.04%
2024/10/29	0	0.00	20	31.80	32.10	-20	13,575	-0.15%
2024/10/28	0.2	32.10	0	0.00	32.15	0.2	13,522	0.00%
2024/10/25	1.6	32.07	45	32.04	32.05	-43.4	13,669	-0.32%
2024/10/24	7.1	32.04	0	0.00	32.00	7.1	13,883	0.05%
2024/10/23	0	32.15	3	32.15	32.20	-3	14,174	-0.02%
2024/10/22	30.1	32.13	15	32.15	32.15	15.1	14,384	0.10%
2024/10/21	5.5	32.38	0	0.00	32.30	5.5	14,602	0.04%
2024/10/18	0.3	32.49	64	32.71	32.75	-63.7	14,777	-0.43%
2024/10/17	0.1	32.50	2.3	32.24	32.50	-2.2	15,205	-0.01%
2024/10/16	14.7	32.21	2	32.20	32.15	12.7	15,372	0.08%
2024/10/15	5.2	32.50	5.1	32.60	32.50	0.1	15,375	0.00%
2024/10/14	30.4	32.50	50	32.55	32.55	-19.6	15,463	-0.13%
2024/10/11	7.5	32.51	0	0.00	32.50	7.5	15,732	0.05%
2024/10/09	11.1	32.72	2	32.60	32.45	9.1	15,928	0.06%
2024/10/08	0.2	33.35	0	0.00	33.05	0.2	15,935	0.00%
2024/10/07	1.3	33.35	5	33.55	33.50	-3.7	16,042	-0.02%
2024/10/04	1.5	33.75	3.4	33.78	33.80	-1.9	16,129	-0.01%
2024/10/01	1.5	33.70	0	0.00	33.70	1.5	16,113	0.01%
2024/09/30	35	33.78	110	33.90	33.80	-75	16,135	-0.47%	大賣/
2024/09/27	2.2	33.12	75.3	33.03	33.30	-73.1	15,693	-0.47%
2024/09/26	0	32.73	3	32.50	32.60	-3	15,583	-0.02%
2024/09/25	0.6	32.44	1	32.70	32.75	-0.4	15,737	0.00%
2024/09/24	20.1	32.15	1	32.20	32.25	19.1	15,931	0.12%
2024/09/23	7.1	32.15	98.5	32.17	32.20	-91.4	16,145	-0.57%
2024/09/20	45.3	32.20	53	32.22	32.30	-7.7	16,232	-0.05%
2024/09/19	2.2	32.05	0	0.00	32.20	2.2	16,356	0.01%
2024/09/18	11.2	32.11	170	32.11	32.10	-158.8	16,498	-0.96%	大賣/鉅額交易
2024/09/16	2.2	32.16	10	32.20	32.20	-7.8	16,964	-0.05%
2024/09/13	5.1	31.72	60	31.80	31.80	-54.9	17,004	-0.32%
2024/09/12	0	31.55	2.5	31.46	31.50	-2.5	17,137	-0.01%
2024/09/11	13.2	31.45	35.4	31.50	31.30	-22.2	17,159	-0.13%
2024/09/10	3.3	31.61	17	31.70	31.45	-13.7	17,248	-0.08%
2024/09/09	1.3	31.52	4	31.75	31.55	-2.7	17,458	-0.02%
2024/09/06	0	31.60	0	0.00	31.75	0	17,633	0.00%
2024/09/05	4.1	31.75	0	0.00	31.55	4.1	17,789	0.02%
2024/09/04	6.4	31.74	0	0.00	31.75	6.4	17,823	0.04%
2024/09/03	7	32.37	0.5	32.70	32.15	6.5	17,552	0.04%
2024/09/02	1.3	32.79	0	0.00	32.75	1.3	17,423	0.01%
2024/08/30	10.9	32.95	0	0.00	32.95	10.9	17,444	0.06%
2024/08/28	8.5	32.84	0	0.00	32.90	8.5	17,440	0.05%
2024/08/27	0.2	33.09	0	0.00	33.05	0.2	17,656	0.00%
2024/08/26	2.9	33.10	4	33.19	33.15	-1.1	17,873	-0.01%
2024/08/23	1	32.90	0	0.00	32.95	1	18,214	0.01%
2024/08/22	6.2	32.80	18.3	32.95	33.05	-12.2	18,324	-0.07%
2024/08/21	7	32.77	0	0.00	32.80	7	18,453	0.04%
2024/08/20	5.3	32.80	142	32.84	32.80	-136.7	18,562	-0.74%	大賣/鉅額交易
2024/08/19	1.2	32.75	0.2	32.85	32.70	1	18,809	0.01%
2024/08/16	14.3	32.97	2	33.25	32.85	12.3	19,420	0.06%
2024/08/15	32.2	32.86	2	33.10	32.90	30.2	19,474	0.15%
2024/08/14	81.3	33.46	6	33.40	33.60	75.3	19,114	0.39%
2024/08/13	3.1	34.55	2.3	34.58	34.60	0.9	18,640	0.00%
2024/08/12	2.3	34.45	16	34.50	34.45	-13.7	18,777	-0.07%
2024/08/09	2	34.50	166.2	34.30	34.50	-164.2	18,908	-0.87%	大賣/鉅額交易
2024/08/08	6.1	34.18	10.3	34.15	34.00	-4.2	18,971	-0.02%
2024/08/07	2.1	33.70	3	33.78	33.80	-0.9	19,111	0.00%
2024/08/06	1	33.20	0	0.00	33.80	1	19,273	0.01%
2024/08/05	16	33.04	25.6	33.06	33.10	-9.5	19,081	-0.05%
2024/08/02	32.6	34.29	32.7	34.29	34.30	-0.1	18,640	0.00%
2024/08/01	10.9	34.61	3	34.63	34.60	7.9	18,651	0.04%
2024/07/31	4.1	34.69	0	0.00	34.65	4.1	19,006	0.02%
2024/07/30	0	34.70	4	34.64	34.65	-4	19,146	-0.02%
2024/07/29	2.3	34.93	1	34.85	34.90	1.3	19,188	0.01%
2024/07/26	13	34.88	2	34.95	34.90	11	19,146	0.06%
2024/07/23	2.4	34.89	10.1	34.90	34.95	-7.7	19,040	-0.04%
2024/07/22	18.3	34.13	5.4	34.18	34.35	12.8	18,944	0.07%
2024/07/19	0.4	34.73	6.2	34.33	34.60	-5.8	18,891	-0.03%
2024/07/18	22.2	34.87	18.4	34.74	34.80	3.8	18,816	0.02%
2024/07/17	3.6	34.39	1	34.50	34.50	2.6	18,575	0.01%
2024/07/16	2.5	34.14	2	34.10	34.15	0.5	18,617	0.00%
2024/07/15	4.3	34.14	0	0.00	34.10	4.3	18,906	0.02%
2024/07/12	12.4	34.28	25.1	34.35	34.25	-12.7	19,001	-0.07%
2024/07/11	8.2	33.73	15	34.07	34.05	-6.8	18,966	-0.04%
2024/07/10	37.6	33.94	1	33.95	33.85	36.6	19,323	0.19%
2024/07/09	23.2	34.05	1	34.00	34.00	22.2	19,560	0.11%
2024/07/08	28.2	34.57	34	34.55	34.60	-5.8	19,534	-0.03%
2024/07/05	86.2	34.43	57.5	34.42	34.45	28.7	19,401	0.15%
2024/07/04	22.1	34.10	8.3	34.01	34.15	13.8	19,513	0.07%
2024/07/03	26.2	33.95	2	33.65	34.00	24.2	19,444	0.12%
2024/07/02	110.2	33.73	189	33.80	33.70	-78.8	19,419	-0.41%	大買/大賣/
2024/07/01	45.5	33.56	5	33.60	33.55	40.5	19,630	0.21%
2024/06/28	207.1	34.21	7	34.44	34.20	200.1	19,424	1.03%	大買/鉅額交易
2024/06/27	9.4	34.07	6	34.15	34.25	3.4	19,120	0.02%
2024/06/26	29.3	34.24	1.4	34.25	34.40	27.9	19,040	0.15%
2024/06/25	55.6	34.07	5	34.20	34.50	50.6	19,006	0.27%
2024/06/24	74.7	34.34	1	34.26	34.25	73.8	18,893	0.39%
2024/06/21	29.2	34.55	62.2	34.34	34.65	-33	18,790	-0.18%
2024/06/20	3.2	34.15	10.1	34.06	34.15	-6.9	18,385	-0.04%
2024/06/19	0.4	33.93	18	33.92	34.05	-17.6	18,482	-0.10%
2024/06/18	0.2	33.91	0	0.00	33.90	0.2	18,549	0.00%
2024/06/17	2.5	33.93	10	33.95	34.00	-7.5	18,871	-0.04%
2024/06/14	11.6	33.85	35	33.86	34.00	-23.4	19,045	-0.12%
2024/06/13	1.3	33.42	9.2	33.55	33.45	-7.9	18,976	-0.04%
2024/06/12	20.1	33.20	2	33.18	33.00	18.1	19,030	0.10%
2024/06/11	1.2	32.89	10	32.98	32.85	-8.8	18,937	-0.05%
2024/06/07	0.2	33.10	4	32.96	33.05	-3.8	18,986	-0.02%
2024/06/06	14.2	32.75	3	32.75	32.70	11.2	18,999	0.06%
2024/06/05	5.3	32.76	22	32.75	32.70	-16.7	19,137	-0.09%
2024/06/04	10.2	32.85	0	0.00	32.70	10.2	19,258	0.05%
2024/06/03	10	33.00	1	33.00	33.00	9	19,241	0.05%
2024/05/31	4.4	33.01	45	33.00	33.00	-40.6	19,359	-0.21%
2024/05/30	7.2	32.92	24	33.07	32.85	-16.8	19,198	-0.09%
2024/05/29	29.4	33.32	10.3	33.21	33.20	19.1	19,084	0.10%
2024/05/28	2.5	33.93	0	0.00	33.95	2.5	18,880	0.01%
2024/05/27	8.7	33.85	13.1	33.83	33.80	-4.4	19,149	-0.02%
2024/05/24	0.2	33.87	2	34.03	34.05	-1.8	19,164	-0.01%
2024/05/23	5.6	34.01	0	0.00	34.00	5.6	19,106	0.03%
2024/05/22	23.2	34.29	38.6	34.09	34.35	-15.4	18,882	-0.08%
2024/05/21	30.3	33.38	52	33.40	33.35	-21.7	18,203	-0.12%
2024/05/20	4.7	33.87	0	0.00	33.85	4.7	18,043	0.03%
2024/05/17	4.5	33.78	12	33.86	33.90	-7.5	17,916	-0.04%
2024/05/16	8.3	33.54	6.3	33.52	33.60	2	17,836	0.01%
2024/05/15	3.2	33.41	1.5	33.30	33.30	1.7	17,783	0.01%
2024/05/14	126.6	33.28	1	33.50	33.35	125.6	17,869	0.70%	大買/鉅額交易
2024/05/13	57	33.63	17	33.71	33.70	40	17,684	0.23%
2024/05/10	45	32.87	6	33.15	33.30	39	17,314	0.23%
2024/05/09	3	32.90	0	0.00	32.65	3	17,094	0.02%
2024/05/08	21.1	33.05	8	33.03	33.10	13.1	17,111	0.08%
2024/05/07	0.5	33.10	9	33.06	33.20	-8.5	17,141	-0.05%
2024/05/06	6.6	33.03	56	33.00	33.00	-49.4	16,992	-0.29%
2024/05/03	2.1	32.50	9	32.56	32.40	-6.9	16,551	-0.04%
2024/05/02	1.3	32.29	1	32.35	32.30	0.3	16,359	0.00%
2024/04/30	1	32.10	3	32.28	32.05	-2	16,171	-0.01%
2024/04/29	0.2	32.30	11.3	32.18	32.35	-11.1	16,038	-0.07%
2024/04/26	8.2	31.91	3.4	31.94	31.80	4.8	15,880	0.03%
2024/04/25	22.7	31.96	0	0.00	32.00	22.7	15,849	0.14%
2024/04/24	0	32.40	0	0.00	32.15	0	15,799	0.00%
2024/04/23	13.3	32.45	2	32.90	32.35	11.3	16,021	0.07%
2024/04/22	13.2	32.30	5.1	32.47	32.60	8.2	15,974	0.05%
2024/04/19	20.6	32.19	25	32.08	32.00	-4.4	15,756	-0.03%
2024/04/18	69.1	32.37	4	32.51	32.70	65.1	15,379	0.42%
2024/04/17	77	32.37	12	32.49	32.65	65	15,172	0.43%
2024/04/16	16.2	32.85	24	32.73	32.45	-7.8	15,008	-0.05%
2024/04/15	27.2	32.62	4	32.73	32.35	23.2	14,402	0.16%
2024/04/12	4.1	31.94	0	0.00	32.20	4.1	14,063	0.03%
2024/04/11	2	32.45	1	32.45	32.40	1	13,848	0.01%
2024/04/10	1.1	32.82	1	32.90	32.70	0.1	13,783	0.00%
2024/04/09	6	32.37	1	32.40	32.45	5	13,609	0.04%
2024/04/08	3.2	32.40	17	32.56	32.30	-13.8	13,545	-0.10%
2024/04/03	10.3	32.37	7.1	32.48	32.00	3.2	13,436	0.02%
2024/04/02	5.5	31.98	65	32.03	31.95	-59.5	13,046	-0.46%
2024/04/01	4.4	32.13	10.6	32.10	32.15	-6.2	13,124	-0.05%
2024/03/29	1	31.80	6	31.87	32.15	-5	13,089	-0.04%
2024/03/28	1.1	31.80	0	0.00	31.70	1.1	12,963	0.01%
2024/03/27	4.2	31.61	12.2	31.63	31.70	-8	12,844	-0.06%
2024/03/26	32.5	31.49	28	31.47	31.55	4.5	12,765	0.03%
2024/03/25	5.4	31.19	13	31.14	31.10	-7.6	12,723	-0.06%
2024/03/22	5.2	31.10	0	0.00	31.15	5.2	12,702	0.04%
2024/03/21	17	31.39	13	31.48	31.50	4	12,514	0.03%
2024/03/20	47.2	30.93	482	31.05	30.90	-434.8	12,516	-3.47%	大賣/鉅額交易
2024/03/19	23.7	31.45	0	0.00	31.40	23.7	12,198	0.19%
2024/03/18	48.3	31.74	4.4	31.66	31.70	43.9	11,945	0.37%
2024/03/15	0.1	32.00	3	32.00	31.95	-2.9	11,833	-0.02%
2024/03/14	6.2	31.85	2	31.85	32.00	4.2	11,512	0.04%
2024/03/13	44.9	31.84	3	31.80	31.70	41.9	11,518	0.36%
2024/03/12	188.1	31.90	0	0.00	32.00	188.1	11,388	1.65%	大買/鉅額交易
2024/03/11	20.1	31.71	14.1	31.70	31.80	6	11,415	0.05%
2024/03/08	68.5	31.93	19	31.97	31.85	49.5	11,531	0.43%
2024/03/07	8.2	31.97	8	31.98	32.00	0.2	11,664	0.00%
2024/03/06	11	31.95	1	32.00	32.00	10	12,022	0.08%
2024/03/05	17	32.08	1.7	32.15	32.00	15.3	13,502	0.11%
2024/03/04	4.1	32.11	2.8	32.13	32.05	1.3	13,771	0.01%
2024/03/01	3.2	32.00	3	32.05	32.05	0.2	14,657	0.00%
2024/02/29	25.1	32.14	0	0.00	32.10	25.1	14,759	0.17%
2024/02/27	10.2	31.90	2	31.90	31.85	8.2	14,610	0.06%
2024/02/26	5.2	32.33	0	0.00	32.15	5.2	14,608	0.04%
2024/02/23	15.7	32.44	3	32.42	32.40	12.7	14,694	0.09%
2024/02/22	2.5	32.52	0	0.00	32.55	2.5	15,103	0.02%
2024/02/21	0	0.00	2	32.45	32.50	-2	15,202	-0.01%
2024/02/20	0.5	32.61	0	0.00	32.65	0.5	15,222	0.00%
2024/02/19	51.4	32.74	6	32.47	32.80	45.4	15,433	0.29%
2024/02/16	14.7	31.84	3	31.82	31.90	11.7	15,704	0.07%
2024/02/15	8.6	31.86	5.9	31.90	32.00	2.7	15,670	0.02%
2024/02/05	31.1	32.00	0	0.00	32.15	31.1	15,497	0.20%
2024/02/02	6	32.25	3	32.25	32.25	3	15,452	0.02%
2024/02/01	1.5	32.13	0	32.30	32.45	1.5	15,591	0.01%
2024/01/31	14.6	31.93	8	31.91	31.90	6.6	15,628	0.04%
2024/01/30	62.3	32.11	1	32.05	32.00	61.3	15,538	0.39%
2024/01/29	50.1	32.43	0.5	32.65	32.35	49.6	15,511	0.32%
2024/01/26	18	32.58	0	0.00	32.60	18	15,632	0.12%
2024/01/25	20.2	32.70	1	32.65	32.70	19.2	15,730	0.12%
2024/01/24	12	32.62	0	0.00	32.60	12	15,865	0.08%
2024/01/23	52.5	32.62	0	0.00	32.70	52.5	16,153	0.32%
2024/01/22	19	32.34	0	0.00	32.30	19	16,296	0.12%
2024/01/19	20.3	32.25	0	0.00	32.40	20.3	16,355	0.12%
2024/01/18	4.6	32.11	0.1	32.15	32.05	4.6	16,380	0.03%
2024/01/17	9.2	32.20	2	32.25	32.20	7.2	16,459	0.04%
2024/01/16	21.2	33.01	1	33.00	32.90	20.2	16,356	0.12%
2024/01/15	4.7	33.69	0	0.00	33.65	4.7	16,277	0.03%
2024/01/12	5.1	33.65	30	33.68	33.75	-24.9	16,716	-0.15%
2024/01/11	1	33.75	0	0.00	33.70	1	17,605	0.01%
