台泥 (1101)-元富-文心券商分點個股進出

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
31.80
漲跌
▼0.20
漲幅
-0.63%
成交量
16,200張
產業
上市水泥類股
2637人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台泥 (1101)籌碼相關－元富-文心券商分點個股進出

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-文心券商分點個股進出
元富-文心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
2024/04/26	3.3	31.83	0	0.00	31.80	3.3	15,880	0.02%
2024/04/25	9.1	32.01	0	0.00	32.00	9.1	15,849	0.06%
2024/04/24	19	32.29	0	0.00	32.15	19	15,799	0.12%
2024/04/23	25.1	32.46	12	32.51	32.35	13.1	16,021	0.08%
2024/04/22	0.9	32.35	5.5	32.46	32.60	-4.6	15,974	-0.03%
2024/04/19	19.5	32.10	0	32.05	32.00	19.5	15,756	0.12%
2024/04/18	0	0.00	0	32.50	32.70	0	15,379	0.00%
2024/04/17	21.3	32.27	1.2	32.46	32.65	20.2	15,172	0.13%
2024/04/16	65	32.54	43	32.80	32.45	22	15,008	0.15%
2024/04/15	12	32.57	11	32.85	32.35	1	14,402	0.01%
2024/04/12	27.2	32.05	0.1	32.05	32.20	27.1	14,063	0.19%
2024/04/11	0.2	32.55	1	32.40	32.40	-0.8	13,848	-0.01%
2024/04/10	6.4	32.72	23.1	32.80	32.70	-16.8	13,783	-0.12%
2024/04/09	7	32.36	1	32.35	32.45	6	13,609	0.04%
2024/04/08	34.2	32.32	0	0.00	32.30	34.2	13,545	0.25%
2024/04/03	19	32.44	52	32.72	32.00	-33	13,436	-0.25%
2024/04/02	3.2	31.95	12	31.95	31.95	-8.8	13,046	-0.07%
2024/04/01	20.1	32.10	0	0.00	32.15	20.1	13,124	0.15%
2024/03/29	20.2	31.92	0	0.00	32.15	20.2	13,089	0.15%
2024/03/28	5	31.75	110	31.70	31.70	-105	12,963	-0.81%	大賣/鉅額交易
2024/03/27	22	31.59	0	0.00	31.70	22	12,844	0.17%
2024/03/26	0.2	31.50	15	31.46	31.55	-14.8	12,765	-0.12%
2024/03/25	5.2	31.05	0	0.00	31.10	5.2	12,723	0.04%
2024/03/22	14.2	31.14	0	0.00	31.15	14.2	12,702	0.11%
2024/03/21	3	31.47	4.7	31.48	31.50	-1.7	12,514	-0.01%
2024/03/20	11.3	30.95	1.5	30.98	30.90	9.8	12,516	0.08%
2024/03/19	4.5	31.44	1	31.45	31.40	3.5	12,198	0.03%
2024/03/18	9.2	31.69	1	31.65	31.70	8.2	11,945	0.07%
2024/03/15	0	0.00	0.1	32.05	31.95	-0.1	11,833	0.00%
2024/03/14	1	31.85	20	31.93	32.00	-19	11,512	-0.17%
2024/03/13	13.7	31.76	0.5	31.85	31.70	13.2	11,518	0.11%
2024/03/12	13.1	31.86	0	0.00	32.00	13.1	11,388	0.12%
2024/03/11	17.5	31.71	2.5	31.76	31.80	15	11,415	0.13%
2024/03/08	3	31.90	30	32.01	31.85	-27	11,531	-0.23%
2024/03/07	5.3	31.85	20	31.95	32.00	-14.7	11,664	-0.13%
2024/03/06	15.2	31.97	10	31.95	32.00	5.1	12,022	0.04%
2024/03/05	11.3	32.01	0.1	32.10	32.00	11.2	13,502	0.08%
2024/03/04	0.3	32.15	2	32.10	32.05	-1.7	13,771	-0.01%
2024/03/01	37.3	32.04	2	32.00	32.05	35.3	14,657	0.24%
2024/02/29	30.1	32.30	16.7	32.17	32.10	13.4	14,759	0.09%
2024/02/27	2.4	31.92	0.5	32.10	31.85	1.9	14,610	0.01%
2024/02/26	1	32.35	0	0.00	32.15	1	14,608	0.01%
2024/02/23	1.2	32.46	0	0.00	32.40	1.2	14,694	0.01%
2024/02/22	0.2	32.45	1.6	32.47	32.55	-1.5	15,103	-0.01%
2024/02/21	1.2	32.46	0	0.00	32.50	1.2	15,202	0.01%
2024/02/20	32.1	32.60	10	32.60	32.65	22.1	15,222	0.14%
2024/02/19	1.6	32.59	4.1	32.70	32.80	-2.5	15,433	-0.02%
2024/02/16	22.8	31.87	3	31.80	31.90	19.8	15,704	0.13%
2024/02/15	21.9	31.91	0	0.00	32.00	21.9	15,670	0.14%
2024/02/05	13.1	32.09	14	32.05	32.15	-0.9	15,497	-0.01%
2024/02/02	51.1	32.30	115.5	32.23	32.25	-64.4	15,452	-0.42%	大賣/
2024/02/01	0.8	32.34	0	32.30	32.45	0.7	15,591	0.00%
2024/01/31	1.3	31.88	2	32.00	31.90	-0.7	15,628	0.00%
2024/01/30	25.2	32.09	0	0.00	32.00	25.2	15,538	0.16%
2024/01/29	10.2	32.40	0	0.00	32.35	10.2	15,511	0.07%
2024/01/26	1.2	32.67	0.1	32.70	32.60	1.1	15,632	0.01%
2024/01/25	1.1	32.61	0	0.00	32.70	1.1	15,730	0.01%
2024/01/24	3.2	32.63	0.1	32.75	32.60	3.2	15,865	0.02%
2024/01/23	11	32.60	0	0.00	32.70	11	16,153	0.07%
2024/01/22	1.1	32.50	2	32.35	32.30	-0.9	16,296	-0.01%
2024/01/19	2.4	31.96	10	32.20	32.40	-7.6	16,355	-0.05%
2024/01/18	6.5	32.08	0	0.00	32.05	6.5	16,380	0.04%
2024/01/17	26.4	32.34	0	0.00	32.20	26.4	16,459	0.16%
2024/01/16	14.9	33.17	3	32.95	32.90	11.9	16,356	0.07%
2024/01/15	5.5	33.68	3.3	33.84	33.65	2.2	16,277	0.01%
2024/01/12	5.3	33.66	0	0.00	33.75	5.3	16,716	0.03%
2024/01/11	1.2	33.76	3	33.75	33.70	-1.8	17,605	-0.01%
2024/01/10	12.3	33.75	0	0.00	33.70	12.3	18,877	0.07%
2024/01/09	0.1	34.20	2	34.05	34.05	-1.9	19,006	-0.01%
2024/01/08	0.2	34.34	1	34.40	34.25	-0.8	19,126	0.00%
2024/01/05	0.2	34.30	4	34.30	34.35	-3.8	19,349	-0.02%
2024/01/04	2.4	34.21	0	0.00	34.20	2.4	19,609	0.01%
2024/01/03	3.1	34.32	0	0.00	34.20	3.1	19,771	0.02%
2024/01/02	4.4	34.76	0	0.00	34.70	4.4	19,818	0.02%
2023/12/29	1	34.80	3	34.85	34.85	-2	19,953	-0.01%
2023/12/28	1	34.75	0	0.00	34.90	1	20,185	0.00%
2023/12/27	0	0.00	14	34.79	34.90	-14	20,197	-0.07%
2023/12/26	1.5	34.62	15	34.61	34.65	-13.5	20,237	-0.07%
2023/12/25	2	34.40	2.1	34.55	34.50	-0.1	20,449	0.00%
2023/12/22	11.1	34.25	1	34.30	34.30	10.1	20,578	0.05%
2023/12/21	2.1	34.27	6	34.22	34.25	-3.9	20,790	-0.02%
2023/12/20	1	34.25	4	34.44	34.50	-3	21,158	-0.01%
2023/12/19	13.1	34.26	1.2	34.30	34.35	11.8	21,394	0.06%
2023/12/18	1.5	34.58	8.4	34.59	34.55	-6.9	21,730	-0.03%
2023/12/15	6	34.45	2.1	34.36	34.30	3.9	21,955	0.02%