2024/01/10	2.2	33.83	1	33.85	33.70	1.2	18,877	0.01%
2024/01/09	3	34.13	0	0.00	34.05	3	19,006	0.02%
2024/01/08	0.2	34.37	5	34.40	34.25	-4.8	19,126	-0.03%
2024/01/05	0	34.35	0	0.00	34.35	0	19,349	0.00%
2024/01/04	0.9	34.25	8	34.19	34.20	-7.1	19,609	-0.04%
2024/01/03	12.2	34.22	22	34.48	34.20	-9.8	19,771	-0.05%
2024/01/02	23.2	34.80	0	0.00	34.70	23.2	19,818	0.12%
2023/12/29	2	34.80	0.2	34.85	34.85	1.8	19,953	0.01%
2023/12/28	5.1	34.85	26	34.77	34.90	-21	20,185	-0.10%
2023/12/27	24	34.77	0	0.00	34.90	24	20,197	0.12%
2023/12/26	1	34.60	3	34.65	34.65	-2	20,237	-0.01%
2023/12/25	2.6	34.51	1	34.55	34.50	1.6	20,449	0.01%
2023/12/22	3.3	34.25	0	0.00	34.30	3.3	20,578	0.02%
2023/12/20	1.3	34.31	2	34.35	34.50	-0.7	21,158	0.00%
2023/12/19	7.2	34.37	1	34.40	34.35	6.2	21,394	0.03%
2023/12/18	0.2	34.50	0	0.00	34.55	0.2	21,730	0.00%
2023/12/15	3.6	34.41	6	34.45	34.30	-2.4	21,955	-0.01%
2023/12/14	2.2	34.35	4	34.48	34.40	-1.8	21,772	-0.01%
2023/12/13	30.1	34.14	5	34.15	34.05	25.1	21,743	0.12%
2023/12/12	2.1	34.18	18	34.17	34.15	-15.9	21,824	-0.07%
2023/12/11	11.1	34.30	13	34.43	34.40	-1.9	21,878	-0.01%
2023/12/08	1	34.60	3	34.65	34.60	-2	22,119	-0.01%
2023/12/07	1.2	34.43	3	34.48	34.50	-1.8	22,107	-0.01%
2023/12/06	7	34.69	4	34.83	34.60	3	22,145	0.01%
2023/12/05	1.6	34.62	28.1	34.77	34.90	-26.5	22,206	-0.12%
2023/12/04	9	34.20	0	0.00	34.05	9	22,066	0.04%
2023/12/01	6.1	34.57	1	34.40	34.40	5.1	22,225	0.02%
2023/11/30	17.2	34.57	21	35.09	34.95	-3.8	21,892	-0.02%
2023/11/29	16.3	34.47	13	34.56	34.25	3.3	20,364	0.02%
2023/11/28	23	35.03	28.4	34.90	34.50	-5.4	20,138	-0.03%
2023/11/27	5.3	34.18	1	34.20	33.95	4.3	19,597	0.02%
2023/11/24	2	33.83	5	34.00	33.75	-3	19,408	-0.02%
2023/11/22	1.1	34.14	5	33.85	33.85	-3.9	19,049	-0.02%
2023/11/21	0.4	34.17	24	33.97	34.20	-23.6	18,952	-0.12%
2023/11/20	24.2	33.34	1	33.75	33.60	23.2	18,544	0.13%
2023/11/17	1.8	33.28	3.5	33.29	33.20	-1.7	18,469	-0.01%
2023/11/16	1	33.30	3.5	33.09	33.05	-2.4	18,400	-0.01%
2023/11/15	4.4	33.04	5	33.11	33.15	-0.6	18,225	0.00%
2023/11/14	7.1	32.55	5	32.56	32.50	2.1	18,089	0.01%
2023/11/13	9.2	32.70	1	32.70	32.80	8.2	18,187	0.05%
2023/11/09	11.1	32.90	1.2	32.97	32.90	9.8	18,388	0.05%
2023/11/08	0	0.00	1	32.95	32.90	-1	18,405	-0.01%
2023/11/07	11	32.56	0	0.00	32.55	11	18,432	0.06%
2023/11/06	19.2	32.85	0	0.00	32.80	19.2	18,394	0.10%
2023/11/03	2.1	32.75	4.2	32.73	32.90	-2.1	18,290	-0.01%
2023/11/02	2	32.42	2.2	32.41	32.35	-0.2	18,196	0.00%
2023/11/01	6.3	32.39	1.1	32.21	32.10	5.2	18,166	0.03%
2023/10/31	5.5	32.15	3.3	32.27	32.25	2.2	18,158	0.01%
2023/10/30	17.5	31.96	0	0.00	32.00	17.5	18,028	0.10%
2023/10/27	7.6	31.84	3	31.87	31.85	4.6	17,917	0.03%
2023/10/26	21.8	31.47	3.1	31.50	31.45	18.7	17,975	0.10%
2023/10/25	9.3	31.59	3	31.77	31.55	6.3	17,848	0.04%
2023/10/24	9.2	31.61	5	31.50	31.50	4.2	17,706	0.02%
2023/10/23	16.3	31.69	1	31.60	31.65	15.3	17,530	0.09%
2023/10/20	12.1	31.64	4	31.68	31.75	8.1	17,702	0.05%
2023/10/19	45.4	31.87	0	0.00	31.90	45.4	17,409	0.26%
2023/10/18	11.2	32.49	0	0.00	32.45	11.2	16,813	0.07%
2023/10/17	7.2	33.38	3	33.48	33.45	4.2	15,659	0.03%
2023/10/16	12.4	33.77	0.2	33.90	33.60	12.2	15,645	0.08%
2023/10/13	32	34.07	6	33.87	33.80	26	15,722	0.17%
2023/10/12	9	33.53	5.2	33.69	33.70	3.8	15,681	0.02%
2023/10/11	10.2	33.00	17	32.95	33.10	-6.8	15,548	-0.04%
2023/10/06	20	32.81	3	32.95	32.80	17	15,540	0.11%
2023/10/05	11.6	32.82	5	32.80	32.75	6.6	15,507	0.04%
2023/10/04	4.1	32.88	1.2	33.00	32.90	2.9	15,539	0.02%
2023/10/03	0.1	33.26	8.4	33.24	33.20	-8.4	15,625	-0.05%
2023/10/02	2.9	33.19	4	33.18	33.10	-1.1	15,776	-0.01%
2023/09/28	6.3	33.13	4	33.21	33.25	2.3	16,020	0.01%
2023/09/27	13.5	33.03	0	0.00	33.05	13.5	15,999	0.08%
2023/09/26	9.1	33.06	0	0.00	33.00	9.1	15,938	0.06%
2023/09/25	35.2	33.12	0	0.00	33.10	35.2	15,777	0.22%
2023/09/22	14.5	33.49	1	33.45	33.50	13.5	15,474	0.09%
2023/09/21	48.2	33.90	148	34.00	33.80	-99.8	15,253	-0.65%	大賣/
2023/09/20	4.1	34.45	4	34.35	34.35	0.1	15,082	0.00%
2023/09/19	9.2	34.92	0	0.00	34.80	9.2	14,902	0.06%
2023/09/18	0.5	35.20	0	0.00	35.10	0.5	14,938	0.00%
2023/09/15	3	35.17	8	35.27	35.10	-5	15,030	-0.03%
2023/09/14	2.4	35.37	19	35.42	35.50	-16.6	14,962	-0.11%
2023/09/13	7	35.17	3.7	35.15	35.30	3.3	14,972	0.02%
2023/09/12	13.1	34.50	8	34.51	34.60	5.1	15,254	0.03%
2023/09/11	3.4	34.10	0	0.00	34.20	3.4	15,266	0.02%
2023/09/08	23.3	34.16	3	34.17	34.10	20.3	15,301	0.13%
2023/09/07	4.2	34.33	9.3	34.40	34.35	-5.1	15,280	-0.03%
2023/09/06	42.3	34.53	17	34.75	34.40	25.3	15,287	0.17%
2023/09/05	29.3	35.03	23	35.02	35.00	6.3	14,939	0.04%
2023/09/04	15.2	35.10	18	35.00	35.20	-2.8	14,925	-0.02%
2023/09/01	3.1	35.17	50	35.29	35.25	-46.9	14,877	-0.32%
2023/08/31	4.3	35.11	152	35.19	34.95	-147.8	14,843	-1.00%	大賣/鉅額交易
2023/08/30	14	35.38	98	35.36	35.30	-84	14,684	-0.57%
2023/08/29	0.2	35.30	33	35.35	35.40	-32.8	15,130	-0.22%
2023/08/28	7.7	35.11	30	35.18	35.20	-22.3	15,344	-0.15%
2023/08/25	17	35.13	5	35.25	35.10	12	16,124	0.07%
2023/08/24	7.5	35.30	6	35.38	35.30	1.5	16,441	0.01%
2023/08/23	5.1	35.30	6	35.53	35.30	-0.9	16,726	-0.01%
2023/08/22	6	35.37	6	35.48	35.40	0	16,947	0.00%
2023/08/21	3.6	35.34	387	35.36	35.40	-383.4	17,344	-2.21%	大賣/鉅額交易
2023/08/18	24.2	35.31	0	0.00	35.15	24.2	17,523	0.14%
2023/08/17	16.4	35.65	6	35.80	35.65	10.4	17,458	0.06%
2023/08/16	26.2	36.15	2	36.05	36.05	24.2	17,488	0.14%
2023/08/15	8.1	36.69	0	0.00	36.70	8.1	17,473	0.05%
2023/08/14	33	36.84	0	0.00	36.85	33	17,582	0.19%
2023/08/11	5.3	37.45	119.2	37.43	37.40	-113.9	17,637	-0.65%	大賣/鉅額交易
2023/08/10	5.1	36.90	4	36.85	36.85	1.1	17,644	0.01%
2023/08/09	2.1	37.06	5.2	37.17	37.15	-3.1	17,972	-0.02%
2023/08/08	16.1	37.18	3	37.18	37.10	13.1	18,250	0.07%
2023/08/07	4.3	37.47	7	37.64	37.65	-2.7	18,384	-0.01%
2023/08/04	3	37.27	8	37.38	37.35	-5	18,438	-0.03%
2023/08/02	15.1	37.33	6	37.20	37.20	9.1	18,846	0.05%
2023/08/01	7.1	37.39	0	0.00	37.55	7.1	19,015	0.04%
2023/07/31	0.1	37.30	2	37.35	37.30	-1.9	19,125	-0.01%
2023/07/28	6	37.23	3	37.18	37.35	3	19,175	0.02%
2023/07/27	1.5	37.35	13.1	37.46	37.35	-11.6	19,620	-0.06%
2023/07/26	2.2	37.31	4	37.43	37.25	-1.8	20,584	-0.01%
2023/07/25	7.4	37.38	13	37.43	37.40	-5.6	20,798	-0.03%
2023/07/24	10.7	36.56	10	36.59	36.50	0.7	20,874	0.00%
2023/07/21	116.2	36.25	5	36.55	36.10	111.2	21,180	0.53%	大買/鉅額交易
2023/07/20	11	36.58	0	0.00	36.55	11	21,667	0.05%
2023/07/19	6.5	36.68	24	36.70	36.60	-17.5	22,718	-0.08%
2023/07/18	16.2	36.60	10	36.55	37.10	6.2	23,504	0.03%
2023/07/17	16.1	36.75	3	36.72	36.75	13.1	23,411	0.06%
2023/07/14	6.1	36.92	9	37.04	37.00	-2.9	23,348	-0.01%
2023/07/13	7.2	36.78	8	36.86	36.80	-0.8	23,366	0.00%
2023/07/12	9.8	36.56	22	36.55	36.60	-12.2	23,564	-0.05%
2023/07/11	30.7	36.64	4	36.95	36.55	26.7	23,517	0.11%
2023/07/10	73.9	37.01	1	37.15	36.85	72.9	23,394	0.31%
2023/07/07	12.3	37.10	4	37.35	37.30	8.3	23,264	0.04%
2023/07/06	41.1	37.45	1	37.35	37.25	40.1	23,393	0.17%
2023/07/05	35.4	38.00	0.3	38.00	37.80	35.1	23,091	0.15%
2023/07/04	10.1	38.18	14	38.11	38.05	-3.9	22,913	-0.02%
2023/07/03	6.2	38.19	0	0.00	38.25	6.2	22,864	0.03%
2023/06/30	3.1	38.10	1	38.10	38.05	2.1	22,907	0.01%
2023/06/29	5	38.11	11	38.25	38.05	-6	22,932	-0.03%
2023/06/28	46.2	38.21	18	38.14	38.05	28.2	22,980	0.12%
2023/06/27	17.1	38.57	0	0.00	38.45	17.1	23,114	0.07%
2023/06/26	1	38.80	12	38.80	38.80	-11	23,371	-0.05%
2023/06/21	31.2	38.38	6	38.61	38.70	25.2	23,378	0.11%
2023/06/20	151.1	38.59	2	38.53	38.55	149.1	23,375	0.64%	大買/鉅額交易
2023/06/19	55.1	38.69	17	38.80	38.70	38.1	23,493	0.16%
2023/06/16	38.1	38.90	306	38.91	38.70	-267.9	23,472	-1.14%	大賣/鉅額交易
2023/06/15	3	38.33	8	38.31	38.35	-5	23,007	-0.02%
2023/06/14	303.2	38.33	2	38.20	38.35	301.2	23,330	1.29%	大買/鉅額交易
2023/06/13	44	38.13	20	38.11	38.25	24	23,466	0.10%
2023/06/12	36.7	38.24	3	38.55	38.25	33.7	23,491	0.14%
2023/06/09	28	38.38	2	38.40	38.45	26	23,511	0.11%
2023/06/08	48.1	38.49	1	38.60	38.50	47.1	23,676	0.20%
2023/06/07	36	38.72	1	38.75	38.80	35	23,851	0.15%
2023/06/06	59.9	38.80	32.5	38.85	38.80	27.4	24,048	0.11%
2023/06/05	54.1	38.89	31	38.91	38.85	23.1	24,210	0.10%
2023/06/02	33.2	38.36	133.2	38.33	38.55	-100	24,023	-0.42%	大賣/
2023/06/01	43.1	37.80	130	37.85	37.75	-86.9	23,598	-0.37%	大賣/
2023/05/31	19.2	37.95	2.5	38.20	37.90	16.7	23,504	0.07%
2023/05/30	10	38.28	18	38.10	38.30	-8	22,887	-0.03%
2023/05/29	6.1	37.99	3	37.82	38.15	3.1	23,178	0.01%
2023/05/26	9.1	37.85	0	0.00	38.00	9.1	23,692	0.04%
2023/05/25	19.5	37.67	10	37.60	38.05	9.5	24,133	0.04%
2023/05/24	60.7	37.69	0	0.00	37.85	60.7	23,953	0.25%
2023/05/23	36	37.97	0	0.00	37.90	36	23,751	0.15%
2023/05/22	50.3	38.08	56	38.32	38.25	-5.7	23,649	-0.02%
2023/05/19	25.1	37.76	6	37.88	37.85	19.1	23,556	0.08%
2023/05/18	32.1	37.76	5	38.08	37.85	27.1	23,437	0.12%
2023/05/17	20	37.89	10.1	38.07	37.90	9.9	23,453	0.04%
2023/05/16	10.3	37.63	2.7	37.52	37.75	7.6	23,506	0.03%
2023/05/15	37.4	37.29	3	37.30	37.35	34.4	23,506	0.15%
2023/05/12	37.8	38.31	94	38.35	37.80	-56.2	23,276	-0.24%
2023/05/11	37.8	38.31	94	38.35	38.20	-56.2	23,037	-0.24%
2023/05/10	19	38.74	5	38.75	38.85	14	22,849	0.06%
2023/05/09	110.2	38.88	1	39.00	38.65	109.2	22,795	0.48%	大買/鉅額交易
2023/05/08	47.9	39.46	37	39.49	39.60	10.9	22,479	0.05%
2023/05/05	32.1	39.27	0	0.00	39.30	32.1	22,322	0.14%
2023/05/04	77	39.38	0	0.00	39.45	77	22,305	0.35%
2023/05/03	61	39.49	16	39.72	39.50	45	22,236	0.20%
2023/05/02	58.2	39.80	44.2	39.82	39.90	14	22,048	0.06%
2023/04/28	140	38.79	4.1	38.96	38.70	135.9	21,538	0.63%	大買/鉅額交易
2023/04/27	310.1	38.76	4.2	39.14	38.65	305.9	21,481	1.42%	大買/鉅額交易
2023/04/26	110.1	38.97	25.9	39.07	39.10	84.2	21,572	0.39%	大買/
2023/04/25	437.1	38.86	28.1	39.17	38.50	409	21,693	1.89%	大買/鉅額交易
2023/04/24	272.1	39.40	46.2	39.27	39.55	225.8	21,265	1.06%	大買/鉅額交易
2023/04/21	155.5	38.32	70.4	38.32	38.30	85.1	20,241	0.42%	大買/
2023/04/20	4	37.31	5	37.30	37.20	-1	19,358	-0.01%
2023/04/19	11.1	37.25	5	37.21	37.10	6.1	19,409	0.03%
2023/04/18	20	37.64	0	0.00	37.45	20	19,425	0.10%
2023/04/17	38	38.13	84.2	38.10	37.95	-46.2	19,656	-0.24%
2023/04/13	15.2	37.47	5.1	37.46	37.55	10.1	19,387	0.05%
2023/04/12	4.3	37.53	1	37.80	37.45	3.3	19,333	0.02%
2023/04/11	5.8	37.34	151	37.41	37.45	-145.2	19,262	-0.75%	大賣/鉅額交易
2023/04/10	14.1	36.47	1	36.55	36.60	13.1	19,042	0.07%
2023/04/07	6.1	36.40	0	0.00	36.40	6.1	19,060	0.03%
2023/04/06	0.5	36.49	0	0.00	36.45	0.5	19,160	0.00%
2023/03/31	2.2	36.34	12	36.48	36.40	-9.8	19,407	-0.05%
2023/03/30	13.1	36.17	0	0.00	36.20	13.1	20,415	0.06%
2023/03/29	13.5	36.33	9	36.25	36.35	4.5	21,328	0.02%
2023/03/28	117.7	36.22	1	36.20	36.20	116.7	22,230	0.53%	大買/鉅額交易
2023/03/27	16.1	36.78	8	36.83	36.65	8.1	23,097	0.04%
2023/03/24	4.1	37.40	3	37.65	37.60	1	23,872	0.00%
2023/03/23	0.6	37.40	0	0.00	37.35	0.6	23,875	0.00%
2023/03/22	0	0.00	2.1	37.35	37.20	-2.1	23,957	-0.01%
2023/03/21	1.1	37.06	12	37.24	37.05	-10.9	24,027	-0.05%
2023/03/20	9	36.79	7	36.87	36.90	2	24,042	0.01%
2023/03/17	34.1	36.36	1	36.70	36.40	33.1	24,199	0.14%
2023/03/16	25.4	36.47	32	36.36	36.35	-6.7	23,908	-0.03%
2023/03/15	10.2	37.10	2	37.18	37.10	8.2	23,942	0.03%
2023/03/14	8.1	36.55	7	36.88	36.75	1.1	24,037	0.00%
2023/03/13	43.5	36.40	22	36.37	36.75	21.5	24,266	0.09%
2023/03/10	44.8	36.76	15	36.75	36.70	29.8	24,281	0.12%
2023/03/09	13.1	37.26	5	37.28	37.20	8.1	24,506	0.03%
2023/03/08	12	37.64	0	0.00	37.75	12	24,873	0.05%
2023/03/07	6	37.96	3	37.97	37.95	3	24,885	0.01%
2023/03/06	2.7	38.02	0	0.00	37.95	2.7	25,216	0.01%
2023/03/03	15	37.76	0	0.00	37.75	15	25,487	0.06%
2023/03/02	11	37.79	0	0.00	37.90	11	25,669	0.04%
2023/03/01	70.5	38.05	8	37.86	37.80	62.5	25,706	0.24%
2023/02/24	19	39.30	2	39.18	39.15	17	25,338	0.07%
2023/02/23	31.5	39.36	29.8	39.29	39.50	1.7	24,816	0.01%
2023/02/22	16	38.00	5	38.10	38.05	11	25,159	0.04%
2023/02/21	3.1	38.30	58.7	38.39	38.35	-55.6	26,058	-0.21%
2023/02/20	11.1	37.85	10.3	38.17	38.25	0.8	26,714	0.00%
2023/02/17	21.1	37.30	15	37.64	38.00	6.1	27,226	0.02%
2023/02/16	14.6	37.65	2	37.70	37.50	12.6	27,958	0.05%
2023/02/15	11.3	37.51	30	37.75	37.55	-18.7	28,051	-0.07%
2023/02/14	18	37.56	22	37.70	37.25	-4	27,991	-0.01%
2023/02/13	22.7	36.99	8.4	37.03	37.00	14.3	27,957	0.05%
2023/02/10	2	36.55	4.5	36.75	36.85	-2.5	28,096	-0.01%
2023/02/09	0.2	36.80	29.1	36.62	36.60	-28.9	28,114	-0.10%
2023/02/08	0.6	36.70	0	0.00	36.75	0.6	28,188	0.00%
2023/02/07	1.3	36.50	5.6	36.56	36.65	-4.3	28,269	-0.02%
2023/02/06	13.2	36.11	3	36.20	36.15	10.2	28,252	0.04%
2023/02/03	16.3	36.42	2	36.40	36.45	14.3	28,142	0.05%
2023/02/02	5.7	36.78	3.8	36.84	36.80	2	28,165	0.01%
2023/02/01	0.2	36.72	10	36.62	36.75	-9.8	28,193	-0.03%
2023/01/31	18.6	36.47	1	36.70	36.25	17.6	28,263	0.06%
2023/01/30	7.9	36.75	29.2	36.86	36.95	-21.3	28,195	-0.08%
2023/01/17	18	35.96	11.3	36.09	36.00	6.8	28,181	0.02%
2023/01/16	9.5	36.42	42	36.43	36.50	-32.5	28,175	-0.12%
2023/01/13	6.1	36.11	34.4	36.22	36.15	-28.3	27,855	-0.10%
2023/01/12	3.1	35.14	18	35.29	35.40	-14.9	27,913	-0.05%
2023/01/11	1.6	34.74	9	34.71	34.70	-7.4	28,119	-0.03%
2023/01/10	2.1	34.44	0	0.00	34.60	2.1	28,426	0.01%
2023/01/09	0	0.00	40.5	34.50	34.60	-40.5	28,943	-0.14%
2023/01/06	10.2	34.19	15	34.30	34.25	-4.8	29,213	-0.02%
2023/01/05	22.2	34.40	43.4	34.51	34.45	-21.2	29,670	-0.07%
2023/01/04	41	33.50	0	0.00	33.50	41	29,498	0.14%
2023/01/03	5.2	33.47	0	0.00	33.50	5.2	29,714	0.02%
2022/12/30	0.2	33.90	0	0.00	33.65	0.2	29,735	0.00%
2022/12/29	14.1	33.83	0	0.00	33.70	14.1	29,889	0.05%
2022/12/28	19	34.19	10	34.10	34.30	9	30,140	0.03%
2022/12/27	14	34.39	10.1	34.58	34.30	3.9	30,373	0.01%
2022/12/26	4	34.31	21	34.31	34.40	-17	30,533	-0.06%
2022/12/23	23	34.19	14.1	34.37	34.05	8.9	31,062	0.03%
2022/12/22	18	34.43	30.5	34.50	34.45	-12.5	31,982	-0.04%
2022/12/21	15.2	33.87	16	34.05	34.05	-0.8	31,325	0.00%
2022/12/20	37	33.75	28	33.90	33.70	9	30,705	0.03%
2022/12/19	23.3	33.83	5	34.01	33.85	18.3	30,251	0.06%
2022/12/16	3.6	33.20	0	0.00	34.60	3.6	29,428	0.01%
2022/12/15	4	33.49	2	33.50	33.55	2	28,860	0.01%
2022/12/14	36.3	33.50	0	0.00	33.50	36.3	29,170	0.12%
2022/12/13	16	33.92	2.6	33.93	33.70	13.4	29,231	0.05%
2022/12/12	0.6	33.90	8	33.75	33.85	-7.4	29,198	-0.03%
2022/12/09	0.2	33.75	27	33.73	33.70	-26.8	29,684	-0.09%
2022/12/08	0.3	33.33	0	0.00	33.20	0.3	29,675	0.00%
2022/12/07	13.7	33.23	13	33.45	33.35	0.7	29,677	0.00%
2022/12/06	15.4	33.40	1	33.55	33.30	14.4	29,698	0.05%
2022/12/05	12.3	33.59	13	33.70	33.70	-0.7	29,562	0.00%
2022/12/02	23.3	33.70	1.6	33.79	33.65	21.7	29,249	0.07%
2022/12/01	8.3	33.94	9.2	34.14	34.05	-0.9	29,193	0.00%
2022/11/30	9.2	33.39	10	33.71	33.90	-0.8	29,003	0.00%
2022/11/29	20.2	33.50	15	33.37	33.55	5.2	28,619	0.02%
2022/11/28	9.2	33.07	1	33.05	33.00	8.2	28,640	0.03%
2022/11/25	12.4	33.32	11	33.46	33.55	1.4	28,428	0.01%
2022/11/24	7.1	32.99	6	32.79	33.20	1.1	28,273	0.00%
2022/11/23	6.2	32.81	1	32.70	32.70	5.2	28,055	0.02%
2022/11/22	3.4	32.60	0	0.00	32.65	3.4	27,954	0.01%
2022/11/21	14.5	32.94	0	0.00	32.85	14.5	27,730	0.05%
2022/11/18	29.1	33.58	0.1	33.75	33.30	29	27,498	0.11%
2022/11/17	34.1	34.13	28	34.15	34.25	6.1	26,542	0.02%
2022/11/16	29.2	33.12	0	0.00	32.90	29.2	25,556	0.11%
2022/11/15	37.2	33.32	15.2	33.75	33.85	22	24,950	0.09%
2022/11/14	23.3	33.86	17	33.87	34.15	6.3	24,375	0.03%
2022/11/11	8.4	32.08	24.1	32.05	32.15	-15.7	23,576	-0.07%
2022/11/10	4.1	31.90	3	31.90	31.70	1.1	23,483	0.00%
2022/11/09	8.2	31.84	2	31.85	31.90	6.2	23,444	0.03%
2022/11/08	10.1	31.65	12	31.58	31.65	-1.9	23,282	-0.01%
2022/11/07	6.1	30.71	3	30.85	31.00	3.1	23,106	0.01%
2022/11/04	5.1	30.36	1.1	30.48	30.45	4	23,191	0.02%
2022/11/03	8.4	30.30	0.1	30.30	30.30	8.3	23,144	0.04%
2022/11/02	7	30.73	11	30.70	30.75	-4	23,105	-0.02%
2022/11/01	8.2	30.56	2	30.70	30.65	6.2	23,119	0.03%
2022/10/31	10.3	30.44	5	30.50	30.25	5.3	23,108	0.02%
2022/10/28	11.3	30.61	0	0.00	30.50	11.3	23,119	0.05%
2022/10/27	54.1	30.83	1	31.00	30.85	53.1	23,111	0.23%
2022/10/26	1	30.41	5	30.45	30.30	-4	23,119	-0.02%
2022/10/25	29.2	30.00	3	30.05	29.90	26.2	23,077	0.11%
2022/10/24	14.2	30.91	1	31.50	30.60	13.2	22,682	0.06%
2022/10/21	35	31.11	0	0.00	31.00	35	22,562	0.16%
2022/10/20	12.7	30.83	3	31.30	30.90	9.7	22,518	0.04%
2022/10/19	6	31.84	1	31.45	31.60	5	22,012	0.02%
2022/10/18	24.3	31.42	1	31.30	31.45	23.3	21,608	0.11%
2022/10/17	20	31.62	1	31.75	31.70	19	21,593	0.09%
2022/10/14	26.2	32.61	2	32.50	32.40	24.2	21,633	0.11%
2022/10/13	21	33.01	1	32.80	32.65	20	21,544	0.09%
2022/10/12	11.2	33.90	0	0.00	33.75	11.2	21,287	0.05%
2022/10/11	4.5	33.82	30	33.75	33.80	-25.5	21,345	-0.12%
2022/10/07	1	34.20	21	34.22	34.25	-20	21,291	-0.09%
2022/10/06	2.1	34.50	5	34.41	34.30	-2.9	21,266	-0.01%
2022/10/05	29.5	34.29	1	34.25	34.15	28.5	21,277	0.13%
2022/10/04	9.3	33.82	0.1	33.82	33.85	9.3	21,025	0.04%
2022/10/03	4	33.70	0.1	33.78	33.65	3.9	20,773	0.02%
2022/09/30	35	33.73	4	33.90	33.80	31	20,658	0.15%
2022/09/29	49.5	34.19	5	34.58	34.15	44.5	20,144	0.22%
2022/09/28	17.8	35.07	0	0.00	34.90	17.8	19,056	0.09%
2022/09/27	11.5	35.76	6	35.87	35.80	5.5	18,789	0.03%
2022/09/26	29.6	36.01	51	36.15	35.85	-21.4	18,599	-0.11%
2022/09/23	212.2	37.01	2.1	37.09	37.00	210.1	18,381	1.14%	大買/鉅額交易
2022/09/22	28	37.42	2	37.40	37.55	26	18,250	0.14%
2022/09/21	26.4	38.19	0	0.00	38.10	26.4	17,880	0.15%
2022/09/20	35	38.61	1	38.85	38.55	34	17,513	0.19%
2022/09/19	1.2	38.78	7	38.81	38.80	-5.8	17,397	-0.03%
2022/09/16	21.5	38.80	0	0.00	38.60	21.5	17,332	0.12%
2022/09/15	17.2	39.52	3	39.50	39.55	14.2	16,939	0.08%
2022/09/14	8.3	39.66	0	0.00	39.65	8.3	16,875	0.05%
2022/09/13	0.3	39.89	0	0.00	39.90	0.3	16,925	0.00%
2022/09/12	3.6	39.80	0.1	39.85	39.80	3.5	16,977	0.02%
2022/09/08	18.2	39.65	1.6	39.67	39.85	16.6	17,321	0.10%
2022/09/07	14.9	39.68	0.1	39.55	39.70	14.8	17,462	0.08%
2022/09/06	3.2	39.78	11.4	39.81	39.85	-8.2	17,501	-0.05%
2022/09/05	7.5	38.98	5	39.10	39.10	2.5	17,483	0.01%
2022/09/02	4.8	38.61	2	38.55	38.50	2.8	17,570	0.02%
2022/09/01	18.1	38.90	1	38.85	38.90	17.1	17,325	0.10%
2022/08/31	0.1	39.40	0	0.00	39.30	0.1	17,158	0.00%
2022/08/30	7.1	39.34	10.5	39.25	39.25	-3.4	17,048	-0.02%
2022/08/29	8.5	39.11	5	39.15	39.35	3.5	17,169	0.02%
2022/08/26	5.1	39.63	12.4	39.59	39.65	-7.4	17,183	-0.04%
2022/08/25	7.1	39.48	1.1	39.53	39.55	6	17,263	0.03%
2022/08/24	2.8	39.23	0	0.00	39.25	2.8	17,398	0.02%
2022/08/23	21.9	39.24	46	39.16	39.35	-24.1	17,816	-0.14%
2022/08/22	22.6	39.34	0.1	39.20	39.65	22.5	17,936	0.13%
2022/08/19	2.1	39.48	0	0.00	39.45	2.1	18,065	0.01%
2022/08/18	1.1	39.61	0	0.00	39.80	1.1	18,153	0.01%
2022/08/17	1.2	39.44	0	0.00	40.00	1.2	18,215	0.01%
2022/08/16	4.1	39.29	2	39.15	39.35	2.1	18,244	0.01%
2022/08/15	7.1	39.25	0	0.00	39.30	7.1	18,314	0.04%
2022/08/12	1.4	39.17	0	0.00	39.30	1.4	18,719	0.01%
2022/08/11	3	39.27	1	39.25	39.35	2	18,846	0.01%
2022/08/10	2.2	38.48	0	0.00	38.75	2.2	18,945	0.01%
2022/08/09	1.1	38.24	0.1	38.60	38.75	1	19,108	0.01%
2022/08/08	5.3	38.38	0	0.00	38.70	5.3	19,258	0.03%
2022/08/05	5	38.84	0	0.00	38.85	5	19,436	0.03%
2022/08/04	3.2	38.71	1.1	38.95	38.75	2.1	19,943	0.01%
2022/08/03	8.6	38.97	7	39.06	39.10	1.6	20,186	0.01%
2022/08/02	6.5	39.12	0	0.00	39.15	6.5	20,245	0.03%
2022/08/01	4.2	39.23	9	39.26	39.50	-4.8	20,243	-0.02%
2022/07/29	5	38.65	0	0.00	38.75	5	20,205	0.02%
2022/07/28	8.2	38.15	4	38.04	38.20	4.2	20,134	0.02%
2022/07/27	1	37.80	3	37.90	37.85	-2	20,075	-0.01%
2022/07/26	8.3	37.88	1	37.90	37.80	7.3	20,246	0.04%
2022/07/25	14	37.76	0	38.10	37.85	14	20,320	0.07%
2022/07/22	39.6	37.67	1	37.70	37.70	38.6	20,389	0.19%
2022/07/21	60.5	37.97	9	38.11	38.05	51.5	20,196	0.26%
2022/07/20	11.5	41.75	2	41.90	41.60	9.5	19,656	0.05%
2022/07/19	6	41.35	2.1	41.35	41.65	3.9	19,510	0.02%
2022/07/18	1.1	40.14	0.6	40.31	40.70	0.5	19,267	0.00%
2022/07/15	10.4	40.82	0	0.00	40.50	10.4	19,169	0.05%
2022/07/14	2	41.75	1	41.75	41.70	1	19,107	0.01%
2022/07/13	12.4	41.82	10.1	41.65	41.80	2.3	19,230	0.01%
2022/07/12	0.1	41.20	3	41.00	41.00	-2.9	19,337	-0.01%
2022/07/11	3.2	40.98	3	40.95	41.10	0.2	19,484	0.00%
2022/07/08	4.2	40.68	1	40.70	40.80	3.2	19,573	0.02%
2022/07/07	1.2	40.79	6	40.87	40.90	-4.8	19,674	-0.02%
2022/07/06	31.2	40.27	0	0.00	40.00	31.2	20,055	0.16%
2022/07/05	1.2	40.64	13	40.71	40.75	-11.8	19,967	-0.06%
2022/07/04	15.3	40.29	5	40.10	40.00	10.3	19,809	0.05%
2022/07/01	15.3	40.46	17	40.51	40.35	-1.7	19,681	-0.01%
2022/06/30	0	0.00	5	39.45	39.50	-5	19,421	-0.03%
2022/06/29	2.1	39.56	0	0.00	39.55	2.1	19,227	0.01%
2022/06/28	3	39.67	0	0.00	39.60	3	19,218	0.02%
2022/06/27	12	39.84	0	40.20	39.80	12	19,203	0.06%
2022/06/24	0.9	39.61	0	39.60	39.50	0.9	19,070	0.00%
2022/06/23	3.1	39.02	1	39.10	39.00	2.1	18,963	0.01%
2022/06/22	5.2	39.60	0	0.00	39.50	5.2	18,809	0.03%
2022/06/21	1.4	39.59	2	39.45	39.45	-0.6	18,775	0.00%
2022/06/20	30.9	39.09	0	0.00	38.85	30.9	18,695	0.17%
2022/06/17	8	39.64	0	0.00	39.60	8	18,440	0.04%
2022/06/16	9.2	40.13	1	40.65	40.00	8.2	18,279	0.04%