2023/12/14	1	34.35	0	0.00	34.40	1	21,772	0.00%
2023/12/13	1.7	34.15	3	34.10	34.05	-1.4	21,743	-0.01%
2023/12/12	0	34.25	0	0.00	34.15	0	21,824	0.00%
2023/12/11	6.4	34.31	0	0.00	34.40	6.4	21,878	0.03%
2023/12/08	1	34.65	22	34.69	34.60	-21	22,119	-0.09%
2023/12/07	0	0.00	20	34.70	34.50	-20	22,107	-0.09%
2023/12/06	0.5	34.80	0	0.00	34.60	0.5	22,145	0.00%
2023/12/05	0	34.80	15	34.64	34.90	-15	22,206	-0.07%
2023/12/04	32.1	34.28	5.2	34.49	34.05	26.9	22,066	0.12%
2023/12/01	41.3	34.61	1	34.60	34.40	40.3	22,225	0.18%
2023/11/30	9.3	35.11	17	35.14	34.95	-7.7	21,892	-0.04%
2023/11/29	29.5	34.52	2.2	34.47	34.25	27.3	20,364	0.13%
2023/11/28	19.4	34.90	16.3	34.90	34.50	3.1	20,138	0.02%
2023/11/27	2.1	34.20	48	34.23	33.95	-45.9	19,597	-0.23%
2023/11/24	1.2	33.79	1	34.10	33.75	0.2	19,408	0.00%
2023/11/22	11.1	33.96	11	34.05	33.85	0.1	19,049	0.00%
2023/11/21	22.7	33.91	26.2	34.08	34.20	-3.6	18,952	-0.02%
2023/11/20	0	33.65	6	33.43	33.60	-6	18,544	-0.03%
2023/11/17	0.1	33.30	4	33.30	33.20	-3.9	18,469	-0.02%
2023/11/16	22.2	33.24	0	0.00	33.05	22.2	18,400	0.12%
2023/11/15	0.4	33.00	46	33.00	33.15	-45.6	18,225	-0.25%
2023/11/14	5.9	32.64	35.1	32.56	32.50	-29.2	18,089	-0.16%
2023/11/13	1.3	32.77	1	33.00	32.80	0.3	18,187	0.00%
2023/11/10	5.3	32.90	10	32.85	32.85	-4.7	18,374	-0.03%
2023/11/09	1	32.90	13	32.98	32.90	-12	18,388	-0.07%
2023/11/08	0.2	32.88	0	0.00	32.90	0.2	18,405	0.00%
2023/11/07	3	32.55	0	0.00	32.55	3	18,432	0.02%
2023/11/06	8.9	32.84	0	0.00	32.80	8.9	18,394	0.05%
2023/11/03	0	0.00	6.1	32.79	32.90	-6.1	18,290	-0.03%
2023/11/02	5	32.40	0	0.00	32.35	5	18,196	0.03%
2023/11/01	1.3	32.33	28	32.15	32.10	-26.7	18,166	-0.15%
2023/10/31	11.1	32.29	6	32.24	32.25	5.1	18,158	0.03%
2023/10/30	2	32.00	0	0.00	32.00	2	18,028	0.01%
2023/10/26	1.2	31.51	0	0.00	31.45	1.2	17,975	0.01%
2023/10/25	1	31.65	3	31.73	31.55	-2	17,848	-0.01%
2023/10/24	14	31.58	0	0.00	31.50	14	17,706	0.08%
2023/10/23	13.2	31.64	0	0.00	31.65	13.2	17,530	0.08%
2023/10/20	21.3	31.67	0	0.00	31.75	21.3	17,702	0.12%
2023/10/19	45.9	31.87	10	31.85	31.90	35.9	17,409	0.21%
2023/10/18	75.3	32.48	15	32.60	32.45	60.3	16,813	0.36%
2023/10/17	1.5	33.51	0	0.00	33.45	1.5	15,659	0.01%
2023/10/16	0.7	33.80	3	33.78	33.60	-2.3	15,645	-0.01%
2023/10/13	3.2	33.93	5	34.00	33.80	-1.8	15,722	-0.01%
2023/10/12	2	33.33	3.2	33.47	33.70	-1.2	15,681	-0.01%
2023/10/11	3.7	33.02	6	33.10	33.10	-2.3	15,548	-0.01%
2023/10/06	0.1	32.95	1	32.75	32.80	-0.9	15,540	-0.01%
2023/10/05	7.8	32.79	0.1	32.95	32.75	7.7	15,507	0.05%
2023/10/04	2.6	32.96	2	33.00	32.90	0.6	15,539	0.00%
2023/10/03	2.3	33.27	1	33.20	33.20	1.3	15,625	0.01%
2023/10/02	6.2	33.08	0	0.00	33.10	6.2	15,776	0.04%
2023/09/28	23	33.17	0	0.00	33.25	23	16,020	0.14%
2023/09/27	10.2	32.95	5	33.05	33.05	5.2	15,999	0.03%
2023/09/26	9.4	33.00	1	33.00	33.00	8.4	15,938	0.05%
2023/09/25	14.5	33.16	0	0.00	33.10	14.5	15,777	0.09%
2023/09/22	12.2	33.48	2.3	33.61	33.50	9.9	15,474	0.06%
2023/09/21	63.2	33.92	0	0.00	33.80	63.2	15,253	0.41%
2023/09/20	13.4	34.46	5	34.50	34.35	8.4	15,082	0.06%
2023/09/19	12.1	34.86	2	34.93	34.80	10.1	14,902	0.07%
2023/09/18	32	35.00	1.1	35.07	35.10	30.9	14,938	0.21%
2023/09/15	2.3	35.22	0	0.00	35.10	2.3	15,030	0.02%
2023/09/14	1	35.35	4.1	35.40	35.50	-3.1	14,962	-0.02%
2023/09/13	1.3	35.10	0.8	35.35	35.30	0.5	14,972	0.00%
2023/09/12	8.2	34.48	6.2	34.41	34.60	2	15,254	0.01%
2023/09/11	2.4	34.08	1.1	34.10	34.20	1.3	15,266	0.01%
2023/09/08	8.1	34.11	0	0.00	34.10	8.1	15,301	0.05%
2023/09/07	3.5	34.41	1.1	34.26	34.35	2.4	15,280	0.02%
2023/09/06	33.6	34.48	0	34.70	34.40	33.6	15,287	0.22%
2023/09/05	5.3	35.02	0	0.00	35.00	5.3	14,939	0.04%
2023/09/04	3.6	35.06	0	0.00	35.20	3.6	14,925	0.02%
2023/09/01	10.2	35.21	0	0.00	35.25	10.2	14,877	0.07%
2023/08/31	8.1	35.00	0	0.00	34.95	8.1	14,843	0.05%
2023/08/30	12.4	35.38	0	0.00	35.30	12.4	14,684	0.08%
2023/08/29	0	35.33	1	35.20	35.40	-1	15,130	-0.01%
2023/08/28	3.1	35.18	0	0.00	35.20	3.1	15,344	0.02%
2023/08/25	3.6	35.17	0	0.00	35.10	3.6	16,124	0.02%
2023/08/24	5	35.37	0	0.00	35.30	5	16,441	0.03%
2023/08/23	2	35.47	0	0.00	35.30	2	16,726	0.01%
2023/08/22	7	35.35	0	0.00	35.40	7	16,947	0.04%
2023/08/21	4.3	35.30	2	35.30	35.40	2.3	17,344	0.01%
2023/08/18	34.8	35.34	1	35.80	35.15	33.8	17,523	0.19%
2023/08/17	21.3	35.69	0	0.00	35.65	21.3	17,458	0.12%
2023/08/16	13.6	36.23	0	0.00	36.05	13.6	17,488	0.08%
2023/08/15	5.2	36.76	1.1	36.57	36.70	4.1	17,473	0.02%
2023/08/14	6.8	37.07	0	0.00	36.85	6.8	17,582	0.04%
2023/08/11	0.2	37.44	201	37.45	37.40	-200.8	17,637	-1.14%	大賣/鉅額交易
2023/08/10	18.4	36.93	1	36.90	36.85	17.3	17,644	0.10%
2023/08/09	11.2	37.06	0.4	37.20	37.15	10.8	17,972	0.06%
2023/08/08	32.1	37.40	0	0.00	37.10	32.1	18,250	0.18%
2023/08/07	11.4	37.49	0	0.00	37.65	11.4	18,384	0.06%
2023/08/04	7.3	37.26	0	37.45	37.35	7.3	18,438	0.04%
2023/08/02	5.1	37.35	0	37.50	37.20	5.1	18,846	0.03%
2023/08/01	1.1	37.55	0	37.50	37.55	1	19,015	0.01%
2023/07/31	6.1	37.38	70	37.35	37.30	-63.9	19,125	-0.33%