2022/06/15	8.3	40.10	0	0.00	40.05	8.3	18,452	0.04%
2022/06/14	32.5	40.19	4	40.08	40.10	28.5	18,363	0.15%
2022/06/13	12.9	40.85	0.1	41.00	40.80	12.8	18,122	0.07%
2022/06/10	1.1	41.50	0	0.00	41.40	1.1	17,840	0.01%
2022/06/09	3.2	41.60	5	41.65	41.55	-1.8	17,831	-0.01%
2022/06/08	1.1	41.63	0	0.00	41.75	1.1	17,785	0.01%
2022/06/07	26	41.43	0	0.00	41.35	26	17,736	0.15%
2022/06/06	17.8	41.61	0	0.00	41.55	17.8	17,502	0.10%
2022/06/02	12.1	41.76	0	0.00	41.70	12.1	17,511	0.07%
2022/06/01	1.1	42.50	0	0.00	42.10	1.1	17,534	0.01%
2022/05/31	0	42.95	1	42.70	42.60	-1	17,391	-0.01%
2022/05/30	4	42.85	3	42.95	42.80	1	16,918	0.01%
2022/05/27	5.1	42.11	5.2	42.29	42.20	-0.1	16,696	0.00%
2022/05/26	14.3	41.99	2	42.30	41.70	12.3	16,596	0.07%
2022/05/25	6.5	41.61	5	41.82	41.65	1.5	16,538	0.01%
2022/05/24	1.2	41.23	1	41.30	41.20	0.2	16,462	0.00%
2022/05/23	13.1	41.20	0	0.00	41.20	13.1	16,294	0.08%
2022/05/20	11.2	41.66	1	41.85	41.15	10.2	16,186	0.06%
2022/05/19	4.5	41.15	5	41.15	41.10	-0.5	15,717	0.00%
2022/05/18	10.1	41.51	2	41.38	41.60	8.1	15,532	0.05%
2022/05/17	1.2	41.56	0	0.00	41.50	1.2	15,250	0.01%
2022/05/16	2.4	41.23	1.5	41.23	41.25	0.9	15,019	0.01%
2022/05/13	1.8	41.46	0	0.00	41.60	1.8	14,715	0.01%
2022/05/12	42.1	41.25	105.2	41.86	40.80	-63.1	14,482	-0.44%	大賣/
2022/05/11	44.7	42.69	45	42.55	42.65	-0.3	13,898	0.00%
2022/05/10	25.3	43.94	20	43.70	43.85	5.3	13,469	0.04%
2022/05/09	10.5	44.35	2	44.40	44.25	8.5	13,279	0.06%
2022/05/06	8	45.14	2	45.15	45.10	6	13,113	0.05%
2022/05/05	3.1	45.69	1	45.75	45.60	2.1	13,152	0.02%
2022/05/04	2	45.45	0	0.00	45.50	2	13,127	0.02%
2022/05/03	8.1	45.34	2.7	45.61	45.35	5.3	13,228	0.04%
2022/04/29	10.7	46.00	0	0.00	45.90	10.7	12,942	0.08%
2022/04/28	18.3	45.84	0	0.00	46.10	18.3	12,785	0.14%
2022/04/27	4.5	45.91	5	45.85	45.80	-0.5	12,580	0.00%
2022/04/26	2.4	46.30	4	46.19	46.20	-1.6	12,312	-0.01%
2022/04/25	10.2	46.10	22	46.20	46.10	-11.8	12,241	-0.10%
2022/04/22	2.2	46.58	0	0.00	46.55	2.2	12,099	0.02%
2022/04/21	7	46.77	0.1	46.75	46.80	6.9	12,074	0.06%
2022/04/20	8.2	46.51	0.3	46.65	46.60	7.9	12,063	0.07%
2022/04/19	7.3	46.37	0	0.00	46.35	7.3	11,970	0.06%
2022/04/18	14.5	46.56	10	46.50	46.50	4.5	11,843	0.04%
2022/04/15	4.3	47.22	2	47.10	47.10	2.3	11,628	0.02%
2022/04/14	8.2	47.68	0	0.00	47.70	8.2	11,442	0.07%
2022/04/13	7.1	47.95	0	0.00	48.00	7.1	11,348	0.06%
2022/04/12	32.1	48.28	0	0.00	48.00	32.1	11,175	0.29%
2022/04/11	0.1	49.60	1	49.70	49.45	-0.9	10,764	-0.01%
2022/04/08	0.1	49.80	1	49.75	49.80	-0.9	10,837	-0.01%
2022/04/07	2	49.80	4	50.00	49.55	-2	10,806	-0.02%
2022/04/06	1.4	49.87	3	49.90	50.20	-1.6	10,709	-0.02%
2022/04/01	1.2	49.72	0	0.00	49.75	1.2	10,657	0.01%
2022/03/31	1	50.20	8	50.06	49.90	-7	10,588	-0.07%
2022/03/30	6	49.73	2	49.85	49.85	4	10,436	0.04%
2022/03/29	1	49.60	2	49.83	49.80	-1	10,432	-0.01%
2022/03/28	2.4	49.28	7	49.60	49.70	-4.6	10,389	-0.04%
2022/03/25	1.2	49.78	1	49.60	49.70	0.2	10,342	0.00%
2022/03/24	1.2	49.91	3.4	49.89	49.95	-2.3	10,385	-0.02%
2022/03/23	1.2	49.53	3	49.58	49.65	-1.8	10,460	-0.02%
2022/03/22	6	49.35	4	49.45	49.70	2	10,377	0.02%
2022/03/21	15.7	49.58	9	49.68	49.75	6.7	10,380	0.06%
2022/03/18	1.1	48.68	5.6	48.72	48.95	-4.5	10,135	-0.04%
2022/03/17	2.2	47.93	4	48.01	48.00	-1.8	9,745	-0.02%
2022/03/16	3	47.87	9	47.80	47.85	-6	9,630	-0.06%
2022/03/15	0.2	47.95	8	47.86	47.95	-7.8	9,597	-0.08%
2022/03/14	0.2	47.60	0	0.00	47.55	0.2	9,592	0.00%
2022/03/11	1.1	47.55	0.5	47.60	47.45	0.6	9,676	0.01%
2022/03/10	1	47.26	0.1	47.60	47.60	1	9,818	0.01%
2022/03/09	0.1	47.30	4	47.35	47.25	-3.9	9,901	-0.04%
2022/03/08	7.3	46.92	1	46.95	46.95	6.3	10,051	0.06%
2022/03/07	8	47.06	6	47.12	47.10	2	10,059	0.02%
2022/03/04	8	47.69	4	47.60	47.65	4	10,340	0.04%
2022/03/03	3.1	47.94	0	0.00	48.05	3.1	10,465	0.03%
2022/03/02	0	48.00	3	47.82	48.00	-3	10,752	-0.03%
2022/03/01	2.5	47.62	0	0.00	47.80	2.5	10,862	0.02%
2022/02/25	7.3	47.05	0	0.00	47.35	7.3	10,955	0.07%
2022/02/24	13.5	47.30	0	0.00	47.30	13.5	10,884	0.12%
2022/02/23	2	47.67	5	47.70	47.65	-3	10,872	-0.03%
2022/02/22	5.4	47.28	5.1	47.44	47.70	0.4	10,974	0.00%
2022/02/21	0.1	47.65	0	0.00	47.60	0.1	10,977	0.00%
2022/02/18	2	47.35	3	47.37	47.45	-1	11,056	-0.01%
2022/02/17	0.9	47.44	7	47.51	47.45	-6.1	11,143	-0.06%
2022/02/16	2	47.05	0	0.00	47.00	2	11,199	0.02%
2022/02/15	1	46.96	0	0.00	47.00	1	11,255	0.01%
2022/02/14	1.1	47.09	5.1	47.00	47.15	-3.9	11,341	-0.03%
2022/02/11	0.2	47.53	0	0.00	47.55	0.2	11,337	0.00%
2022/02/10	2.4	47.15	1	47.55	47.55	1.4	11,361	0.01%
2022/02/09	2.3	47.17	0	0.00	47.30	2.3	11,433	0.02%
2022/02/08	1	47.00	0.1	47.25	46.95	1	11,535	0.01%
2022/02/07	10	46.43	0.2	46.55	47.10	9.9	11,491	0.09%
2022/01/26	1	46.90	32	46.95	46.85	-31	11,314	-0.27%
2022/01/25	2.1	46.82	1	46.70	46.80	1.1	11,349	0.01%
2022/01/24	1	47.25	7	47.09	47.15	-6	11,222	-0.05%
2022/01/21	8.2	47.43	2	47.20	47.40	6.2	11,339	0.05%
2022/01/20	0.1	47.60	2	47.60	47.50	-1.9	11,291	-0.02%
2022/01/19	1	47.50	3.1	47.55	47.60	-2.1	11,341	-0.02%
2022/01/18	1	47.50	0.1	47.70	47.75	1	11,490	0.01%
2022/01/17	0.3	47.65	0	0.00	47.60	0.3	11,598	0.00%
2022/01/14	1	47.55	0.1	47.80	47.60	0.9	11,605	0.01%
2022/01/13	0	47.95	14.2	47.60	47.95	-14.1	11,826	-0.12%
2022/01/12	7.4	47.14	1	47.50	47.50	6.4	12,070	0.05%
2022/01/11	0.1	47.45	3	47.35	47.50	-2.9	12,310	-0.02%
2022/01/10	1.2	47.09	0.1	47.20	47.30	1.1	12,274	0.01%
2022/01/07	7.1	47.32	0	0.00	47.45	7.1	12,237	0.06%
2022/01/06	1.3	47.24	0	0.00	47.60	1.3	12,219	0.01%
2022/01/05	0.2	47.25	0	0.00	47.15	0.2	12,240	0.00%
2022/01/04	5.1	47.09	1.1	47.12	47.30	4	12,299	0.03%
2022/01/03	3	47.78	0	0.00	47.45	3	12,196	0.02%
2021/12/30	0	0.00	1	48.10	48.00	-1	12,155	-0.01%
2021/12/29	0.1	48.18	2	48.10	48.15	-1.9	12,270	-0.02%
2021/12/28	2.7	48.06	20	48.05	48.15	-17.3	12,350	-0.14%
2021/12/27	1.3	47.98	3	48.02	48.10	-1.7	12,448	-0.01%
2021/12/24	3.3	47.84	1.7	47.87	47.90	1.5	12,692	0.01%
2021/12/23	20.3	47.60	0	0.00	47.70	20.3	12,853	0.16%
2021/12/22	0.2	47.42	0	0.00	47.40	0.2	12,914	0.00%
2021/12/21	0	47.40	0	0.00	47.25	0	13,062	0.00%
2021/12/20	0.1	47.50	0	0.00	47.40	0.1	13,199	0.00%
2021/12/17	6.1	47.45	4.2	47.57	47.45	1.9	13,236	0.01%
2021/12/16	0.1	46.98	0	0.00	46.90	0.1	13,161	0.00%
2021/12/15	2	47.00	0	0.00	46.95	2	13,398	0.01%
2021/12/14	2.1	47.10	2	47.08	47.00	0.1	13,527	0.00%
2021/12/13	2.7	47.15	0	0.00	47.10	2.7	13,762	0.02%
2021/12/10	1.8	47.49	5	47.45	47.30	-3.2	14,011	-0.02%
2021/12/09	17.2	47.38	0	0.00	47.40	17.2	14,718	0.12%
2021/12/08	1.3	47.58	11	47.70	47.70	-9.7	15,007	-0.06%
2021/12/07	2.4	47.43	2	47.45	47.55	0.4	15,100	0.00%
2021/12/06	5.1	47.16	1	47.20	47.30	4.1	15,059	0.03%
2021/12/03	4	46.45	0	0.00	46.40	4	15,012	0.03%
2021/12/02	6.1	46.39	0	0.00	46.30	6.1	14,910	0.04%
2021/12/01	3.3	46.39	1	46.45	46.60	2.3	14,885	0.02%
2021/11/30	155	46.02	0	0.00	46.00	155	14,816	1.05%	大買/鉅額交易
2021/11/29	1	46.40	5	46.00	46.50	-4	14,386	-0.03%
2021/11/26	15.2	46.62	2	46.53	46.50	13.2	14,324	0.09%
2021/11/25	7.2	47.19	0	0.00	47.15	7.2	14,217	0.05%
2021/11/24	4.1	47.48	1	47.55	47.45	3.1	14,124	0.02%
2021/11/23	7.5	47.80	2	47.75	47.80	5.5	13,953	0.04%
2021/11/22	14	47.93	0	0.00	47.90	14	13,999	0.10%
2021/11/19	7	48.12	0	0.00	48.30	7	13,936	0.05%
2021/11/18	10.1	48.45	3	48.30	48.30	7.1	13,882	0.05%
2021/11/17	2.1	48.55	0	0.00	48.55	2.1	13,875	0.01%
2021/11/16	22.7	48.47	0	0.00	48.65	22.7	13,977	0.16%
2021/11/15	2.3	48.51	0	48.55	48.60	2.3	14,174	0.02%
2021/11/12	2.2	48.46	0	0.00	48.70	2.2	14,358	0.02%
2021/11/11	2.3	48.69	5	48.80	48.80	-2.7	14,578	-0.02%
2021/11/10	3	48.65	0	0.00	48.70	3	14,843	0.02%
2021/11/09	0.2	48.88	0	0.00	48.80	0.2	15,088	0.00%
2021/11/08	6.2	48.35	16	48.52	48.95	-9.8	16,197	-0.06%
2021/11/05	4.1	48.01	1	48.10	48.15	3.1	16,989	0.02%
2021/11/04	8	48.07	0	0.00	48.10	8	17,324	0.05%
2021/11/03	7	48.15	0	0.00	48.15	7	17,764	0.04%
2021/11/02	2.3	48.33	0	0.00	48.15	2.3	18,197	0.01%
2021/11/01	14.3	48.15	0	0.00	48.25	14.3	18,674	0.08%
2021/10/29	4.4	48.28	0	0.00	48.25	4.4	18,923	0.02%
2021/10/28	4.2	48.48	0	0.00	48.50	4.2	19,472	0.02%
2021/10/27	8	48.33	1	48.50	48.35	7	19,594	0.04%
2021/10/26	41	48.61	13	48.60	48.45	28	19,646	0.14%
2021/10/25	11.3	48.33	1	48.60	48.25	10.3	19,726	0.05%
2021/10/22	3.1	48.84	0	0.00	48.80	3.1	20,089	0.02%
2021/10/21	2.3	48.62	0	0.00	48.75	2.3	20,240	0.01%
2021/10/20	22.6	48.35	11	48.49	48.35	11.6	20,272	0.06%
2021/10/19	22.3	49.23	0	0.00	49.10	22.3	20,369	0.11%
2021/10/18	3	49.90	0	0.00	49.80	3	20,223	0.01%
2021/10/15	2.1	49.87	5	49.96	50.10	-2.9	20,486	-0.01%
2021/10/14	2	49.95	0	0.00	49.90	2	20,492	0.01%
2021/10/13	0.1	50.50	1	50.20	50.50	-0.9	20,515	0.00%
2021/10/12	2.5	50.16	0	0.00	50.20	2.5	20,491	0.01%
2021/10/08	4.1	50.30	4	50.38	50.40	0.1	20,467	0.00%
2021/10/07	5.2	50.40	0.1	50.30	50.40	5	20,717	0.02%
2021/10/06	5	49.90	1	50.10	49.90	4	20,940	0.02%
2021/10/05	1	49.95	7	50.08	50.30	-6	21,193	-0.03%
2021/10/04	2.3	50.16	3	50.30	50.00	-0.7	21,654	0.00%
2021/10/01	10.1	50.13	0	0.00	50.20	10.1	22,316	0.05%
2021/09/30	2.1	50.80	4	51.10	51.00	-1.9	22,380	-0.01%
2021/09/29	7	50.47	2	50.65	50.60	5	22,519	0.02%
2021/09/28	2.6	51.01	22	50.85	51.00	-19.4	22,713	-0.09%
2021/09/27	5.4	50.83	5	51.14	51.10	0.4	22,761	0.00%
2021/09/24	0	51.30	5	51.38	51.30	-5	22,881	-0.02%
2021/09/23	1.3	51.20	4	51.18	51.20	-2.6	22,886	-0.01%
2021/09/22	6.4	50.07	23	49.87	50.70	-16.6	22,838	-0.07%
2021/09/17	4	51.10	2.1	51.24	50.70	1.9	22,742	0.01%
2021/09/16	7	51.56	14.6	51.52	51.70	-7.5	22,693	-0.03%
2021/09/15	2.1	51.34	27.7	51.39	51.20	-25.6	22,526	-0.11%
2021/09/14	12.3	51.16	28	51.33	51.40	-15.7	22,421	-0.07%
2021/09/13	41.8	49.37	14	49.80	50.10	27.8	21,802	0.13%
2021/09/10	14.3	48.76	2	48.75	49.00	12.3	21,700	0.06%
2021/09/09	5.2	47.96	0	0.00	48.20	5.2	21,833	0.02%
2021/09/08	1.3	48.51	4	48.49	48.55	-2.7	21,908	-0.01%
2021/09/07	10	48.73	10	48.88	48.75	0	21,992	0.00%
2021/09/06	0.1	48.90	0	0.00	48.80	0.1	22,010	0.00%
2021/09/03	0.1	48.38	8	47.99	48.50	-7.9	21,935	-0.04%
2021/09/02	5.3	47.82	14	47.89	47.90	-8.7	21,889	-0.04%
2021/09/01	2	48.33	3	48.13	48.40	-1	21,952	0.00%
2021/08/31	0.2	48.45	1	48.05	48.45	-0.8	21,850	0.00%
2021/08/30	2.9	47.40	7	47.30	47.60	-4.1	21,749	-0.02%
2021/08/27	5.2	47.27	2	47.45	47.45	3.2	21,802	0.01%
2021/08/26	1.1	46.73	1	47.20	46.95	0.1	22,042	0.00%
2021/08/25	0.3	47.30	0.5	47.30	47.20	-0.1	22,198	0.00%
2021/08/24	3	46.62	0	0.00	46.75	3	22,216	0.01%
2021/08/23	2	46.80	2	46.85	46.80	0	22,436	0.00%