2023/07/28	2	37.23	2	37.18	37.35	0	19,175	0.00%
2023/07/27	2	37.28	14	37.37	37.35	-12	19,620	-0.06%
2023/07/26	1.3	37.32	0.3	37.40	37.25	1	20,584	0.00%
2023/07/25	15	37.20	20.1	37.41	37.40	-5.1	20,798	-0.02%
2023/07/24	76.2	36.66	1	36.05	36.50	75.2	20,874	0.36%
2023/07/21	21.3	36.28	10	36.20	36.10	11.3	21,180	0.05%
2023/07/20	8.4	36.59	0	0.00	36.55	8.4	21,667	0.04%
2023/07/19	10.5	36.72	1.1	36.90	36.60	9.4	22,718	0.04%
2023/07/18	13.6	36.63	0	36.90	37.10	13.6	23,504	0.06%
2023/07/17	10	36.80	5	36.75	36.75	5	23,411	0.02%
2023/07/14	2.7	36.97	2	37.00	37.00	0.7	23,348	0.00%
2023/07/13	7	36.81	10.1	36.75	36.80	-3.1	23,366	-0.01%
2023/07/12	8.5	36.59	14	36.60	36.60	-5.5	23,564	-0.02%
2023/07/11	27.5	36.76	0.1	37.00	36.55	27.5	23,517	0.12%
2023/07/10	22.4	37.01	0	0.00	36.85	22.4	23,394	0.10%
2023/07/07	15.2	37.15	2.3	37.03	37.30	12.9	23,264	0.06%
2023/07/06	18.5	37.36	0	0.00	37.25	18.5	23,393	0.08%
2023/07/05	25.3	37.89	7	37.86	37.80	18.3	23,091	0.08%
2023/07/04	5.4	38.14	0	0.00	38.05	5.4	22,913	0.02%
2023/07/03	3.3	38.25	16	38.23	38.25	-12.7	22,864	-0.06%
2023/06/30	0	38.15	0.1	38.20	38.05	0	22,907	0.00%
2023/06/29	2.1	38.10	10	38.05	38.05	-7.9	22,932	-0.03%
2023/06/28	12.4	38.10	1	38.20	38.05	11.4	22,980	0.05%
2023/06/27	4	38.54	11.6	38.61	38.45	-7.6	23,114	-0.03%
2023/06/26	3.4	38.75	2	38.83	38.80	1.4	23,371	0.01%
2023/06/21	2.1	38.38	1	38.40	38.70	1.1	23,378	0.00%
2023/06/20	9.2	38.52	4	38.66	38.55	5.2	23,375	0.02%
2023/06/19	2.5	38.69	5	38.65	38.70	-2.5	23,493	-0.01%
2023/06/16	0.1	38.90	14.5	38.90	38.70	-14.4	23,472	-0.06%
2023/06/15	2.3	38.28	4	38.31	38.35	-1.7	23,007	-0.01%
2023/06/14	6.8	38.27	8.1	38.21	38.35	-1.4	23,330	-0.01%
2023/06/13	14.4	38.20	9	38.24	38.25	5.4	23,466	0.02%
2023/06/12	3.6	38.37	2.2	38.51	38.25	1.4	23,491	0.01%
2023/06/09	3.2	38.42	1	38.35	38.45	2.2	23,511	0.01%
2023/06/08	3.3	38.58	0	0.00	38.50	3.3	23,676	0.01%
2023/06/07	1.3	38.76	2	38.80	38.80	-0.7	23,851	0.00%
2023/06/06	2.4	38.76	2.3	38.78	38.80	0.2	24,048	0.00%
2023/06/05	0.3	38.85	8.6	38.98	38.85	-8.3	24,210	-0.03%
2023/06/02	6	38.55	20.4	38.56	38.55	-14.4	24,023	-0.06%
2023/06/01	7.2	37.80	1	37.95	37.75	6.2	23,598	0.03%
2023/05/31	14.1	38.00	4	38.05	37.90	10.1	23,504	0.04%
2023/05/30	1.9	38.10	14.4	38.14	38.30	-12.5	22,887	-0.05%
2023/05/29	6	37.88	2.2	37.86	38.15	3.8	23,178	0.02%
2023/05/26	6.3	37.75	0.1	37.90	38.00	6.2	23,692	0.03%
2023/05/25	10.4	37.59	2	37.55	38.05	8.4	24,133	0.03%
2023/05/24	3.3	37.65	78.5	37.69	37.85	-75.2	23,953	-0.31%
2023/05/23	4.1	37.97	0	0.00	37.90	4.1	23,751	0.02%
2023/05/22	3.2	37.95	10	38.25	38.25	-6.8	23,649	-0.03%
2023/05/19	2.5	37.91	7	37.86	37.85	-4.5	23,556	-0.02%
2023/05/18	19.1	37.87	16.5	37.92	37.85	2.6	23,437	0.01%
2023/05/17	1.2	37.87	3	38.10	37.90	-1.9	23,453	-0.01%
2023/05/16	0.1	37.80	0.2	37.80	37.75	-0.1	23,506	0.00%
2023/05/15	12.9	37.25	12.5	37.31	37.35	0.4	23,506	0.00%
2023/05/12	121.7	38.01	16	38.21	37.80	105.7	23,276	0.45%	大買/鉅額交易
2023/05/11	121.7	38.01	16	38.21	38.20	105.7	23,037	0.46%	大買/鉅額交易
2023/05/10	101	38.58	4	38.70	38.85	97	22,849	0.42%	大買/
2023/05/09	10.2	38.89	1	38.65	38.65	9.2	22,795	0.04%
2023/05/08	0.5	39.55	2	39.63	39.60	-1.5	22,479	-0.01%
2023/05/05	6.1	39.34	6	39.28	39.30	0.1	22,322	0.00%
2023/05/04	12.1	39.46	5	39.44	39.45	7.1	22,305	0.03%
2023/05/03	40.2	39.67	19.1	39.73	39.50	21.1	22,236	0.10%
2023/05/02	30	39.77	67.4	39.91	39.90	-37.4	22,048	-0.17%
2023/04/28	0.3	38.75	5	39.00	38.70	-4.7	21,538	-0.02%
2023/04/27	9.4	38.98	0.1	39.00	38.65	9.4	21,481	0.04%
2023/04/26	24	38.91	33	38.77	39.10	-9	21,572	-0.04%
2023/04/25	30.4	38.73	31.2	39.23	38.50	-0.8	21,693	0.00%
2023/04/24	38	39.41	23	39.33	39.55	15	21,265	0.07%
2023/04/21	42	38.26	72.9	38.39	38.30	-30.8	20,241	-0.15%
2023/04/20	17.1	37.20	5	37.25	37.20	12.1	19,358	0.06%
2023/04/19	23	37.21	7	37.25	37.10	16	19,409	0.08%
2023/04/18	6.3	37.63	3	37.53	37.45	3.3	19,425	0.02%
2023/04/17	9.4	37.94	13	37.87	37.95	-3.6	19,656	-0.02%
2023/04/14	2.1	37.43	2	37.50	37.55	0.1	19,373	0.00%
2023/04/13	1	37.45	0	0.00	37.55	1	19,387	0.01%
2023/04/12	28	37.51	4.8	37.52	37.45	23.2	19,333	0.12%
2023/04/11	3.2	37.49	67	37.41	37.45	-63.8	19,262	-0.33%
2023/04/10	23	36.40	0	0.00	36.60	23	19,042	0.12%
2023/04/07	10.1	36.40	7.5	36.41	36.40	2.6	19,060	0.01%
2023/04/06	1.6	36.52	0	0.00	36.45	1.6	19,160	0.01%
2023/03/31	4	36.44	0	0.00	36.40	4	19,407	0.02%
2023/03/30	27	36.19	0	36.25	36.20	27	20,415	0.13%
2023/03/29	23	36.39	0	0.00	36.35	23	21,328	0.11%
2023/03/28	54.5	36.34	10	36.29	36.20	44.5	22,230	0.20%
2023/03/27	10.4	36.74	2.2	36.81	36.65	8.2	23,097	0.04%
2023/03/24	1	37.45	0	0.00	37.60	1	23,872	0.00%
2023/03/23	0	0.00	1	37.40	37.35	-1	23,875	0.00%
2023/03/22	0.4	37.35	0	0.00	37.20	0.4	23,957	0.00%
2023/03/21	17.1	37.09	0	0.00	37.05	17.1	24,027	0.07%
2023/03/20	0.4	36.98	11	36.82	36.90	-10.6	24,042	-0.04%
2023/03/17	3.4	36.53	0	0.00	36.40	3.4	24,199	0.01%
2023/03/16	22.3	36.45	3	36.52	36.35	19.3	23,908	0.08%
2023/03/15	13.3	37.09	2	37.05	37.10	11.3	23,942	0.05%
2023/03/14	4	36.50	0	0.00	36.75	4	24,037	0.02%
2023/03/13	5	36.31	0	0.00	36.75	5	24,266	0.02%
2023/03/10	33	36.71	2	36.75	36.70	31	24,281	0.13%
2023/03/09	9.7	37.44	0	0.00	37.20	9.7	24,506	0.04%
2023/03/08	15.1	37.71	30	37.60	37.75	-14.9	24,873	-0.06%
2023/03/07	14.1	37.99	0	38.10	37.95	14.1	24,885	0.06%
2023/03/06	1.2	38.03	3	38.00	37.95	-1.8	25,216	-0.01%
2023/03/03	20.2	37.80	0	0.00	37.75	20.2	25,487	0.08%
2023/03/02	15	37.67	10	37.69	37.90	5	25,669	0.02%
2023/03/01	53.4	38.02	0	0.00	37.80	53.4	25,706	0.21%
2023/02/24	6.1	39.14	9.5	39.18	39.15	-3.4	25,338	-0.01%
2023/02/23	8	39.21	52.1	39.19	39.50	-44.1	24,816	-0.18%
2023/02/22	2.2	37.96	13.1	38.04	38.05	-10.9	25,159	-0.04%
2023/02/21	1.5	38.28	20	38.35	38.35	-18.5	26,058	-0.07%
2023/02/20	6.2	38.06	9.6	38.06	38.25	-3.4	26,714	-0.01%
2023/02/17	7	37.51	6.7	37.99	38.00	0.3	27,226	0.00%
2023/02/16	15.1	37.64	1.1	37.42	37.50	14	27,958	0.05%
2023/02/15	0.5	37.59	7.3	37.63	37.55	-6.8	28,051	-0.02%
2023/02/14	0	0.00	7.2	37.35	37.25	-7.2	27,991	-0.03%
2023/02/13	11	37.00	27.5	37.09	37.00	-16.5	27,957	-0.06%
2023/02/10	1.4	36.94	13.1	36.81	36.85	-11.7	28,096	-0.04%
2023/02/09	2.2	36.66	2	36.80	36.60	0.2	28,114	0.00%
2023/02/08	7	36.58	16	36.66	36.75	-9	28,188	-0.03%
2023/02/07	1.4	36.63	10.5	36.54	36.65	-9.1	28,269	-0.03%
2023/02/06	6.1	36.14	11	36.05	36.15	-4.9	28,252	-0.02%
2023/02/03	55.3	36.45	5	36.40	36.45	50.3	28,142	0.18%
2023/02/02	0.1	36.80	5.3	36.84	36.80	-5.2	28,165	-0.02%
2023/02/01	17	36.39	4.3	36.56	36.75	12.7	28,193	0.05%
2023/01/31	9	36.42	0	0.00	36.25	9	28,263	0.03%
2023/01/30	3.1	36.75	38.5	36.89	36.95	-35.4	28,195	-0.13%
2023/01/17	10.6	36.08	0	0.00	36.00	10.6	28,181	0.04%
2023/01/16	5.2	36.45	19	36.55	36.50	-13.8	28,175	-0.05%
2023/01/13	5	36.23	82.3	35.94	36.15	-77.3	27,855	-0.28%
2023/01/12	1.3	35.39	14	35.37	35.40	-12.7	27,913	-0.05%
2023/01/11	0	34.80	15.8	34.77	34.70	-15.8	28,119	-0.06%
2023/01/10	1.1	34.36	0.2	34.65	34.60	0.9	28,426	0.00%
2023/01/09	3.4	34.48	1.3	34.54	34.60	2.1	28,943	0.01%
2023/01/06	8.4	34.34	2.5	34.27	34.25	5.9	29,213	0.02%
2023/01/05	3.2	34.24	12	34.46	34.45	-8.8	29,670	-0.03%
2023/01/04	2	33.58	11	33.65	33.50	-9	29,498	-0.03%
2023/01/03	14.3	33.41	5	33.54	33.50	9.3	29,714	0.03%
2022/12/30	1.1	33.81	10	33.80	33.65	-9	29,735	-0.03%
2022/12/29	2	33.85	15	33.75	33.70	-13	29,889	-0.04%
2022/12/28	21.1	34.17	0	0.00	34.30	21.1	30,140	0.07%
2022/12/27	1.1	34.40	7.2	34.51	34.30	-6.1	30,373	-0.02%
2022/12/26	2.3	34.23	1	34.30	34.40	1.3	30,533	0.00%
2022/12/23	9.8	34.46	2.1	34.48	34.05	7.7	31,062	0.02%
2022/12/22	11.6	34.56	46.1	34.58	34.45	-34.5	31,982	-0.11%
2022/12/21	8.1	33.78	26	34.00	34.05	-17.9	31,325	-0.06%
2022/12/20	7.3	33.66	21	33.90	33.70	-13.7	30,705	-0.04%
2022/12/19	5.1	33.79	16.5	34.04	33.85	-11.4	30,251	-0.04%
2022/12/16	11.3	33.17	20.5	33.66	34.60	-9.2	29,428	-0.03%
2022/12/15	12.3	33.47	6	33.58	33.55	6.3	28,860	0.02%
2022/12/14	4.1	33.55	12	33.55	33.50	-7.9	29,170	-0.03%
2022/12/13	6.1	33.87	1	34.00	33.70	5.1	29,231	0.02%
2022/12/12	17.2	33.66	0.8	33.77	33.85	16.4	29,198	0.06%
2022/12/09	5	33.37	5.7	33.81	33.70	-0.7	29,684	0.00%
2022/12/08	2.1	33.16	9	33.31	33.20	-6.9	29,675	-0.02%
2022/12/07	25.7	33.17	2	33.40	33.35	23.7	29,677	0.08%
2022/12/06	9.4	33.39	5.5	33.56	33.30	3.9	29,698	0.01%
2022/12/05	21.2	33.67	3	33.35	33.70	18.2	29,562	0.06%
2022/12/02	12	33.65	10	33.75	33.65	2	29,249	0.01%
2022/12/01	1.2	34.13	7	34.18	34.05	-5.8	29,193	-0.02%
2022/11/30	2.1	33.61	6	33.66	33.90	-3.9	29,003	-0.01%
2022/11/29	2.1	33.07	7	33.52	33.55	-4.9	28,619	-0.02%
2022/11/28	15.1	33.10	0	0.00	33.00	15.1	28,640	0.05%
2022/11/25	9.1	33.36	13	33.36	33.55	-3.9	28,428	-0.01%
2022/11/24	20.6	32.83	2.3	33.20	33.20	18.3	28,273	0.06%
2022/11/23	18	32.75	9.3	32.82	32.70	8.7	28,055	0.03%
2022/11/22	8.3	32.56	2	32.65	32.65	6.3	27,954	0.02%
2022/11/21	63.3	33.01	1	32.80	32.85	62.3	27,730	0.22%
2022/11/18	42.3	33.64	8	33.74	33.30	34.3	27,498	0.12%
2022/11/17	45.4	34.24	48.5	34.26	34.25	-3.1	26,542	-0.01%
2022/11/16	51.5	33.07	25	33.15	32.90	26.5	25,556	0.10%
2022/11/15	37.3	33.47	5	33.83	33.85	32.3	24,950	0.13%
2022/11/14	23.3	33.71	29.9	33.33	34.15	-6.5	24,375	-0.03%
2022/11/11	3.1	32.05	38	32.08	32.15	-35	23,576	-0.15%
2022/11/10	4.4	31.77	1.1	32.09	31.70	3.3	23,483	0.01%
2022/11/09	15.1	31.79	2.3	32.00	31.90	12.8	23,444	0.05%
2022/11/08	16.3	31.66	9	31.61	31.65	7.3	23,282	0.03%
2022/11/07	1.5	30.86	1	30.70	31.00	0.5	23,106	0.00%
2022/11/04	5.5	30.30	2	30.55	30.45	3.5	23,191	0.01%
2022/11/03	5	30.28	0	0.00	30.30	5	23,144	0.02%
2022/11/02	2	30.75	0	0.00	30.75	2	23,105	0.01%
2022/11/01	0	0.00	1	30.65	30.65	-1	23,119	0.00%
2022/10/31	18.4	30.45	6	30.48	30.25	12.4	23,108	0.05%
2022/10/28	20.4	30.66	3	30.35	30.50	17.4	23,119	0.08%
2022/10/27	5.1	30.90	8.2	30.90	30.85	-3.1	23,111	-0.01%
2022/10/26	3.3	30.36	22	30.36	30.30	-18.7	23,119	-0.08%
2022/10/25	76.4	30.04	4	29.95	29.90	72.4	23,077	0.31%