2021/08/20	2.1	46.29	26	46.12	46.15	-23.9	22,539	-0.11%
2021/08/19	19	46.31	3	46.75	46.20	16	22,907	0.07%
2021/08/18	10.2	46.73	13	46.62	47.25	-2.8	22,789	-0.01%
2021/08/17	23.2	47.88	0	0.00	47.30	23.2	22,621	0.10%
2021/08/16	7.2	47.89	6	48.08	47.95	1.2	22,465	0.01%
2021/08/13	8	48.38	21	48.26	48.40	-13	22,509	-0.06%
2021/08/12	42.1	47.09	12.3	47.11	47.60	29.8	22,621	0.13%
2021/08/11	26.3	51.13	13	51.32	51.10	13.3	21,868	0.06%
2021/08/10	6	51.82	1	51.80	51.90	5	21,421	0.02%
2021/08/09	28.2	52.08	0.5	52.41	52.40	27.6	21,726	0.13%
2021/08/06	9	52.69	59	52.71	52.90	-50	21,805	-0.23%
2021/08/05	22.1	53.05	5	52.96	52.70	17.1	22,168	0.08%
2021/08/04	4	53.98	2	53.80	53.80	2	23,135	0.01%
2021/08/03	2.1	53.70	24	53.63	53.90	-21.9	23,671	-0.09%
2021/08/02	1.2	52.54	5	52.80	52.80	-3.8	23,444	-0.02%
2021/07/30	4	52.68	0	0.00	52.60	4	23,936	0.02%
2021/07/29	3.1	52.57	1	52.30	52.90	2.1	24,450	0.01%
2021/07/28	5.3	52.26	88	52.12	52.40	-82.7	24,837	-0.33%
2021/07/27	16	52.79	8	52.90	53.00	8	25,536	0.03%
2021/07/26	7.3	53.30	10	53.45	53.20	-2.7	26,205	-0.01%
2021/07/23	5.1	52.75	22.3	52.81	53.00	-17.1	26,532	-0.06%
2021/07/22	5.1	52.00	111	52.04	52.10	-106	26,663	-0.40%	大賣/鉅額交易
2021/07/21	2.4	51.91	8	51.96	51.80	-5.6	27,077	-0.02%
2021/07/20	13	51.60	7	51.70	51.70	6	27,984	0.02%
2021/07/19	2	51.80	1	51.80	52.00	1	29,485	0.00%
2021/07/16	8.1	51.42	0	0.00	51.50	8.1	32,699	0.02%
2021/07/15	2	51.40	7.1	51.45	51.60	-5.1	34,817	-0.01%
2021/07/14	6.1	51.52	5	51.30	51.50	1.1	36,177	0.00%
2021/07/13	5	51.96	19	52.02	51.90	-14	36,859	-0.04%
2021/07/12	6.4	52.03	2	52.20	52.20	4.4	37,265	0.01%
2021/07/09	14	52.11	1	52.00	52.00	13	37,473	0.03%
2021/07/08	39.1	52.49	36.7	52.59	52.80	2.4	37,291	0.01%
2021/07/07	9	51.16	7	51.17	51.30	2	36,928	0.01%
2021/07/06	5.1	51.08	9.1	51.20	51.20	-4	36,823	-0.01%
2021/07/05	90.1	50.75	12.1	50.84	50.60	77.9	36,751	0.21%
2021/07/02	53.4	50.69	0	0.00	50.50	53.4	36,605	0.15%
2021/07/01	19	50.73	4	50.68	50.60	15	36,533	0.04%
2021/06/30	3	51.00	8	51.11	51.00	-5	36,744	-0.01%
2021/06/29	0.1	51.18	8	51.09	51.20	-7.9	36,788	-0.02%
2021/06/28	0.4	51.10	16	51.12	51.10	-15.6	36,966	-0.04%
2021/06/25	1	50.91	6	51.20	51.00	-5	36,992	-0.01%
2021/06/24	5	51.00	1	51.20	51.10	4	37,241	0.01%
2021/06/23	0.1	51.00	2	51.00	51.00	-1.9	37,676	0.00%
2021/06/22	2	50.95	1	50.90	50.90	1	37,792	0.00%
2021/06/21	6	50.70	1.1	50.62	50.70	4.9	37,889	0.01%
2021/06/18	5	51.04	1	51.00	51.00	4	38,189	0.01%
2021/06/17	2	51.50	1	51.60	51.50	1	39,486	0.00%
2021/06/16	6.2	51.49	15	51.81	51.90	-8.8	39,623	-0.02%
2021/06/15	4.4	51.18	11.9	51.12	51.30	-7.5	39,581	-0.02%
2021/06/11	0.1	51.40	21	51.27	51.40	-21	39,636	-0.05%
2021/06/09	11	51.00	0	0.00	51.30	11	39,925	0.03%
2021/06/08	1.2	51.50	0	0.00	51.40	1.2	40,039	0.00%
2021/06/07	1.2	51.19	6	51.48	51.50	-4.8	40,264	-0.01%
2021/06/04	9	51.97	1	51.90	51.90	8	40,452	0.02%
2021/06/03	2	51.90	11.4	52.22	52.30	-9.4	40,659	-0.02%
2021/06/02	7	51.56	7.2	51.94	52.00	-0.2	40,510	0.00%
2021/06/01	9	51.32	4.1	51.40	51.50	4.9	40,290	0.01%
2021/05/31	7.3	51.20	32	50.91	51.60	-24.7	40,457	-0.06%
2021/05/28	26.4	50.40	6	50.48	50.60	20.4	40,331	0.05%
2021/05/27	7.1	50.02	1	50.10	50.30	6.1	40,411	0.02%
2021/05/26	2	50.80	5	51.00	50.70	-3	40,254	-0.01%
2021/05/25	4.1	51.13	113	51.36	51.10	-108.9	40,193	-0.27%	大賣/鉅額交易
2021/05/24	2.2	51.12	6	51.28	51.30	-3.8	40,233	-0.01%
2021/05/21	7	51.56	5	51.06	51.20	2	40,408	0.00%
2021/05/20	11	50.58	22	50.80	50.80	-11	40,310	-0.03%
2021/05/19	1	49.92	30	50.12	50.50	-29	40,085	-0.07%
2021/05/18	30.1	49.40	139	49.51	50.00	-108.9	39,915	-0.27%	大賣/鉅額交易
2021/05/17	29.1	48.05	21	48.04	47.90	8.1	39,776	0.02%
2021/05/14	212.3	49.92	46	49.47	49.60	166.3	39,121	0.43%	大買/鉅額交易
2021/05/13	23.3	49.32	8.1	49.35	49.20	15.2	38,782	0.04%
2021/05/12	26.2	49.22	52.1	49.31	49.60	-25.9	38,261	-0.07%
2021/05/11	147.7	52.13	20.1	52.09	51.60	127.6	36,972	0.35%	大買/鉅額交易
2021/05/10	13.6	52.66	9.5	52.84	52.90	4.1	36,241	0.01%
2021/05/07	13.2	52.11	28.1	52.58	52.30	-14.9	36,059	-0.04%
2021/05/06	6.5	51.54	25	51.82	53.00	-18.6	35,706	-0.05%
2021/05/05	27.1	50.64	10	51.00	50.80	17.1	35,241	0.05%
2021/05/04	67.3	50.23	104.1	50.09	50.20	-36.8	35,127	-0.10%	大賣/
2021/05/03	60.5	51.34	90.2	51.28	51.20	-29.6	34,169	-0.09%
2021/04/29	24.2	52.47	11	52.13	52.10	13.2	33,664	0.04%
2021/04/28	19.7	52.44	24	52.34	53.20	-4.3	33,224	-0.01%
2021/04/27	65.4	52.72	22.1	52.71	52.70	43.4	33,106	0.13%
2021/04/26	107.2	53.16	51.1	53.02	53.10	56.1	32,617	0.17%	大買/
2021/04/23	75.9	52.57	19	52.69	53.00	56.9	31,717	0.18%
2021/04/22	328.5	56.92	89.9	55.55	54.10	238.6	30,558	0.78%	大買/鉅額交易
2021/04/21	333.2	53.74	321.4	54.26	55.70	11.7	27,491	0.04%	大買/大賣/
2021/04/20	213.3	52.97	278.4	52.30	52.00	-65	25,459	-0.26%	大買/大賣/
2021/04/19	39	50.17	70.2	49.99	50.40	-31.2	24,106	-0.13%
2021/04/16	229.1	48.66	12.3	48.54	49.00	216.8	23,301	0.93%	大買/鉅額交易
2021/04/15	37	47.99	6.1	47.99	47.90	31	22,795	0.14%
2021/04/14	14	47.02	11	46.87	47.00	3	22,494	0.01%
2021/04/13	20.2	47.27	37.1	47.29	47.20	-16.9	22,362	-0.08%
2021/04/12	11.4	46.74	1	46.80	46.85	10.4	22,111	0.05%
2021/04/09	26.4	46.80	17	46.88	46.70	9.4	22,041	0.04%
2021/04/08	8.1	46.73	0.4	46.90	46.90	7.7	21,910	0.04%
2021/04/07	43.1	46.80	2	46.78	46.80	41.1	21,820	0.19%
2021/04/06	38.1	46.73	12	46.88	46.85	26.1	21,761	0.12%
2021/04/01	13	46.68	0	0.00	46.70	13	21,372	0.06%
2021/03/31	12	46.72	1	46.80	46.80	11	21,256	0.05%
2021/03/30	10	46.30	10.2	46.30	46.55	-0.2	21,044	0.00%
2021/03/29	12.5	46.39	5	46.26	46.50	7.5	20,945	0.04%
2021/03/26	42.2	46.08	29.2	46.17	46.15	13	20,680	0.06%
2021/03/25	3	45.52	8	45.45	45.55	-5	20,287	-0.02%
2021/03/24	4	45.61	3	45.57	45.55	1	20,110	0.01%
2021/03/23	86.7	45.88	108	45.85	45.70	-21.3	19,996	-0.11%	大賣/
2021/03/22	119.5	45.87	99.3	45.85	45.80	20.2	19,589	0.10%	大買/
2021/03/19	7	42.77	0	0.00	42.70	7	18,122	0.04%
2021/03/18	1.1	43.10	6.1	43.09	43.10	-4.9	17,888	-0.03%
2021/03/17	5	42.79	152.3	42.65	42.85	-147.3	17,899	-0.82%	大賣/鉅額交易
2021/03/16	2	42.63	0	0.00	42.60	2	17,904	0.01%
2021/03/15	27	42.43	0	0.00	42.35	27	17,936	0.15%
2021/03/12	7	42.68	1	42.70	42.70	6	17,781	0.03%
2021/03/11	11	42.94	15	42.95	42.85	-4	17,666	-0.02%
2021/03/10	10	43.04	1	42.95	43.00	9	17,600	0.05%
2021/03/09	2.1	42.98	11.1	43.08	43.40	-9	17,714	-0.05%
2021/03/08	8	42.69	15	42.70	42.65	-7	17,513	-0.04%
2021/03/05	0.1	42.60	1	42.40	42.50	-0.9	17,433	-0.01%
2021/03/04	5	42.35	1.1	42.45	42.50	3.9	17,847	0.02%
2021/03/03	5.4	42.46	3	42.45	42.55	2.4	17,835	0.01%
2021/03/02	1	42.39	17.1	42.37	42.10	-16	17,744	-0.09%
2021/02/26	12.4	42.27	2	42.28	42.00	10.4	17,589	0.06%
2021/02/25	2.1	42.61	3	42.80	42.90	-0.9	17,255	-0.01%
2021/02/24	10.3	42.65	7.1	42.62	42.55	3.2	17,267	0.02%
2021/02/23	2	42.50	17.1	42.25	42.45	-15.1	17,237	-0.09%
2021/02/22	16.3	41.90	31.1	41.90	41.80	-14.8	17,008	-0.09%
2021/02/19	11	41.34	1	41.55	41.60	10	16,970	0.06%
2021/02/18	5	41.43	12	41.41	41.35	-7	16,894	-0.04%
2021/02/17	8	41.10	11.2	41.08	41.25	-3.2	16,801	-0.02%
2021/02/05	52.1	40.65	0	0.00	40.85	52.1	16,576	0.31%
2021/02/04	5	40.45	0.1	40.60	40.40	4.9	16,647	0.03%
2021/02/03	33.2	40.56	0	0.00	40.55	33.2	17,019	0.19%
2021/02/02	0.1	41.00	1	40.95	40.75	-0.9	16,937	-0.01%
2021/02/01	0.2	40.90	1	40.70	40.80	-0.8	16,812	-0.01%
2021/01/29	8.1	40.21	0	0.00	40.15	8.1	16,789	0.05%
2021/01/28	22	40.28	0	0.00	40.25	22	16,597	0.13%
2021/01/27	6	40.39	0	0.00	40.35	6	16,362	0.04%
2021/01/26	51.5	40.54	2	40.30	40.35	49.5	16,223	0.31%
2021/01/25	0	0.00	1.5	40.91	40.90	-1.5	15,710	-0.01%
2021/01/22	20	40.58	19	40.60	40.60	1	15,509	0.01%
2021/01/21	21.1	41.01	1	40.95	40.80	20.1	15,191	0.13%
2021/01/20	42.2	41.10	22	40.97	40.95	20.2	15,029	0.13%
2021/01/19	58.1	41.84	0	0.00	41.75	58.1	14,598	0.40%
2021/01/18	31	41.52	0	0.00	41.60	31	14,547	0.21%
2021/01/15	31	42.13	12	42.08	41.95	19	14,248	0.13%
2021/01/14	7	42.56	0	0.00	42.55	7	13,868	0.05%
2021/01/13	15	42.70	2	42.70	42.70	13	13,709	0.09%
2021/01/12	0	0.00	10	42.95	42.70	-10	13,599	-0.07%
2021/01/11	0.1	43.10	30	42.95	43.10	-29.9	13,516	-0.22%
2021/01/08	11	42.80	26.3	42.85	42.95	-15.3	13,435	-0.11%
2021/01/07	5	43.05	0.1	42.95	42.85	5	13,366	0.04%
2021/01/06	0	0.00	15	43.05	42.95	-15	13,172	-0.11%
2021/01/05	9.1	43.19	0	0.00	43.10	9.1	13,036	0.07%
2021/01/04	16.1	43.31	1	43.30	43.20	15.1	12,974	0.12%
2020/12/31	4	43.33	0	0.00	43.20	4	12,933	0.03%
2020/12/30	0.1	43.10	49.1	43.19	43.25	-49	12,962	-0.38%
2020/12/29	2	42.95	0	0.00	43.00	2	12,916	0.02%
2020/12/28	5.7	42.87	5	42.95	43.00	0.7	12,907	0.01%
2020/12/25	15	42.83	0.1	42.90	42.80	14.9	12,961	0.11%
2020/12/24	12.1	42.76	20	42.75	42.70	-7.9	13,055	-0.06%
2020/12/23	3.1	42.71	0	42.95	42.80	3.1	13,075	0.02%
2020/12/22	2	43.25	4	42.93	42.95	-2	13,149	-0.02%
2020/12/21	4.3	43.40	8	43.36	43.50	-3.7	13,438	-0.03%
2020/12/18	2	42.83	0	0.00	42.95	2	13,750	0.01%
2020/12/17	3	42.78	0	0.00	42.65	3	13,865	0.02%
2020/12/16	1.2	43.13	4	43.06	43.05	-2.8	13,782	-0.02%
2020/12/15	28.1	42.55	4.3	42.56	42.50	23.9	13,764	0.17%
2020/12/14	3.1	42.80	0	0.00	42.80	3.1	13,726	0.02%
2020/12/11	4	42.99	0.5	43.25	42.90	3.5	13,816	0.03%
2020/12/10	4.5	43.27	21	43.20	43.25	-16.5	13,749	-0.12%
2020/12/09	30	43.55	60	43.46	43.35	-30	13,778	-0.22%
2020/12/08	12	43.28	4	43.40	43.60	8	13,772	0.06%
2020/12/07	21.1	43.43	6.4	43.41	43.55	14.7	13,759	0.11%
2020/12/04	9	43.60	1	43.65	43.65	8	13,838	0.06%
2020/12/03	5.5	43.69	4	43.70	43.50	1.5	13,761	0.01%
2020/12/02	0	0.00	12	43.11	43.20	-12	13,481	-0.09%
2020/12/01	3.6	42.92	0	0.00	43.15	3.6	13,676	0.03%
2020/11/30	1.4	43.32	2.5	43.15	42.90	-1	13,906	-0.01%
2020/11/27	5	43.20	14.2	43.22	43.30	-9.2	13,694	-0.07%
2020/11/26	0.3	42.89	0	0.00	42.95	0.3	13,620	0.00%
2020/11/25	46.1	42.82	6	42.85	42.60	40.1	13,772	0.29%
2020/11/24	13.1	42.88	0	0.00	42.75	13.1	13,849	0.09%
2020/11/23	1.9	43.02	4.1	42.98	43.00	-2.2	13,800	-0.02%
2020/11/20	13	42.60	1.2	42.64	42.70	11.8	13,790	0.09%
2020/11/19	4	42.84	0	0.00	42.90	4	13,775	0.03%
2020/11/18	16.5	42.67	2	42.73	42.70	14.5	13,816	0.10%
2020/11/17	11.1	42.65	1	42.60	42.75	10.1	13,854	0.07%
2020/11/16	0.1	42.35	0	0.00	42.35	0.1	14,202	0.00%
2020/11/12	4.1	42.54	7	42.44	42.40	-2.9	14,811	-0.02%
2020/11/11	5	42.35	20.7	42.58	42.65	-15.7	14,831	-0.11%
2020/11/10	2.6	41.42	51	41.45	41.55	-48.4	14,766	-0.33%
2020/11/09	0	41.15	1	41.20	41.15	-1	14,981	-0.01%
2020/11/06	3	40.83	11	40.85	40.85	-8	16,178	-0.05%
2020/11/05	0.1	41.05	0	0.00	41.05	0.1	16,546	0.00%
2020/11/03	0	0.00	1.3	40.72	40.95	-1.3	17,212	-0.01%
2020/11/02	1	40.55	0	0.00	40.60	1	17,662	0.01%
2020/10/30	0.4	40.60	0	0.00	40.55	0.4	18,262	0.00%
2020/10/29	0.3	40.65	20	40.20	40.35	-19.7	18,465	-0.11%
2020/10/28	4	40.56	0	0.00	40.55	4	18,534	0.02%
2020/10/26	6	40.50	0	0.00	40.50	6	18,606	0.03%
2020/10/23	6	40.73	0	0.00	40.65	6	18,750	0.03%
2020/10/22	6.2	40.53	1	40.50	41.00	5.2	18,943	0.03%
2020/10/21	5	40.45	6.1	40.51	40.30	-1.1	19,040	-0.01%
2020/10/20	7	40.38	1	40.25	40.35	6	19,061	0.03%
2020/10/19	6	40.58	1	40.60	40.45	5	19,122	0.03%
2020/10/15	9	40.28	1	40.25	40.30	8	19,671	0.04%
2020/10/14	1	40.50	1.1	40.56	40.50	-0.1	19,700	0.00%
2020/10/13	3	40.50	0	0.00	40.50	3	19,784	0.02%
2020/10/12	26.1	40.86	0	0.00	40.95	26.1	20,214	0.13%
2020/10/08	0	41.30	1	41.15	41.15	-1	20,431	0.00%
2020/10/07	9	41.08	0	0.00	41.15	9	20,445	0.04%
2020/10/06	0.8	41.50	0	0.00	41.40	0.8	20,441	0.00%
2020/10/05	11	41.10	0	0.00	41.00	11	20,601	0.05%
2020/09/30	1.1	41.55	1	41.55	41.40	0.1	20,812	0.00%
2020/09/29	1	41.20	2	41.28	41.20	-1	20,975	0.00%
2020/09/28	7	40.71	0	0.00	40.95	7	21,043	0.03%
2020/09/25	9	40.46	0	0.00	40.55	9	21,224	0.04%
2020/09/24	8	40.18	2	40.30	40.05	6	21,293	0.03%
2020/09/23	28	41.08	1	41.40	41.00	27	21,057	0.13%
2020/09/22	12	41.91	0	0.00	41.80	12	20,759	0.06%
2020/09/18	1.5	42.53	0	0.00	42.50	1.5	20,706	0.01%
2020/09/17	2.3	42.76	13	42.84	42.55	-10.7	20,727	-0.05%
2020/09/16	9	42.65	2	42.85	42.85	7	20,772	0.03%
2020/09/14	38	42.36	8	42.75	42.95	30	20,963	0.14%
2020/09/11	1	42.30	0	0.00	42.30	1	20,893	0.00%
2020/09/10	0.2	42.60	0	0.00	42.45	0.2	20,933	0.00%
2020/09/09	4	42.21	2	42.40	42.55	2	20,892	0.01%
2020/09/08	5	42.66	4	42.69	42.70	1	20,918	0.00%
2020/09/07	11	42.30	3	42.55	42.70	8	21,054	0.04%
2020/09/04	8	42.21	1	42.25	42.20	7	21,101	0.03%
2020/09/03	2	42.58	6	42.65	42.70	-4	21,075	-0.02%
2020/09/02	32.5	42.56	2	42.48	42.65	30.5	20,913	0.15%
2020/09/01	0	0.00	1	42.70	42.75	-1	20,813	0.00%
2020/08/31	8	43.09	0	0.00	42.90	8	20,717	0.04%
2020/08/28	0.1	43.65	0	0.00	43.50	0.1	20,610	0.00%
2020/08/27	1	43.90	1	43.85	43.85	0	20,645	0.00%
2020/08/26	5	43.90	0	0.00	44.10	5	20,707	0.02%
2020/08/25	15	44.12	3	44.20	44.10	12	20,673	0.06%
2020/08/24	1	44.25	2	44.30	44.05	-1	21,049	0.00%
2020/08/21	2.2	44.19	1	44.30	44.25	1.2	21,056	0.01%
2020/08/20	9	43.61	0	0.00	43.50	9	20,862	0.04%
2020/08/19	10.9	44.53	6	44.58	44.35	4.9	20,547	0.02%
2020/08/18	3	44.13	4	44.05	44.00	-1	20,240	0.00%
2020/08/17	16	43.28	12	43.32	43.35	4	19,928	0.02%
2020/08/14	13	42.65	9	42.42	42.85	4	19,825	0.02%
2020/08/13	21	41.10	1	41.50	41.20	20	19,407	0.10%
2020/08/12	23	41.11	15	41.07	41.00	8	19,247	0.04%
2020/08/11	20	46.60	6.5	46.62	46.50	13.5	18,034	0.08%
2020/08/10	11.1	46.93	3	46.70	46.60	8.1	17,645	0.05%
2020/08/07	0	0.00	1	47.25	47.10	-1	17,455	-0.01%
2020/08/06	9	47.09	14.4	47.06	47.15	-5.4	17,219	-0.03%
2020/08/05	7	46.34	11	46.36	46.45	-4	16,833	-0.02%
2020/08/04	6	45.13	1	45.25	45.40	5	16,369	0.03%
2020/08/03	2	45.00	0	0.00	44.95	2	16,214	0.01%
2020/07/31	5	45.00	0	0.00	45.00	5	16,141	0.03%
2020/07/30	0	0.00	1	45.35	45.35	-1	16,127	-0.01%
2020/07/29	11	45.07	0	0.00	45.05	11	16,204	0.07%
2020/07/28	5.5	44.77	2	44.50	44.50	3.5	16,213	0.02%
2020/07/27	0.1	44.60	1	45.10	44.60	-0.9	16,216	-0.01%
2020/07/24	1.2	45.00	14	45.17	45.00	-12.8	16,217	-0.08%
2020/07/23	0	0.00	10	45.60	45.60	-10	16,183	-0.06%
2020/07/22	0	45.45	0.1	45.45	45.50	-0.1	16,181	0.00%
2020/07/21	2	45.67	2	45.60	45.55	0	16,060	0.00%
2020/07/20	0	45.00	4	45.03	45.10	-4	15,811	-0.03%
2020/07/17	0.1	44.75	2	45.00	44.80	-1.9	15,774	-0.01%
2020/07/16	16.6	44.54	14	44.51	44.50	2.6	15,824	0.02%
2020/07/15	5	45.59	2	45.53	45.60	3	15,384	0.02%
2020/07/14	1	45.30	0	0.00	45.30	1	15,181	0.01%
2020/07/13	0	45.00	3	45.00	45.20	-3	15,199	-0.02%
2020/07/10	1.5	44.95	1	45.30	44.95	0.5	15,301	0.00%
2020/07/09	4	45.31	1	45.40	45.30	3	15,268	0.02%
2020/07/08	7	45.01	17	45.01	45.15	-10	15,002	-0.07%
2020/07/07	0	0.00	5	44.41	44.50	-5	14,733	-0.03%
2020/07/06	0	44.25	1	44.35	44.40	-1	14,649	-0.01%
2020/07/03	1	43.90	0	0.00	43.95	1	14,624	0.01%
2020/07/02	12	43.51	3	43.58	43.60	9	14,576	0.06%
2020/07/01	5.3	43.06	16.1	43.13	43.10	-10.8	14,481	-0.07%
2020/06/24	1	42.75	0	0.00	42.85	1	14,456	0.01%
2020/06/22	1	42.70	0	0.00	42.90	1	14,506	0.01%
2020/06/18	1	42.70	0	0.00	42.70	1	14,575	0.01%
2020/06/17	7.7	42.58	0	0.00	42.85	7.7	14,913	0.05%
2020/06/16	4	42.84	3	42.92	42.85	1	15,214	0.01%
2020/06/15	2	42.65	0	0.00	42.50	2	15,627	0.01%
2020/06/12	2	42.90	0	0.00	42.90	2	15,929	0.01%
2020/06/11	2	43.35	3	44.00	43.30	-1	16,268	-0.01%
2020/06/10	0.1	43.90	27	43.96	44.00	-26.9	16,336	-0.16%
2020/06/09	3	43.75	0	0.00	43.90	3	16,626	0.02%
2020/06/08	2	43.50	36	43.58	43.95	-34	16,884	-0.20%
2020/06/05	0	43.55	6	43.58	43.65	-6	16,879	-0.04%
2020/06/04	7	43.44	13	43.76	43.40	-6	17,038	-0.04%
2020/06/03	8	43.58	3	43.72	43.65	5	17,164	0.03%
2020/06/02	6.5	43.25	3	43.25	43.30	3.5	17,071	0.02%
2020/06/01	0.3	43.10	8	43.07	43.10	-7.7	17,036	-0.05%
2020/05/29	0	42.60	0	0.00	42.55	0	16,970	0.00%
2020/05/28	9	42.47	0	0.00	42.35	9	16,591	0.05%
2020/05/27	0	0.00	8	42.90	42.85	-8	16,655	-0.05%
2020/05/26	0.1	43.00	5	42.97	43.00	-4.9	16,717	-0.03%
2020/05/25	1	42.55	0	0.00	42.65	1	16,826	0.01%
2020/05/22	3	42.73	0	0.00	42.65	3	16,923	0.02%
2020/05/21	1	43.00	0	0.00	43.00	1	16,923	0.01%
2020/05/20	1	43.05	1	43.10	42.90	0	16,891	0.00%
2020/05/19	0.1	43.00	3	42.95	43.00	-2.9	16,886	-0.02%
2020/05/18	3	42.20	0	0.00	42.35	3	16,725	0.02%
2020/05/15	8	42.34	1	42.30	42.30	7	16,700	0.04%
2020/05/14	13	42.30	2	42.40	42.60	11	16,720	0.07%
2020/05/13	3.8	42.48	10	42.56	42.90	-6.2	16,615	-0.04%
2020/05/12	2	42.85	1	42.85	42.95	1	16,648	0.01%
2020/05/11	12.1	43.22	0	43.15	43.15	12.1	16,683	0.07%
2020/05/08	5	42.85	5	42.95	43.00	0	16,728	0.00%
2020/05/07	0	42.70	11	42.93	42.70	-11	16,749	-0.07%
2020/05/06	6	42.61	1	42.65	42.60	5	16,822	0.03%
2020/05/04	2	42.35	2.6	42.48	42.20	-0.6	16,886	0.00%
2020/04/30	0	0.00	2	43.30	43.20	-2	16,928	-0.01%
2020/04/29	0	0.00	3	42.50	42.55	-3	16,995	-0.02%
2020/04/28	0.5	42.25	0	0.00	42.25	0.5	17,208	0.00%
2020/04/27	1.1	42.00	1	42.05	42.00	0.1	18,115	0.00%
2020/04/24	0	0.00	0	42.05	42.00	0	18,025	0.00%
2020/04/23	1	42.15	0	0.00	42.15	1	18,025	0.01%
2020/04/22	8	41.51	1	41.50	41.60	7	17,994	0.04%
2020/04/21	5	41.88	0	0.00	41.80	5	18,175	0.03%
2020/04/20	1	42.30	8.1	42.32	42.35	-7.1	18,223	-0.04%
2020/04/17	0	0.00	14	42.12	42.00	-14	18,450	-0.08%
2020/04/16	1	42.10	1	42.05	41.85	0	18,435	0.00%
2020/04/15	11	42.04	2	41.85	41.80	9	18,514	0.05%
2020/04/14	3.1	41.19	5	41.43	41.65	-1.9	18,414	-0.01%
2020/04/13	1	41.00	2	40.80	40.80	-1	18,392	-0.01%
2020/04/10	3.1	40.81	0	0.00	41.00	3.1	18,530	0.02%
2020/04/09	10	40.60	5	40.72	40.55	5	18,714	0.03%
2020/04/08	5	40.95	10	41.07	41.00	-5	18,786	-0.03%
2020/04/07	1	39.80	4	39.90	39.95	-3	18,599	-0.02%
2020/04/06	2	38.85	0	0.00	39.05	2	18,657	0.01%
2020/04/01	7	39.19	0	0.00	39.00	7	18,611	0.04%
2020/03/31	4.1	39.39	10.1	39.35	39.50	-6	18,495	-0.03%
2020/03/30	1.4	38.91	4	38.95	39.15	-2.6	18,316	-0.01%
2020/03/27	8	39.01	4	39.19	38.95	4	18,246	0.02%
2020/03/26	4.2	38.95	3	39.23	38.60	1.2	18,248	0.01%
2020/03/25	10	39.05	11	39.02	38.80	-1	18,249	-0.01%
2020/03/24	3	38.53	36	38.38	38.25	-33	18,117	-0.18%
2020/03/23	26	36.00	16	36.03	36.10	10	17,961	0.06%
2020/03/20	18	35.93	1	36.05	36.95	17	17,655	0.10%
2020/03/19	20	33.92	9	34.28	33.60	11	17,337	0.06%
2020/03/18	22.8	36.67	2	37.23	36.00	20.8	17,069	0.12%
2020/03/17	15	37.91	2	37.85	37.60	13	16,688	0.08%
2020/03/16	9	39.53	12	39.58	38.85	-3	16,138	-0.02%
2020/03/13	19.3	38.98	9	39.48	40.25	10.3	15,911	0.07%
2020/03/12	10	41.03	0	0.00	40.75	10	15,439	0.06%
2020/03/11	2	41.80	7	42.04	41.80	-5	15,048	-0.03%
2020/03/10	14.1	41.47	8	41.59	41.60	6.1	14,955	0.04%
2020/03/09	4	42.08	10	42.09	41.85	-6	14,818	-0.04%
2020/03/06	0	42.85	0	0.00	42.85	0	14,613	0.00%
2020/03/04	0	0.00	2	42.90	42.85	-2	14,772	-0.01%
2020/03/02	1.4	41.64	9.3	42.15	42.25	-7.9	14,678	-0.05%
2020/02/27	4.1	42.20	15	42.33	42.25	-10.9	14,824	-0.07%
2020/02/26	14	42.25	5	42.42	42.20	9	14,772	0.06%
2020/02/25	13	42.66	0	0.00	42.70	13	14,628	0.09%
2020/02/24	1.1	43.00	0	0.00	43.00	1.1	14,574	0.01%
2020/02/20	1	43.70	8	43.65	43.15	-7	15,079	-0.05%
2020/02/19	0.1	43.30	2	43.40	43.40	-1.9	15,251	-0.01%
2020/02/18	0	0.00	1	43.05	43.05	-1	15,442	-0.01%
2020/02/14	5.1	43.35	3	43.40	43.20	2.1	15,690	0.01%
2020/02/13	0.2	43.00	10.2	43.24	43.15	-10	15,652	-0.06%
2020/02/12	4	42.87	11	42.94	42.80	-7	15,560	-0.04%
2020/02/11	15	42.73	0	0.00	42.60	15	15,533	0.10%
2020/02/10	0	42.40	7	42.23	42.40	-7	15,477	-0.05%
2020/02/07	14	42.49	3	42.47	42.50	11	15,428	0.07%
2020/02/06	0	43.00	10	42.82	43.00	-10	15,478	-0.06%
2020/02/05	1	42.50	7	42.17	42.35	-6	15,557	-0.04%
2020/02/04	6	42.32	12	42.43	42.40	-6	15,460	-0.04%
2020/02/03	5.8	40.99	29	40.91	41.55	-23.2	15,348	-0.15%
2020/01/31	4	42.33	9.4	42.31	42.05	-5.4	15,299	-0.03%
2020/01/30	49	42.51	10	42.05	41.85	39	15,164	0.26%
2020/01/20	0	0.00	2	44.95	44.95	-2	14,282	-0.01%
2020/01/17	0	0.00	12.2	44.84	44.90	-12.2	14,487	-0.08%
2020/01/16	4	44.65	3.4	44.67	44.75	0.6	14,575	0.00%
2020/01/15	0	0.00	2	44.55	44.55	-2	14,636	-0.01%
2020/01/14	0.1	44.30	0	0.00	44.55	0.1	14,537	0.00%
2020/01/13	0	0.00	4	44.06	44.25	-4	14,595	-0.03%
2020/01/10	1	43.45	0	0.00	43.50	1	15,006	0.01%
2020/01/09	0	0.00	1	43.45	43.45	-1	15,008	-0.01%
2020/01/08	0	43.35	10	43.35	43.40	-10	14,943	-0.07%
2020/01/07	2.1	43.35	9.2	43.30	43.60	-7.1	14,877	-0.05%
2020/01/06	9	43.47	0	0.00	43.45	9	14,973	0.06%
2020/01/03	10	44.10	3	43.87	43.95	7	14,911	0.05%
2020/01/02	13	44.09	23	44.06	44.10	-10	14,838	-0.07%
2019/12/31	4	43.66	0	0.00	43.70	4	14,647	0.03%
2019/12/30	2.3	43.61	2	43.58	43.65	0.3	14,673	0.00%
2019/12/27	0	43.05	7.7	43.14	43.25	-7.7	14,540	-0.05%
2019/12/26	0.1	43.00	10	43.00	43.05	-9.9	14,635	-0.07%
2019/12/25	0	43.00	3	43.00	43.10	-3	14,801	-0.02%
2019/12/24	0.1	43.05	1	43.20	43.15	-0.9	14,907	-0.01%
2019/12/23	0	0.00	2	43.10	43.25	-2	14,952	-0.01%
2019/12/20	1	42.85	12	42.93	42.95	-11	14,978	-0.07%
2019/12/19	0	0.00	14.1	42.96	43.00	-14.1	14,997	-0.09%
2019/12/18	2	43.00	1	43.05	43.00	1	15,064	0.01%
2019/12/17	0.5	42.80	25	42.82	42.95	-24.5	15,039	-0.16%
2019/12/16	0	0.00	7	42.84	42.80	-7	14,936	-0.05%