2022/10/24	21.9	30.79	0.2	30.80	30.60	21.7	22,682	0.10%
2022/10/21	4	31.05	2	31.13	31.00	2	22,562	0.01%
2022/10/20	16.1	30.79	1.2	30.95	30.90	14.9	22,518	0.07%
2022/10/19	59.2	31.79	20.8	31.93	31.60	38.4	22,012	0.17%
2022/10/18	24.5	31.39	11	31.30	31.45	13.5	21,608	0.06%
2022/10/17	16.1	31.64	0	0.00	31.70	16.1	21,593	0.07%
2022/10/14	32.3	32.54	5	32.58	32.40	27.3	21,633	0.13%
2022/10/13	21.8	32.94	5.5	32.81	32.65	16.3	21,544	0.08%
2022/10/12	9.1	33.85	0	0.00	33.75	9.1	21,287	0.04%
2022/10/11	17.1	33.82	22	33.88	33.80	-4.9	21,345	-0.02%
2022/10/07	5.2	34.30	0	0.00	34.25	5.2	21,291	0.02%
2022/10/06	4	34.33	22	34.26	34.30	-18	21,266	-0.08%
2022/10/05	41.5	34.24	1	34.35	34.15	40.5	21,277	0.19%
2022/10/04	31.7	33.87	0	0.00	33.85	31.7	21,025	0.15%
2022/10/03	26.2	33.68	0	0.00	33.65	26.2	20,773	0.13%
2022/09/30	23.3	33.78	4	33.75	33.80	19.3	20,658	0.09%
2022/09/29	66.8	34.26	5	34.11	34.15	61.8	20,144	0.31%
2022/09/28	15.3	35.07	6	35.02	34.90	9.3	19,056	0.05%
2022/09/27	5.4	35.83	51.2	35.70	35.80	-45.8	18,789	-0.24%
2022/09/26	19.4	36.10	2	36.05	35.85	17.4	18,599	0.09%
2022/09/23	9.7	37.07	0	0.00	37.00	9.7	18,381	0.05%
2022/09/22	42.9	37.48	20.1	37.41	37.55	22.9	18,250	0.13%
2022/09/21	20.1	38.20	1	38.50	38.10	19.1	17,880	0.11%
2022/09/20	7.1	38.62	5	38.75	38.55	2.1	17,513	0.01%
2022/09/19	7.2	38.91	20	38.91	38.80	-12.8	17,397	-0.07%
2022/09/16	19.8	38.82	0	0.00	38.60	19.8	17,332	0.11%
2022/09/15	21.1	39.49	10.5	39.52	39.55	10.6	16,939	0.06%
2022/09/14	9.2	39.46	8.5	39.79	39.65	0.7	16,875	0.00%
2022/09/13	0.3	39.88	15.3	39.88	39.90	-15.1	16,925	-0.09%
2022/09/12	0.1	39.90	0	0.00	39.80	0.1	16,977	0.00%
2022/09/08	0.5	39.84	8.2	39.75	39.85	-7.8	17,321	-0.04%
2022/09/07	7.1	39.66	1	39.70	39.70	6.1	17,462	0.04%
2022/09/06	5.2	39.72	52.2	39.65	39.85	-47	17,501	-0.27%
2022/09/05	2.3	38.79	20.5	39.06	39.10	-18.2	17,483	-0.10%
2022/09/02	12.3	38.48	5	38.67	38.50	7.3	17,570	0.04%
2022/09/01	12.1	38.88	1	38.90	38.90	11.1	17,325	0.06%
2022/08/31	2.6	39.23	4.2	39.22	39.30	-1.6	17,158	-0.01%
2022/08/30	1	39.20	2	39.30	39.25	-1	17,048	-0.01%
2022/08/29	3.7	39.25	10	39.24	39.35	-6.3	17,169	-0.04%
2022/08/26	21.1	39.55	0.5	39.65	39.65	20.6	17,183	0.12%
2022/08/25	0.1	39.45	8.4	39.50	39.55	-8.3	17,263	-0.05%
2022/08/24	4.2	39.25	0.7	39.35	39.25	3.5	17,398	0.02%
2022/08/23	5.3	39.20	1	39.25	39.35	4.3	17,816	0.02%
2022/08/22	3.9	39.30	0.7	39.25	39.65	3.2	17,936	0.02%
2022/08/19	20	39.48	0	0.00	39.45	20	18,065	0.11%
2022/08/18	6.4	39.77	1	39.65	39.80	5.4	18,153	0.03%
2022/08/17	1.5	39.80	0	0.00	40.00	1.5	18,215	0.01%
2022/08/16	14.4	39.14	2	39.35	39.35	12.4	18,244	0.07%
2022/08/15	28.1	39.23	1	39.35	39.30	27.1	18,314	0.15%
2022/08/12	6.1	39.15	23	39.09	39.30	-16.9	18,719	-0.09%
2022/08/11	5	38.85	2.5	39.25	39.35	2.5	18,846	0.01%
2022/08/10	5.2	38.64	1	38.50	38.75	4.2	18,945	0.02%
2022/08/09	6.2	38.31	3	38.73	38.75	3.2	19,108	0.02%
2022/08/08	5.4	38.42	0	0.00	38.70	5.4	19,258	0.03%
2022/08/05	5.3	38.85	3	38.95	38.85	2.3	19,436	0.01%
2022/08/04	3.4	38.77	3	38.72	38.75	0.4	19,943	0.00%
2022/08/03	12.4	39.00	1	38.80	39.10	11.4	20,186	0.06%
2022/08/02	10.4	39.06	9	39.07	39.15	1.4	20,245	0.01%
2022/08/01	1	39.05	6	39.23	39.50	-5	20,243	-0.02%
2022/07/29	12.4	38.50	5	38.50	38.75	7.4	20,205	0.04%
2022/07/28	1.3	38.15	0	38.10	38.20	1.2	20,134	0.01%
2022/07/27	5	37.80	2	37.80	37.85	3	20,075	0.01%
2022/07/26	8.1	37.85	1	37.85	37.80	7.1	20,246	0.04%
2022/07/25	4.1	37.87	0	0.00	37.85	4.1	20,320	0.02%
2022/07/22	31.2	37.73	0	0.00	37.70	31.2	20,389	0.15%
2022/07/21	44.4	37.93	0	0.00	38.05	44.4	20,196	0.22%
2022/07/20	30.5	41.66	6	42.00	41.60	24.5	19,656	0.12%
2022/07/19	5	41.12	0	0.00	41.65	5	19,510	0.03%
2022/07/18	10.4	40.24	0	0.00	40.70	10.4	19,267	0.05%
2022/07/15	6.1	40.74	11	40.63	40.50	-4.9	19,169	-0.03%
2022/07/14	1	41.75	1	41.70	41.70	0	19,107	0.00%
2022/07/13	11.7	41.78	2	42.00	41.80	9.7	19,230	0.05%
2022/07/12	1.1	41.13	0	0.00	41.00	1.1	19,337	0.01%
2022/07/11	3	41.07	9	41.15	41.10	-6	19,484	-0.03%
2022/07/08	10.1	40.75	0	0.00	40.80	10.1	19,573	0.05%
2022/07/07	0.1	41.00	35	40.62	40.90	-34.9	19,674	-0.18%
2022/07/06	15.2	40.05	4	40.30	40.00	11.2	20,055	0.06%
2022/07/05	0.3	40.84	10	40.60	40.75	-9.7	19,967	-0.05%
2022/07/04	0.4	40.18	1	40.20	40.00	-0.6	19,809	0.00%
2022/07/01	4.1	40.50	15	40.32	40.35	-10.9	19,681	-0.06%
2022/06/30	0	0.00	1	39.55	39.50	-1	19,421	-0.01%
2022/06/29	13.1	39.51	2	39.70	39.55	11.1	19,227	0.06%
2022/06/28	4.4	39.63	0	39.80	39.60	4.4	19,218	0.02%
2022/06/27	1	39.80	6	40.02	39.80	-5	19,203	-0.03%
2022/06/24	7	39.39	1	39.50	39.50	6	19,070	0.03%
2022/06/23	3.3	39.17	0	0.00	39.00	3.3	18,963	0.02%
2022/06/22	9.6	39.69	2	39.65	39.50	7.6	18,809	0.04%
2022/06/21	4.7	39.23	2	39.55	39.45	2.7	18,775	0.01%
2022/06/20	24.2	39.03	26	39.05	38.85	-1.8	18,695	-0.01%
2022/06/17	15.4	39.66	8	39.74	39.60	7.4	18,440	0.04%
2022/06/16	44.2	40.19	1	40.50	40.00	43.2	18,279	0.24%
2022/06/15	11.4	40.10	34	40.15	40.05	-22.6	18,452	-0.12%