2019/12/13	11	42.57	13.4	42.53	42.55	-2.4	14,945	-0.02%
2019/12/12	7	42.39	21	42.33	42.30	-14	14,920	-0.09%
2019/12/11	7	42.23	1	42.15	42.15	6	14,985	0.04%
2019/12/09	1.1	42.05	1	42.10	42.05	0.1	15,165	0.00%
2019/12/06	3	41.65	2	41.75	41.75	1	15,175	0.01%
2019/12/05	77	41.80	30	41.80	41.65	47	15,354	0.31%
2019/12/03	12	41.76	10	41.85	41.85	2	15,733	0.01%
2019/12/02	2	41.42	0	0.00	41.35	2	15,733	0.01%
2019/11/29	5	41.51	1	41.60	41.40	4	15,719	0.03%
2019/11/28	0.4	42.00	12	41.97	42.00	-11.6	15,662	-0.07%
2019/11/27	5	41.83	0	0.00	41.95	5	15,837	0.03%
2019/11/26	7.1	42.21	0	0.00	41.80	7.1	15,863	0.04%
2019/11/25	0.1	41.95	8.3	42.00	41.95	-8.2	15,528	-0.05%
2019/11/21	2	42.25	1	42.30	42.35	1	15,639	0.01%
2019/11/20	15	42.39	8	42.56	42.65	7	15,535	0.05%
2019/11/19	2	41.85	14	42.08	42.10	-12	15,188	-0.08%
2019/11/18	13	42.07	12	42.10	42.10	1	15,006	0.01%
2019/11/15	10	41.50	11	41.68	41.70	-1	14,790	-0.01%
2019/11/14	6	40.96	13.1	41.15	41.15	-7.1	14,612	-0.05%
2019/11/13	6.2	41.14	2	41.10	41.00	4.2	14,577	0.03%
2019/11/12	0	0.00	2	40.53	40.65	-2	14,491	-0.01%
2019/11/11	2	40.60	7	40.62	40.35	-5	14,806	-0.03%
2019/11/07	2	40.83	3	40.73	40.95	-1	15,890	-0.01%
2019/11/06	10	40.85	1	40.90	40.80	9	16,088	0.06%
2019/11/05	6	40.69	1	40.90	40.90	5	16,203	0.03%
2019/11/04	1.1	41.04	0.1	40.95	40.95	1	16,285	0.01%
2019/11/01	0	0.00	7	40.49	40.55	-7	16,295	-0.04%
2019/10/31	2	40.38	1	40.45	40.45	1	16,600	0.01%
2019/10/30	15	40.33	1	40.45	40.35	14	16,869	0.08%
2019/10/29	10	40.53	0	0.00	40.65	10	16,765	0.06%
2019/10/28	5.5	40.70	0	0.00	40.75	5.5	16,612	0.03%
2019/10/24	2.1	40.88	0	0.00	41.00	2.1	16,478	0.01%
2019/10/23	3.3	40.92	0.3	40.95	40.95	3	16,533	0.02%
2019/10/22	1	41.15	3.8	41.17	41.40	-2.8	16,532	-0.02%
2019/10/21	14	41.48	5	41.53	41.50	9	16,453	0.05%
2019/10/18	18	40.46	21	40.33	40.95	-3	16,356	-0.02%
2019/10/17	2	40.00	6.4	40.09	40.10	-4.4	15,849	-0.03%
2019/10/16	0.2	40.00	2	39.95	40.00	-1.8	15,811	-0.01%
2019/10/15	0	0.00	1.1	39.90	40.00	-1.1	15,916	-0.01%
2019/10/14	0	0.00	11	39.97	39.95	-11	16,255	-0.07%
2019/10/09	6.1	39.67	1	39.70	39.50	5.1	16,418	0.03%
2019/10/08	1.1	39.66	14	39.70	39.75	-12.9	16,714	-0.08%
2019/10/07	0.1	39.35	1	39.15	39.30	-0.9	17,140	-0.01%
2019/10/04	5	38.91	0	0.00	38.90	5	17,320	0.03%
2019/10/03	8	38.97	1	38.85	39.00	7	17,304	0.04%
2019/10/02	16	39.29	9.1	39.65	39.25	6.9	17,315	0.04%
2019/10/01	4.7	39.63	1	39.85	39.65	3.7	17,356	0.02%
2019/09/27	0	0.00	4	39.65	39.65	-4	17,381	-0.02%
2019/09/26	0.1	39.90	0	0.00	39.90	0.1	17,415	0.00%
2019/09/25	4	39.76	16.3	39.84	39.60	-12.3	17,535	-0.07%
2019/09/24	2	39.80	0	0.00	39.80	2	17,583	0.01%
2019/09/23	1	39.85	2	40.00	39.75	-1	17,507	-0.01%
2019/09/20	1	39.80	0	0.00	40.20	1	17,563	0.01%
2019/09/19	4	39.78	1.7	39.88	39.80	2.3	17,483	0.01%
2019/09/18	5	39.90	13	40.04	39.80	-8	17,574	-0.05%
2019/09/17	2	39.53	7	39.54	39.50	-5	17,619	-0.03%
2019/09/16	24	40.11	5	40.10	40.10	19	17,629	0.11%
2019/09/12	6	40.06	1.7	40.05	40.05	4.4	17,599	0.02%
2019/09/11	0	0.00	4	40.00	40.00	-4	17,752	-0.02%
2019/09/10	1.2	40.02	1	39.90	39.95	0.2	17,949	0.00%
2019/09/09	6	39.95	0	0.00	40.00	6	18,140	0.03%
2019/09/06	6	39.73	11	39.40	39.85	-5	18,038	-0.03%
2019/09/05	2	38.88	8	38.62	39.00	-6	17,798	-0.03%
2019/09/04	6	38.38	22	38.26	38.45	-16	17,818	-0.09%
2019/09/03	2	38.40	5	38.37	38.35	-3	17,972	-0.02%
2019/09/02	3	38.18	0	0.00	38.25	3	18,146	0.02%
2019/08/30	7.4	38.05	2	38.03	38.45	5.4	18,113	0.03%
2019/08/29	0	0.00	3	37.57	37.80	-3	18,035	-0.02%
2019/08/28	8	37.59	1	37.65	37.70	7	18,261	0.04%
2019/08/27	8	37.54	3	37.72	37.65	5	18,435	0.03%
2019/08/26	3	37.53	17	37.63	37.70	-14	18,481	-0.08%
2019/08/23	6	37.81	0	0.00	38.20	6	18,473	0.03%
2019/08/22	4.1	37.90	2	37.85	37.85	2.1	18,541	0.01%
2019/08/21	15	38.01	0	0.00	37.95	15	18,734	0.08%
2019/08/20	5	38.18	0	0.00	38.15	5	18,731	0.03%
2019/08/19	6	38.15	1	38.05	38.10	5	18,777	0.03%
2019/08/16	10	37.96	6	37.90	37.95	4	18,796	0.02%
2019/08/15	9	37.81	1	38.00	38.00	8	18,773	0.04%
2019/08/14	15	37.80	4	37.91	38.30	11	18,819	0.06%
2019/08/13	29	37.30	16	37.33	37.25	13	18,656	0.07%
2019/08/12	21	43.95	18	43.98	43.95	3	18,080	0.02%
2019/08/08	4	43.98	3	44.15	43.90	1	17,741	0.01%
2019/08/07	3	43.48	1	43.35	43.35	2	17,601	0.01%
2019/08/06	3	43.17	25	43.05	43.30	-22	17,750	-0.12%
2019/08/05	38	43.63	1	43.45	43.55	37	17,728	0.21%
2019/08/02	9	43.66	7	43.55	43.55	2	17,716	0.01%
2019/08/01	14	44.09	1	44.10	44.05	13	17,596	0.07%
2019/07/31	2	44.75	0	0.00	44.70	2	17,513	0.01%
2019/07/26	13	44.45	0	0.00	44.65	13	18,163	0.07%
2019/07/25	8	44.53	1	44.45	44.30	7	18,228	0.04%
2019/07/24	8	44.86	2	44.95	44.80	6	18,091	0.03%
2019/07/23	3	45.03	4	45.03	45.05	-1	18,053	-0.01%
2019/07/22	13	44.87	16	44.86	44.90	-3	18,025	-0.02%
2019/07/19	2	44.63	0	0.00	44.80	2	17,949	0.01%
2019/07/18	4	44.55	10	44.55	44.60	-6	17,921	-0.03%
2019/07/17	2	44.58	2	44.65	44.70	0	18,132	0.00%
2019/07/16	3	44.30	2	44.73	44.75	1	18,306	0.01%
2019/07/15	12	44.08	0	0.00	44.05	12	18,126	0.07%
2019/07/12	9	44.49	24	44.36	44.35	-15	18,091	-0.08%
2019/07/11	17	45.04	48	44.96	44.80	-31	18,028	-0.17%
2019/07/10	2	45.90	0	0.00	45.85	2	17,637	0.01%
2019/07/09	3	46.02	0	46.05	46.00	3	17,645	0.02%
2019/07/08	0	46.20	0	46.20	46.20	0	17,825	0.00%
2019/07/05	0.6	46.15	0	0.00	46.15	0.6	17,949	0.00%
2019/07/04	15.1	45.85	0	0.00	45.90	15.1	18,032	0.08%
2019/07/03	1	46.30	1	46.25	46.25	0	18,223	0.00%
2019/07/02	13.1	46.54	2	46.58	46.35	11.1	18,452	0.06%
2019/07/01	3	45.85	5	46.45	46.15	-2	18,483	-0.01%
2019/06/28	6	45.79	0	0.00	46.05	6	18,562	0.03%
2019/06/27	10	45.80	5	45.92	45.95	5	18,801	0.03%
2019/06/26	1	45.50	0	0.00	45.55	1	18,891	0.01%
2019/06/25	0	0.00	3	45.40	45.60	-3	19,323	-0.02%
2019/06/24	0	0.00	37	45.46	45.60	-37	19,560	-0.19%
2019/06/20	0	0.00	25	45.39	45.40	-25	20,696	-0.12%
2019/06/19	3	45.15	1	45.30	45.30	2	20,682	0.01%
2019/06/18	1	44.95	15	45.09	45.20	-14	20,639	-0.07%
2019/06/17	0	0.00	3	44.53	44.70	-3	20,457	-0.01%
2019/06/14	0	0.00	6	43.91	43.95	-6	20,318	-0.03%
2019/06/13	5	43.75	1	43.85	43.85	4	20,846	0.02%
2019/06/12	1	43.90	1	43.85	43.75	0	20,917	0.00%
2019/06/11	0	0.00	4	43.86	44.00	-4	20,838	-0.02%
2019/06/10	0.1	43.70	6	43.77	43.85	-5.9	20,740	-0.03%
2019/06/06	1.1	42.96	0	0.00	43.15	1.1	20,602	0.01%
2019/06/05	5	43.06	2	43.18	43.00	3	20,525	0.01%
2019/06/04	2	43.38	3	43.88	43.10	-1	20,408	0.00%
2019/06/03	0.1	43.40	22	43.13	43.40	-21.9	20,223	-0.11%
2019/05/30	0	42.80	0	0.00	42.80	0	19,910	0.00%
2019/05/29	2.4	42.33	0	0.00	42.50	2.4	19,853	0.01%
2019/05/28	4	42.39	32	42.49	42.30	-28	19,894	-0.14%
2019/05/24	1	42.50	1	42.45	42.35	0	19,902	0.00%
2019/05/23	2	42.35	1	42.35	42.35	1	19,954	0.01%
2019/05/22	2	42.70	1	42.90	42.70	1	20,360	0.00%
2019/05/21	1	42.80	3	42.62	42.85	-2	20,460	-0.01%
2019/05/20	12	42.51	13.5	42.37	42.35	-1.5	20,442	-0.01%
2019/05/17	4	42.25	5	42.35	42.25	-1	20,401	0.00%
2019/05/16	4	41.90	3	42.30	42.00	1	20,412	0.00%
2019/05/15	3	41.83	0	0.00	41.75	3	20,302	0.01%
2019/05/14	13	41.54	1	41.55	41.55	12	20,272	0.06%
2019/05/13	4	42.43	71	42.32	42.00	-67	19,984	-0.34%
2019/05/10	13	42.75	8	42.86	42.50	5	19,903	0.03%
2019/05/09	1	42.60	1	42.60	42.50	0	19,795	0.00%
2019/05/08	0	0.00	1	43.00	43.00	-1	19,622	-0.01%
2019/05/07	0	0.00	17	42.87	42.90	-17	19,430	-0.09%
2019/05/06	13	42.47	43	42.35	42.30	-30	19,257	-0.16%
2019/05/03	73	42.62	36	42.54	42.85	37	18,942	0.20%
2019/05/02	2.2	42.27	24	42.27	42.20	-21.8	18,615	-0.12%
2019/04/30	5	42.15	6	42.07	42.00	-1	18,472	-0.01%
2019/04/29	0	0.00	44	42.06	42.10	-44	18,476	-0.24%
2019/04/26	1	41.65	4	41.75	41.75	-3	18,369	-0.02%
2019/04/25	7.4	41.45	26	41.72	41.80	-18.6	18,375	-0.10%
2019/04/24	2	41.45	7	41.61	41.55	-5	18,358	-0.03%
2019/04/23	16	41.19	5	41.00	41.60	11	18,316	0.06%
2019/04/22	108	41.29	2	41.10	41.00	106	18,243	0.58%	大買/鉅額交易
2019/04/19	10	41.59	1	41.70	41.70	9	17,929	0.05%
2019/04/18	67	41.59	0	0.00	41.60	67	17,806	0.38%
2019/04/17	5	41.98	21	41.95	41.95	-16	17,616	-0.09%
2019/04/16	3.4	42.22	2	42.48	42.30	1.4	17,377	0.01%
2019/04/15	7	42.19	1	42.30	42.50	6	17,356	0.03%
2019/04/12	7	42.01	11	42.27	42.00	-4	17,209	-0.02%
2019/04/11	1	42.00	3	42.22	42.05	-2	17,030	-0.01%
2019/04/10	6	41.87	0	0.00	42.00	6	16,791	0.04%
2019/04/09	45	42.43	21.6	42.22	42.15	23.4	16,545	0.14%
2019/04/08	1	42.20	8	42.06	42.30	-7	16,200	-0.04%
2019/04/03	32	41.65	11	41.70	41.70	21	15,817	0.13%
2019/04/02	15.1	41.51	10	41.40	41.40	5.1	15,641	0.03%
2019/04/01	30	41.61	25	41.30	41.35	5	15,380	0.03%
2019/03/29	2	41.20	5	41.29	41.25	-3	14,937	-0.02%
2019/03/28	10	41.08	12	41.32	41.00	-2	14,770	-0.01%
2019/03/27	26	40.84	1	40.65	40.55	25	14,397	0.17%
2019/03/26	40	40.43	26.5	40.23	40.45	13.5	14,149	0.10%
2019/03/25	56.1	40.30	26.1	40.22	40.50	30	13,906	0.22%
2019/03/22	14	38.84	0	0.00	38.70	14	12,921	0.11%
2019/03/21	0	0.00	10	38.59	38.85	-10	12,975	-0.08%
2019/03/20	11	38.08	5.6	38.10	38.05	5.4	12,847	0.04%
2019/03/18	36	37.80	0	0.00	37.80	36	12,718	0.28%
2019/03/15	6	38.60	0	0.00	38.65	6	12,123	0.05%
2019/03/13	12	38.50	0	0.00	38.50	12	12,137	0.10%
2019/03/12	15.1	38.23	0	0.00	38.40	15.1	12,190	0.12%
2019/03/11	23	37.98	0	0.00	37.85	23	12,358	0.19%
2019/03/07	5	38.20	0	0.00	38.00	5	12,816	0.04%
2019/03/06	0	0.00	1	38.25	38.25	-1	12,966	-0.01%
2019/03/04	5.1	38.06	0	0.00	38.20	5.1	14,411	0.04%
2019/02/26	7	38.30	0	0.00	38.20	7	14,246	0.05%
2019/02/25	27	38.55	4	38.30	38.45	23	14,362	0.16%
2019/02/22	7	38.67	0	0.00	38.70	7	14,472	0.05%
2019/02/21	1	39.10	27	38.53	39.30	-26	14,492	-0.18%
2019/02/20	5.5	37.75	2	38.05	37.85	3.5	14,013	0.02%
2019/02/18	14	37.09	1	36.95	36.90	13	13,696	0.09%
2019/02/15	5	37.15	21	36.98	37.45	-16	13,766	-0.12%
2019/02/14	1	37.50	3	38.20	37.50	-2	13,833	-0.01%
2019/02/13	0	0.00	3	37.78	37.65	-3	13,710	-0.02%
2019/02/12	0.1	37.70	0	0.00	37.70	0.1	13,617	0.00%
2019/02/11	5	37.60	1	37.90	37.65	4	13,612	0.03%
2019/01/30	0	0.00	11	37.31	37.35	-11	13,468	-0.08%
2019/01/29	33	36.96	1	37.00	37.10	32	13,530	0.24%
2019/01/28	2	36.85	11	36.81	37.00	-9	13,669	-0.07%
2019/01/25	0	0.00	40	36.55	36.60	-40	13,691	-0.29%
2019/01/24	0	0.00	1	36.45	36.40	-1	13,820	-0.01%
2019/01/18	0.1	36.00	0	0.00	36.00	0.1	14,490	0.00%
2019/01/17	5	35.50	2	35.45	35.45	3	14,775	0.02%
2019/01/16	6	35.60	0	0.00	35.60	6	15,381	0.04%
2019/01/15	19	35.72	0	0.00	35.70	19	15,547	0.12%
2019/01/14	9	35.82	1	35.70	35.60	8	15,440	0.05%
2019/01/11	4	36.51	0	0.00	36.40	4	15,449	0.03%
2019/01/10	0	0.00	4	36.53	36.55	-4	15,388	-0.03%
2019/01/09	55	36.15	1	36.20	36.35	54	15,371	0.35%
2019/01/08	3	35.60	21	35.90	35.55	-18	15,314	-0.12%
2019/01/07	1	36.05	5	36.09	36.00	-4	15,385	-0.03%
2019/01/04	21	35.22	2	34.95	35.45	19	15,411	0.12%
2019/01/03	3	35.27	1	35.45	35.15	2	15,897	0.01%
2019/01/02	19.1	35.65	1	35.50	35.50	18.1	15,978	0.11%
2018/12/28	7	35.50	0	0.00	35.60	7	16,040	0.04%
2018/12/27	1	35.40	0	0.00	35.40	1	16,117	0.01%
2018/12/26	3	35.57	0	0.00	35.40	3	16,203	0.02%
2018/12/24	0	0.00	4	35.65	35.80	-4	16,416	-0.02%
2018/12/20	1	35.60	0	0.00	35.40	1	16,974	0.01%
2018/12/19	10	35.85	12	36.00	36.00	-2	16,914	-0.01%
2018/12/18	2	35.83	0	0.00	35.65	2	16,943	0.01%
2018/12/17	0	0.00	2	36.08	36.00	-2	17,319	-0.01%
2018/12/14	2	35.60	2	35.68	35.75	0	17,273	0.00%
2018/12/13	2	35.15	1	35.40	35.50	1	17,362	0.01%
2018/12/12	1	34.85	35	34.90	34.95	-34	17,290	-0.20%
2018/12/11	4	34.96	2	34.90	34.80	2	17,234	0.01%
2018/12/07	10	34.95	10	35.05	35.05	0	17,487	0.00%
2018/12/06	2	34.70	1	34.85	34.65	1	17,576	0.01%
2018/12/04	5	35.31	1	35.30	35.05	4	18,345	0.02%
2018/12/03	1.1	35.19	11	35.61	35.85	-9.9	18,146	-0.05%
2018/11/30	2	34.53	3	34.62	34.50	-1	17,903	-0.01%
2018/11/29	15.1	34.23	1	34.50	34.05	14.1	17,779	0.08%
2018/11/28	15	33.81	5	33.91	34.05	10	17,765	0.06%
2018/11/27	47	33.22	3	33.47	33.50	44	17,583	0.25%
2018/11/26	0	0.00	6	35.18	35.35	-6	16,748	-0.04%
2018/11/22	7	34.86	0	0.00	34.85	7	17,290	0.04%
2018/11/21	7	35.62	0	0.00	35.70	7	17,165	0.04%
2018/11/20	0	0.00	2	36.85	36.65	-2	17,025	-0.01%
2018/11/19	10	36.55	10	36.50	36.50	0	17,037	0.00%
2018/11/15	0	0.00	1	36.10	36.15	-1	17,325	-0.01%
2018/11/14	1.1	36.18	40	36.50	36.35	-38.9	17,409	-0.22%
2018/11/13	2	36.00	5	35.99	36.40	-3	17,458	-0.02%
2018/11/12	0.3	35.60	0	0.00	35.60	0.3	17,488	0.00%
2018/11/09	1	35.05	0	0.00	34.90	1	17,688	0.01%
2018/11/08	1	35.30	0	0.00	35.50	1	18,029	0.01%
2018/11/07	2	35.58	3	35.62	35.50	-1	18,509	-0.01%
2018/11/05	4	35.21	3	35.40	35.35	1	19,895	0.01%
2018/11/02	5.1	36.40	11	36.36	36.45	-5.9	20,127	-0.03%
2018/11/01	0	0.00	2	35.05	35.65	-2	20,426	-0.01%
2018/10/31	0	0.00	2	34.70	34.70	-2	20,564	-0.01%
2018/10/30	0.2	34.40	2	34.43	34.10	-1.8	20,695	-0.01%
2018/10/29	3	33.50	5	33.63	33.90	-2	20,980	-0.01%
2018/10/26	1	33.30	0	0.00	33.50	1	21,504	0.00%
2018/10/25	7	33.26	4	33.69	34.00	3	22,325	0.01%
2018/10/24	19	33.97	10	34.53	34.15	9	23,157	0.04%
2018/10/23	7	36.08	1	35.65	36.00	6	22,836	0.03%
2018/10/22	0	0.00	1	37.75	37.55	-1	23,078	0.00%
2018/10/19	12	37.52	10	37.25	37.25	2	24,086	0.01%
2018/10/18	3.1	37.89	1	37.95	38.00	2.1	24,280	0.01%
2018/10/17	1	38.20	1	38.80	38.25	0	25,131	0.00%
2018/10/16	4	38.05	0	0.00	38.20	4	25,323	0.02%
2018/10/15	3.7	38.48	2	38.55	38.50	1.7	25,455	0.01%
2018/10/12	0	0.00	6	38.26	39.00	-6	25,600	-0.02%
2018/10/11	8	37.79	2	38.08	37.60	6	25,654	0.02%
2018/10/09	0	0.00	2	40.18	40.05	-2	25,282	-0.01%
2018/10/08	1	39.50	1	39.75	39.75	0	25,339	0.00%
2018/10/04	3	39.65	0	0.00	39.80	3	25,683	0.01%
2018/10/03	3	40.05	0	0.00	40.20	3	25,833	0.01%
2018/10/02	6	40.29	0	0.00	40.30	6	26,052	0.02%
2018/10/01	7	41.27	8	41.49	41.05	-1	26,235	0.00%
2018/09/28	1	40.90	3	41.23	41.10	-2	26,430	-0.01%
2018/09/26	2	40.05	0	0.00	39.90	2	26,482	0.01%
2018/09/25	3	40.45	0.1	40.20	40.20	2.9	26,920	0.01%
2018/09/21	0	0.00	4	40.80	40.40	-4	27,049	-0.01%
2018/09/20	16	40.07	0	0.00	40.10	16	26,888	0.06%
2018/09/19	26.1	40.34	3	40.43	40.15	23.1	26,972	0.09%
2018/09/18	1	39.35	1	39.30	39.70	0	27,031	0.00%
2018/09/14	1	38.85	8	39.43	39.65	-7	27,256	-0.03%
2018/09/13	1	39.20	3	39.37	39.10	-2	27,301	-0.01%
2018/09/12	3	38.17	12	38.41	38.55	-9	27,171	-0.03%
2018/09/11	13	38.01	11	38.01	38.00	2	27,244	0.01%
2018/09/10	30	38.36	1	39.55	37.95	29	27,027	0.11%
2018/09/04	0	0.00	1	42.05	42.10	-1	26,593	0.00%
2018/09/03	5	41.25	0	0.00	41.35	5	26,409	0.02%
2018/08/31	8	41.60	0	0.00	42.35	8	26,343	0.03%
2018/08/30	18.3	42.24	46	42.04	42.00	-27.7	26,050	-0.11%
2018/08/29	0	0.00	2.5	43.32	43.40	-2.5	25,625	-0.01%
2018/08/28	0	0.00	11	43.32	43.30	-11	25,698	-0.04%
2018/08/27	0	0.00	1.1	43.37	43.30	-1.1	25,815	0.00%
2018/08/24	1	42.70	0.2	42.75	42.80	0.8	25,756	0.00%
2018/08/23	1	43.05	0	0.00	43.10	1	25,948	0.00%
2018/08/22	0	0.00	3	42.80	42.95	-3	26,075	-0.01%
2018/08/21	0	0.00	2	42.58	42.90	-2	26,120	-0.01%
2018/08/20	2	42.10	0	0.00	42.00	2	26,216	0.01%
2018/08/17	2	42.33	7	42.54	42.05	-5	26,177	-0.02%
2018/08/16	10	41.58	1	42.05	42.00	9	26,134	0.03%
2018/08/15	1	43.30	32	42.89	42.35	-31	26,225	-0.12%
2018/08/14	14	42.84	5	43.30	43.30	9	25,975	0.03%
2018/08/13	14	42.71	5	42.83	42.15	9	25,677	0.04%
2018/08/10	0	0.00	14	40.96	41.50	-14	24,798	-0.06%
2018/08/09	0	0.00	23	40.55	40.50	-23	24,741	-0.09%
2018/08/08	10	40.50	25	40.61	40.60	-15	25,207	-0.06%
2018/08/07	2	40.40	2	40.15	40.15	0	25,092	0.00%
2018/08/06	38	40.51	2	40.35	40.35	36	25,024	0.14%
2018/08/03	13	40.97	13	40.62	40.45	0	24,795	0.00%
2018/08/02	1	40.85	1	40.95	40.60	0	24,490	0.00%
2018/08/01	16	39.89	21	40.85	41.05	-5	23,866	-0.02%
2018/07/31	71	39.49	12	39.43	39.35	59	22,946	0.26%
2018/07/30	0	0.00	1	40.75	40.70	-1	22,017	0.00%
2018/07/26	25	40.94	13	41.15	40.50	12	21,333	0.06%
2018/07/25	23	45.00	17	45.04	45.10	6	20,460	0.03%
2018/07/24	2	44.88	11	44.27	45.50	-9	20,173	-0.04%
2018/07/23	2	42.40	2	42.65	42.65	0	19,368	0.00%
2018/07/20	4	42.55	2	42.30	42.30	2	19,251	0.01%
2018/07/19	0	0.00	4	42.76	42.75	-4	19,164	-0.02%
2018/07/18	10	42.55	10	42.25	42.25	0	19,412	0.00%
2018/07/17	5	42.27	2	42.15	42.15	3	19,164	0.02%
2018/07/16	4	42.65	0	0.00	42.50	4	19,102	0.02%
2018/07/13	5	43.60	6	43.50	43.50	-1	19,058	-0.01%
2018/07/12	4	42.63	8	42.82	42.70	-4	18,723	-0.02%
2018/07/11	9	42.17	0	0.00	42.15	9	18,533	0.05%
2018/07/10	0	0.00	6	43.10	43.25	-6	18,222	-0.03%
2018/07/09	10	41.95	91	42.86	42.75	-81	17,897	-0.45%
2018/07/06	0	0.00	1	41.25	41.60	-1	17,544	-0.01%
2018/07/05	0	0.00	5	42.09	42.05	-5	17,264	-0.03%
2018/07/04	6	42.14	2	42.00	42.00	4	17,216	0.02%
2018/07/03	9	42.51	4	42.90	42.75	5	16,918	0.03%
2018/07/02	10	41.88	0	0.00	41.85	10	16,442	0.06%
2018/06/29	7	42.15	0	0.00	42.35	7	16,147	0.04%
2018/06/28	3	42.73	10	42.45	42.40	-7	15,725	-0.04%
2018/06/27	3	43.13	0	0.00	43.00	3	15,500	0.02%
2018/06/26	4	43.90	0	0.00	43.70	4	15,155	0.03%
2018/06/25	1	44.25	1	44.60	44.70	0	14,905	0.00%
2018/06/22	1	44.20	1	44.70	44.60	0	14,764	0.00%
2018/06/21	0	0.00	2	44.65	44.75	-2	14,558	-0.01%
2018/06/20	3	43.45	2	44.73	44.75	1	14,521	0.01%
2018/06/19	7	43.96	0	0.00	43.85	7	14,290	0.05%
2018/06/15	5	45.55	0	0.00	45.25	5	13,991	0.04%
2018/06/14	0	0.00	1	45.05	44.90	-1	13,688	-0.01%
2018/06/13	2	45.43	40	45.50	45.45	-38	13,540	-0.28%
2018/06/12	1	44.60	0	0.00	44.50	1	13,514	0.01%
2018/06/11	1	44.60	0	0.00	44.60	1	13,386	0.01%
2018/06/08	32	44.43	0	0.00	45.00	32	13,315	0.24%
2018/06/07	0	0.00	1	44.70	44.75	-1	13,245	-0.01%
2018/06/06	2	44.58	0	0.00	44.80	2	13,226	0.02%
2018/06/05	1	45.05	0	0.00	45.20	1	13,105	0.01%
2018/06/04	7	45.15	36	45.01	45.65	-29	12,867	-0.23%
2018/05/31	1	43.55	1	44.05	43.60	0	12,403	0.00%
2018/05/30	6	43.88	4	44.00	43.75	2	12,061	0.02%
2018/05/29	5	43.15	2	43.25	43.40	3	11,777	0.03%
2018/05/25	32	43.91	5	44.00	43.90	27	11,405	0.24%
2018/05/24	9	44.00	3	43.97	44.75	6	11,186	0.05%
2018/05/23	9	44.26	0	0.00	44.10	9	10,986	0.08%
2018/05/21	0	0.00	5	45.97	46.00	-5	10,604	-0.05%
2018/05/18	2	45.30	4	45.56	45.55	-2	10,386	-0.02%
2018/05/17	19	46.00	11	45.60	45.65	8	10,246	0.08%
2018/05/16	6	45.67	10	46.03	45.90	-4	9,922	-0.04%
2018/05/15	28	43.17	6	43.23	43.50	22	9,122	0.24%
2018/05/14	26	42.21	11	42.78	43.15	15	9,082	0.17%
2018/05/11	26	41.10	0	0.00	41.25	26	8,797	0.30%
2018/05/10	0	0.00	4	41.10	41.10	-4	8,681	-0.05%
2018/05/08	1	41.15	1	40.95	40.80	0	8,411	0.00%
2018/05/07	2	41.15	8	40.96	40.40	-6	8,247	-0.07%
2018/05/04	3	39.80	0	0.00	39.55	3	7,995	0.04%
2018/05/03	4	39.84	0	0.00	39.40	4	8,040	0.05%
2018/05/02	0	0.00	6	40.98	40.85	-6	7,860	-0.08%
2018/04/30	4	40.46	1	40.70	40.85	3	7,745	0.04%
2018/04/27	7.1	40.23	0	0.00	40.30	7.1	7,743	0.09%
2018/04/26	3	40.65	4	40.70	40.50	-1	7,705	-0.01%
2018/04/25	5	40.15	1	40.35	40.20	4	7,573	0.05%
2018/04/24	3	40.78	22	40.57	40.85	-19	7,530	-0.25%
2018/04/20	1	39.20	1	39.20	38.75	0	7,184	0.00%
2018/04/19	0	0.00	6	38.96	39.00	-6	7,137	-0.08%
2018/04/16	2	38.03	1	38.20	38.25	1	7,756	0.01%
2018/04/13	0	0.00	10	38.15	38.20	-10	8,016	-0.12%
2018/04/12	0	0.00	4.1	38.02	38.10	-4.1	8,316	-0.05%
2018/04/11	4	38.40	9	38.59	38.45	-5	8,816	-0.06%
2018/04/10	3	38.35	11	37.99	38.20	-8	8,908	-0.09%
2018/04/09	0	0.00	1	37.30	37.35	-1	8,975	-0.01%
2018/03/31	3	36.60	0	0.00	36.55	3	9,273	0.03%
2018/03/30	1	36.45	0	0.00	36.60	1	9,384	0.01%
2018/03/29	1	36.45	0	0.00	36.55	1	9,612	0.01%
2018/03/23	1	36.70	0	0.00	37.00	1	10,302	0.01%
2018/03/22	0.7	37.40	0	0.00	37.55	0.7	10,341	0.01%
2018/03/20	5	37.35	5	37.35	37.35	0	10,409	0.00%
2018/03/19	1	37.45	0	0.00	37.55	1	10,391	0.01%
2018/03/16	1	37.20	0	0.00	37.60	1	10,402	0.01%
2018/03/14	0	0.00	1	37.60	37.50	-1	10,242	-0.01%
2018/03/13	0	0.00	2	37.45	37.50	-2	10,211	-0.02%
2018/03/09	1	36.65	0	0.00	36.65	1	10,563	0.01%
2018/03/07	0.6	36.50	0	0.00	36.40	0.6	10,705	0.01%
2018/03/05	1	36.30	1	36.35	36.30	0	11,150	0.00%
2018/02/27	0	0.00	1	37.00	37.00	-1	11,254	-0.01%
2018/02/22	2	36.38	0.4	36.50	36.50	1.6	11,272	0.01%
2018/02/21	0	0.00	3	36.97	37.20	-3	11,246	-0.03%
2018/02/12	2	35.75	1	35.85	35.95	1	11,186	0.01%
2018/02/09	9	35.26	3	35.87	35.60	6	11,191	0.05%
2018/02/08	0	0.00	5	36.75	36.75	-5	11,101	-0.05%
2018/02/07	5	36.10	6	36.40	36.40	-1	11,348	-0.01%
2018/02/06	6	36.03	4	35.78	35.50	2	11,176	0.02%
2018/02/02	0	0.00	2	38.00	37.90	-2	10,815	-0.02%
2018/02/01	0	0.00	1	37.80	37.90	-1	10,779	-0.01%
2018/01/29	0	37.80	1	38.10	37.95	-1	10,715	-0.01%
2018/01/26	1	38.00	1	37.90	38.20	0	10,632	0.00%
2018/01/25	0	0.00	1	37.50	37.60	-1	10,496	-0.01%
2018/01/23	5	37.14	0	0.00	37.30	5	10,370	0.05%
2018/01/18	4	38.05	4	38.43	37.85	0	10,032	0.00%
2018/01/17	0	0.00	1	38.50	38.50	-1	9,868	-0.01%
2018/01/12	3	37.75	0	0.00	37.60	3	9,583	0.03%
2018/01/11	4	37.69	630	37.66	37.50	-626	9,356	-6.69%	大賣/鉅額交易
2018/01/10	5	38.40	101	38.43	38.45	-96	8,870	-1.08%	大賣/
2018/01/09	6	38.35	1	38.35	38.30	5	8,715	0.06%
2018/01/08	0	0.00	16	38.04	38.20	-16	8,456	-0.19%
2018/01/05	0	0.00	1	37.35	37.30	-1	8,145	-0.01%
2018/01/03	0	0.00	506	37.19	37.35	-506	7,533	-6.72%	大賣/鉅額交易