2022/06/14	24.3	40.19	3	40.20	40.10	21.3	18,363	0.12%
2022/06/13	12.3	40.82	0.3	40.90	40.80	12	18,122	0.07%
2022/06/10	1.2	41.37	0	0.00	41.40	1.2	17,840	0.01%
2022/06/09	6	41.68	0	0.00	41.55	6	17,831	0.03%
2022/06/08	2.1	41.63	0	0.00	41.75	2.1	17,785	0.01%
2022/06/07	9.1	41.44	0	0.00	41.35	9.1	17,736	0.05%
2022/06/06	2.7	41.65	0	41.65	41.55	2.7	17,502	0.02%
2022/06/02	4.5	41.77	1	41.75	41.70	3.5	17,511	0.02%
2022/06/01	4.1	42.21	7	42.12	42.10	-3	17,534	-0.02%
2022/05/31	0.4	42.84	0	0.00	42.60	0.4	17,391	0.00%
2022/05/30	13.2	42.86	0	43.00	42.80	13.2	16,918	0.08%
2022/05/27	5.1	41.95	25	42.14	42.20	-19.9	16,696	-0.12%
2022/05/26	26.2	42.03	2	41.80	41.70	24.2	16,596	0.15%
2022/05/25	17	41.69	4	41.73	41.65	13	16,538	0.08%
2022/05/24	2	41.25	1	41.25	41.20	1	16,462	0.01%
2022/05/23	5.6	41.27	2	41.30	41.20	3.6	16,294	0.02%
2022/05/20	25.3	41.75	0	0.00	41.15	25.3	16,186	0.16%
2022/05/19	27.7	41.18	4	41.11	41.10	23.7	15,717	0.15%
2022/05/18	14.3	41.37	13	41.25	41.60	1.3	15,532	0.01%
2022/05/17	8.4	41.51	0	0.00	41.50	8.4	15,250	0.05%
2022/05/16	9.4	41.29	0	41.40	41.25	9.4	15,019	0.06%
2022/05/13	12	41.45	0	0.00	41.60	12	14,715	0.08%
2022/05/12	53.7	41.18	4	41.45	40.80	49.6	14,482	0.34%
2022/05/11	30	42.66	13.3	42.68	42.65	16.7	13,898	0.12%
2022/05/10	13.1	43.80	5	43.85	43.85	8.1	13,469	0.06%
2022/05/09	30.4	44.40	0	0.00	44.25	30.4	13,279	0.23%
2022/05/06	12.2	45.20	0	0.00	45.10	12.2	13,113	0.09%
2022/05/05	2.5	45.66	2	45.63	45.60	0.5	13,152	0.00%
2022/05/04	7.1	45.32	0	45.47	45.50	7.1	13,127	0.05%
2022/05/03	6.3	45.34	0	0.00	45.35	6.3	13,228	0.05%
2022/04/29	6.2	46.13	1	46.10	45.90	5.2	12,942	0.04%
2022/04/28	2.4	45.78	0	0.00	46.10	2.4	12,785	0.02%
2022/04/27	12.7	45.80	4	46.00	45.80	8.7	12,580	0.07%
2022/04/26	2.7	46.20	0	0.00	46.20	2.7	12,312	0.02%
2022/04/25	35.5	46.13	14	46.09	46.10	21.5	12,241	0.18%
2022/04/22	5.1	46.49	0	0.00	46.55	5.1	12,099	0.04%
2022/04/21	5.3	46.72	0.1	46.95	46.80	5.1	12,074	0.04%
2022/04/20	3.4	46.49	1	46.60	46.60	2.4	12,063	0.02%
2022/04/19	52.2	46.37	3	46.25	46.35	49.2	11,970	0.41%
2022/04/18	33.3	46.63	0	0.00	46.50	33.3	11,843	0.28%
2022/04/15	50.2	47.19	0	0.00	47.10	50.2	11,628	0.43%
2022/04/14	9.1	47.71	6	47.75	47.70	3.1	11,442	0.03%
2022/04/13	49	47.95	1	47.85	48.00	48	11,348	0.42%
2022/04/12	23.2	48.24	30.7	48.07	48.00	-7.5	11,175	-0.07%
2022/04/11	1.1	49.49	0	0.00	49.45	1.1	10,764	0.01%
2022/04/08	0.1	49.50	2	49.60	49.80	-1.9	10,837	-0.02%
2022/04/07	1.3	49.75	3.8	49.84	49.55	-2.5	10,806	-0.02%
2022/04/06	0.8	50.10	0	0.00	50.20	0.8	10,709	0.01%
2022/04/01	1.3	49.66	4.1	49.54	49.75	-2.8	10,657	-0.03%
2022/03/31	0	49.95	6	50.20	49.90	-6	10,588	-0.06%
2022/03/30	0	0.00	2	49.90	49.85	-2	10,436	-0.02%
2022/03/29	1	49.90	1	49.75	49.80	0	10,432	0.00%
2022/03/28	2.2	49.24	1	49.43	49.70	1.2	10,389	0.01%
2022/03/25	1.3	49.73	25	49.61	49.70	-23.7	10,342	-0.23%
2022/03/24	0	49.50	5.3	49.91	49.95	-5.2	10,385	-0.05%
2022/03/23	7.2	49.50	8	49.65	49.65	-0.8	10,460	-0.01%
2022/03/22	2	49.40	1	49.50	49.70	1	10,377	0.01%
2022/03/21	7	49.23	10.2	49.56	49.75	-3.2	10,380	-0.03%
2022/03/18	0	48.95	9	48.54	48.95	-9	10,135	-0.09%
2022/03/17	0	48.00	0	0.00	48.00	0	9,745	0.00%
2022/03/16	5.1	47.95	6	47.85	47.85	-0.9	9,630	-0.01%
2022/03/15	1	47.75	6.1	47.80	47.95	-5.1	9,597	-0.05%
2022/03/14	3.5	47.56	0	0.00	47.55	3.5	9,592	0.04%
2022/03/11	11.1	47.55	1	47.50	47.45	10.1	9,676	0.10%
2022/03/10	0.2	47.38	2	47.45	47.60	-1.8	9,818	-0.02%
2022/03/09	0.7	47.32	2	47.30	47.25	-1.3	9,901	-0.01%
2022/03/08	3.3	47.06	2	46.95	46.95	1.3	10,051	0.01%
2022/03/07	21.4	47.02	4.1	47.08	47.10	17.3	10,059	0.17%
2022/03/04	2.2	47.63	0	0.00	47.65	2.2	10,340	0.02%
2022/03/03	0.3	48.04	2	47.98	48.05	-1.7	10,465	-0.02%
2022/03/02	2.5	47.78	8.2	47.81	48.00	-5.7	10,752	-0.05%
2022/03/01	3.5	47.78	0	0.00	47.80	3.5	10,862	0.03%
2022/02/25	11.3	47.05	1	47.45	47.35	10.3	10,955	0.09%
2022/02/24	6.1	47.31	0	0.00	47.30	6.1	10,884	0.06%
2022/02/23	0.2	47.60	0	0.00	47.65	0.2	10,872	0.00%
2022/02/22	0.2	47.57	2.2	47.19	47.70	-2	10,974	-0.02%
2022/02/21	2.8	47.44	0	0.00	47.60	2.8	10,977	0.03%
2022/02/18	4	47.31	0	0.00	47.45	4	11,056	0.04%
2022/02/17	0	47.50	1.6	47.50	47.45	-1.6	11,143	-0.01%
2022/02/16	2.1	47.01	1.4	47.21	47.00	0.7	11,199	0.01%
2022/02/15	0.3	47.20	5	47.00	47.00	-4.7	11,255	-0.04%
2022/02/14	2.2	47.01	0	0.00	47.15	2.2	11,341	0.02%
2022/02/11	2.1	47.35	10	47.40	47.55	-7.9	11,337	-0.07%
2022/02/10	0.3	47.32	20	47.43	47.55	-19.7	11,361	-0.17%
2022/02/09	3.7	47.10	1	47.30	47.30	2.7	11,433	0.02%
2022/02/08	6.2	47.08	0	0.00	46.95	6.2	11,535	0.05%
2022/02/07	2.7	46.59	1	46.50	47.10	1.7	11,491	0.01%
2022/01/26	1.1	46.99	1	46.95	46.85	0.1	11,314	0.00%
2022/01/25	1.6	46.85	0	0.00	46.80	1.6	11,349	0.01%
2022/01/24	0.2	47.40	0	0.00	47.15	0.2	11,222	0.00%
2022/01/21	1.1	47.26	0	0.00	47.40	1.1	11,339	0.01%
2022/01/20	0.8	47.60	0	0.00	47.50	0.8	11,291	0.01%
2022/01/19	0	47.65	0	0.00	47.60	0	11,341	0.00%
2022/01/18	5	47.55	4	47.54	47.75	1	11,490	0.01%
2022/01/17	1.5	47.58	1.4	47.55	47.60	0	11,598	0.00%
2022/01/14	5	47.54	5	47.55	47.60	0	11,605	0.00%
2022/01/13	6	47.63	0	0.00	47.95	6	11,826	0.05%
2022/01/12	17.2	47.16	0	0.00	47.50	17.2	12,070	0.14%
2022/01/11	1	47.15	10	47.50	47.50	-9	12,310	-0.07%
2022/01/10	2.5	47.11	4	47.04	47.30	-1.5	12,274	-0.01%
2022/01/07	7.1	47.49	13	47.33	47.45	-5.9	12,237	-0.05%
2022/01/06	0.3	47.60	0.1	47.39	47.60	0.2	12,219	0.00%
2022/01/05	2.5	47.12	0	0.00	47.15	2.5	12,240	0.02%
2022/01/04	12.1	47.10	2	47.45	47.30	10.1	12,299	0.08%
2022/01/03	8.6	47.67	2	47.45	47.45	6.6	12,196	0.05%
2021/12/30	3.3	48.04	6.1	48.10	48.00	-2.8	12,155	-0.02%
2021/12/29	8	48.11	3	48.18	48.15	5	12,270	0.04%
2021/12/28	3.3	48.04	3	48.00	48.15	0.2	12,350	0.00%
2021/12/27	1.4	48.02	3	48.02	48.10	-1.6	12,448	-0.01%
2021/12/24	1.1	47.86	1.2	47.90	47.90	0	12,692	0.00%
2021/12/23	0.1	47.70	0	0.00	47.70	0.1	12,853	0.00%
2021/12/22	6	47.28	1	47.40	47.40	5	12,914	0.04%
2021/12/21	0.1	47.35	0	0.00	47.25	0.1	13,062	0.00%
2021/12/20	2.9	47.34	1	47.40	47.40	1.9	13,199	0.01%
2021/12/17	1	47.45	9	47.51	47.45	-8	13,236	-0.06%
2021/12/16	10.2	46.90	5	46.90	46.90	5.2	13,161	0.04%
2021/12/15	0	0.00	2	47.15	46.95	-2	13,398	-0.01%
2021/12/14	1.1	47.01	3	47.05	47.00	-2	13,527	-0.01%
2021/12/13	3.1	47.25	1	47.16	47.10	2.1	13,762	0.01%
2021/12/10	1.4	47.59	0	0.00	47.30	1.4	14,011	0.01%
2021/12/09	3.3	47.28	10.4	47.58	47.40	-7.2	14,718	-0.05%
2021/12/08	0.5	47.72	3	47.67	47.70	-2.5	15,007	-0.02%
2021/12/07	0	0.00	1	47.20	47.55	-1	15,100	-0.01%
2021/12/06	7.2	47.12	0	0.00	47.30	7.2	15,059	0.05%
2021/12/03	2.1	46.51	1	46.80	46.40	1.1	15,012	0.01%
2021/12/02	5.3	46.37	1	46.35	46.30	4.3	14,910	0.03%
2021/12/01	12.1	46.52	1	46.50	46.60	11.1	14,885	0.07%
2021/11/30	11.1	46.67	12	47.07	46.00	-0.9	14,816	-0.01%
2021/11/29	3.4	46.30	2	46.10	46.50	1.4	14,386	0.01%
2021/11/26	40.5	46.59	1.3	46.55	46.50	39.3	14,324	0.27%
2021/11/25	7.3	47.13	15	47.15	47.15	-7.7	14,217	-0.05%
2021/11/24	6.3	47.46	32	47.40	47.45	-25.7	14,124	-0.18%
2021/11/23	15	47.81	9	47.90	47.80	6	13,953	0.04%
2021/11/22	12	47.93	0	0.00	47.90	12	13,999	0.09%
2021/11/19	8.1	48.11	0	0.00	48.30	8.1	13,936	0.06%
2021/11/18	3.2	48.34	1	48.30	48.30	2.2	13,882	0.02%
2021/11/17	3.4	48.34	0	48.55	48.55	3.4	13,875	0.02%
2021/11/16	5.1	48.50	0	0.00	48.65	5.1	13,977	0.04%
2021/11/15	16.1	48.35	0	0.00	48.60	16.1	14,174	0.11%
2021/11/12	3	48.48	1	48.65	48.70	2	14,358	0.01%
2021/11/11	0	48.80	0	0.00	48.80	0	14,578	0.00%
2021/11/10	0	48.80	2	48.60	48.70	-2	14,843	-0.01%
2021/11/09	2.1	48.51	2	48.60	48.80	0.1	15,088	0.00%
2021/11/08	1	48.75	3	48.45	48.95	-2	16,197	-0.01%
2021/11/05	8.2	47.93	1	48.00	48.15	7.2	16,989	0.04%
2021/11/04	2.4	48.19	0	0.00	48.10	2.4	17,324	0.01%
2021/11/03	5.4	48.13	0.1	48.30	48.15	5.3	17,764	0.03%
2021/11/02	7	48.20	10	48.25	48.15	-3	18,197	-0.02%
2021/11/01	2.3	48.14	13	48.19	48.25	-10.7	18,674	-0.06%
2021/10/29	24	48.30	0	0.00	48.25	24	18,923	0.13%
2021/10/28	0.1	48.70	1	48.55	48.50	-0.9	19,472	0.00%
2021/10/27	7	48.38	0	0.00	48.35	7	19,594	0.04%
2021/10/26	22	48.65	2	48.60	48.45	20	19,646	0.10%
2021/10/25	4.7	48.30	1	48.30	48.25	3.7	19,726	0.02%
2021/10/22	3.1	48.74	0	0.00	48.80	3.1	20,089	0.02%
2021/10/21	4.6	48.56	0	0.00	48.75	4.6	20,240	0.02%
2021/10/20	8.8	48.48	0	0.00	48.35	8.8	20,272	0.04%
2021/10/19	6.4	49.12	2	49.25	49.10	4.4	20,369	0.02%
2021/10/18	6	49.90	0	0.00	49.80	6	20,223	0.03%
2021/10/15	2	50.03	9	50.10	50.10	-7	20,486	-0.03%
2021/10/14	2	50.13	0	0.00	49.90	2	20,492	0.01%
2021/10/13	0.2	50.50	12	50.46	50.50	-11.8	20,515	-0.06%
2021/10/12	2.1	49.92	2	50.10	50.20	0.1	20,491	0.00%
2021/10/07	11.1	50.37	0	0.00	50.40	11.1	20,717	0.05%
2021/10/06	1.8	50.04	1	49.95	49.90	0.8	20,940	0.00%
2021/10/05	7.3	50.21	1	50.00	50.30	6.3	21,193	0.03%
2021/10/04	1.1	49.97	0.1	50.20	50.00	1	21,654	0.00%
2021/10/01	4.2	50.04	19.2	50.51	50.20	-15	22,316	-0.07%
2021/09/30	0.1	50.86	1	50.40	51.00	-0.9	22,380	0.00%
2021/09/29	1	50.61	1	50.40	50.60	0	22,519	0.00%
2021/09/28	0.2	50.95	0.4	51.14	51.00	-0.2	22,713	0.00%
2021/09/27	1.2	50.95	1	51.30	51.10	0.2	22,761	0.00%
2021/09/24	1.2	51.22	4.2	51.69	51.30	-3	22,881	-0.01%
2021/09/23	0.2	51.16	6.1	51.13	51.20	-5.9	22,886	-0.03%
2021/09/22	3.3	49.73	0.3	50.15	50.70	3	22,838	0.01%
2021/09/17	2.1	50.97	2	51.70	50.70	0.1	22,742	0.00%
2021/09/16	1.1	51.02	3	51.43	51.70	-1.9	22,693	-0.01%
2021/09/15	3.1	51.20	4	51.27	51.20	-0.9	22,526	0.00%
2021/09/14	0.2	51.00	12.5	51.31	51.40	-12.4	22,421	-0.06%
2021/09/13	30.3	50.10	6	49.68	50.10	24.3	21,802	0.11%
2021/09/10	1.1	49.00	7	48.71	49.00	-5.9	21,700	-0.03%
2021/09/09	3.1	47.88	1	47.95	48.20	2.1	21,833	0.01%
2021/09/08	1.1	48.31	4	48.48	48.55	-2.9	21,908	-0.01%
2021/09/07	1	48.70	0	0.00	48.75	1	21,992	0.00%
2021/09/06	2.4	48.98	3	48.90	48.80	-0.6	22,010	0.00%
2021/09/03	1	48.55	8	48.54	48.50	-7	21,935	-0.03%
2021/09/02	2.1	47.85	0.3	48.00	47.90	1.8	21,889	0.01%
2021/09/01	4.1	48.25	5	48.01	48.40	-0.9	21,952	0.00%
2021/08/31	1.1	47.62	0	0.00	48.45	1.1	21,850	0.00%
2021/08/30	2.7	47.43	0	0.00	47.60	2.7	21,749	0.01%
2021/08/27	3.2	47.36	1	47.35	47.45	2.2	21,802	0.01%
2021/08/26	1.1	47.00	1	46.95	46.95	0.1	22,042	0.00%
2021/08/25	4	47.09	2	47.10	47.20	2	22,198	0.01%
2021/08/24	1.4	46.58	0	0.00	46.75	1.4	22,216	0.01%
2021/08/23	2.6	46.84	6.4	46.77	46.80	-3.7	22,436	-0.02%
2021/08/20	6.3	46.20	0	0.00	46.15	6.3	22,539	0.03%
2021/08/19	15.3	46.40	0	0.00	46.20	15.3	22,907	0.07%
2021/08/18	12.3	46.71	1	46.60	47.25	11.3	22,789	0.05%
2021/08/17	7.5	47.49	1	47.40	47.30	6.5	22,621	0.03%
2021/08/16	5.1	48.04	0	0.00	47.95	5.1	22,465	0.02%
2021/08/13	10	48.28	5.1	48.39	48.40	4.9	22,509	0.02%
2021/08/12	33.6	47.04	7	46.46	47.60	26.6	22,621	0.12%
2021/08/11	34.1	51.13	12.6	51.00	51.10	21.5	21,868	0.10%
2021/08/10	34.2	51.87	22	51.89	51.90	12.2	21,421	0.06%
2021/08/09	4.1	52.28	24	52.30	52.40	-19.9	21,726	-0.09%
2021/08/06	13	52.75	1,806	52.63	52.90	-1,793	21,805	-8.22%	大賣/鉅額交易
2021/08/05	42.6	52.98	238.1	52.81	52.70	-195.5	22,168	-0.88%	大賣/鉅額交易
2021/08/04	1	54.39	27.1	54.11	53.80	-26.1	23,135	-0.11%
2021/08/03	16.1	53.76	116	53.87	53.90	-99.9	23,671	-0.42%	大賣/
2021/08/02	1.1	52.62	12.3	52.71	52.80	-11.2	23,444	-0.05%
2021/07/30	0	0.00	2	52.65	52.60	-2	23,936	-0.01%
2021/07/29	6	52.47	2	52.50	52.90	4	24,450	0.02%
2021/07/28	8.2	52.26	9.5	52.43	52.40	-1.4	24,837	-0.01%
2021/07/27	4	52.80	0	0.00	53.00	4	25,536	0.02%
2021/07/26	12.3	53.41	22	53.17	53.20	-9.7	26,205	-0.04%
2021/07/23	2.2	52.68	23.3	52.74	53.00	-21.1	26,532	-0.08%
2021/07/22	7.1	52.03	1	52.10	52.10	6.1	26,663	0.02%
2021/07/21	5.1	52.29	6.9	52.09	51.80	-1.8	27,077	-0.01%
2021/07/20	7	51.59	14.1	51.54	51.70	-7.1	27,984	-0.03%
2021/07/19	1	51.60	6.4	51.41	52.00	-5.4	29,485	-0.02%
2021/07/16	15	51.40	8	51.49	51.50	7	32,699	0.02%
2021/07/15	14	51.48	3.5	51.64	51.60	10.5	34,817	0.03%
2021/07/14	6.1	51.37	1.1	51.42	51.50	5	36,177	0.01%
2021/07/13	2	51.90	7	52.09	51.90	-5	36,859	-0.01%
2021/07/12	2.2	52.15	8	52.10	52.20	-5.8	37,265	-0.02%
2021/07/09	8.1	52.25	2	52.65	52.00	6.1	37,473	0.02%
2021/07/08	16.1	52.43	63	52.55	52.80	-46.9	37,291	-0.13%
2021/07/07	5.1	51.14	0	0.00	51.30	5.1	36,928	0.01%
2021/07/06	3.5	50.99	3	51.20	51.20	0.5	36,823	0.00%
2021/07/05	17.6	50.66	1	50.90	50.60	16.6	36,751	0.05%
2021/07/02	5.2	50.66	1	50.70	50.50	4.2	36,605	0.01%
2021/07/01	6.4	50.78	2	50.65	50.60	4.4	36,533	0.01%
2021/06/30	9.5	51.03	4	51.20	51.00	5.5	36,744	0.01%
2021/06/29	0	0.00	12	51.09	51.20	-12	36,788	-0.03%
2021/06/28	0.1	51.07	0	0.00	51.10	0.1	36,966	0.00%
2021/06/25	23.2	51.15	3	51.20	51.00	20.2	36,992	0.05%
2021/06/24	0	0.00	6	51.00	51.10	-6	37,241	-0.02%
2021/06/23	3.2	50.84	0	0.00	51.00	3.2	37,676	0.01%
2021/06/22	20.1	50.70	2.1	51.00	50.90	18	37,792	0.05%
2021/06/21	4	50.75	1	50.70	50.70	3	37,889	0.01%
2021/06/18	8	51.05	0	0.00	51.00	8	38,189	0.02%
2021/06/17	2	51.50	0	0.00	51.50	2	39,486	0.01%
2021/06/16	1.2	51.82	12.4	51.78	51.90	-11.2	39,623	-0.03%
2021/06/15	1	51.10	0	0.00	51.30	1	39,581	0.00%
2021/06/11	1	51.40	1	51.50	51.40	0	39,636	0.00%
2021/06/09	0.1	51.30	1	51.10	51.30	-0.9	39,925	0.00%
2021/06/08	5	51.20	0	0.00	51.40	5	40,039	0.01%
2021/06/07	0.5	51.70	5.5	51.58	51.50	-5	40,264	-0.01%
2021/06/04	4	51.88	3	51.83	51.90	1	40,452	0.00%
2021/06/03	8	52.04	3.2	52.01	52.30	4.8	40,659	0.01%
2021/06/02	5.1	51.66	4.1	51.65	52.00	1	40,510	0.00%
2021/06/01	1.2	51.33	1.6	51.50	51.50	-0.5	40,290	0.00%
2021/05/31	0.1	51.60	11.3	51.38	51.60	-11.1	40,457	-0.03%
2021/05/28	7.1	50.40	6	50.47	50.60	1.1	40,331	0.00%
2021/05/27	7.2	49.97	14.2	49.96	50.30	-7	40,411	-0.02%
2021/05/26	4	50.83	6	51.27	50.70	-2	40,254	0.00%
2021/05/25	23.1	51.20	5	51.20	51.10	18.1	40,193	0.05%
2021/05/24	13.1	50.77	19	50.86	51.30	-5.9	40,233	-0.01%
2021/05/21	75	51.59	74.2	51.60	51.20	0.8	40,408	0.00%
2021/05/20	17.6	50.66	17	50.82	50.80	0.6	40,310	0.00%
2021/05/19	5	50.32	20	50.56	50.50	-15	40,085	-0.04%
2021/05/18	24.6	49.47	52	49.53	50.00	-27.4	39,915	-0.07%
2021/05/17	45.5	48.06	12.1	48.12	47.90	33.4	39,776	0.08%
2021/05/14	1.1	49.71	2	49.70	49.60	-0.9	39,121	0.00%
2021/05/13	53.3	48.35	20	49.52	49.20	33.3	38,782	0.09%
2021/05/12	52.8	49.53	83	49.80	49.60	-30.2	38,261	-0.08%
2021/05/11	19.2	51.73	67	51.79	51.60	-47.8	36,972	-0.13%
2021/05/10	17	52.55	13	52.58	52.90	4	36,241	0.01%
2021/05/07	40.3	52.18	7.2	52.73	52.30	33.1	36,059	0.09%
2021/05/06	22.2	51.98	28	52.38	53.00	-5.8	35,706	-0.02%
2021/05/05	25.5	50.82	28.6	50.83	50.80	-3.1	35,241	-0.01%
2021/05/04	33.2	50.14	21	50.30	50.20	12.2	35,127	0.03%
2021/05/03	17.2	51.37	100	51.31	51.20	-82.8	34,169	-0.24%
2021/04/29	29.1	52.34	9	52.42	52.10	20.1	33,664	0.06%
2021/04/28	25.3	52.37	18	52.43	53.20	7.3	33,224	0.02%
2021/04/27	15	52.72	13	52.71	52.70	2	33,106	0.01%
2021/04/26	35.1	52.85	14	53.24	53.10	21.1	32,617	0.06%
2021/04/23	123.9	52.74	23.3	52.38	53.00	100.6	31,717	0.32%	大買/
2021/04/22	80.1	56.90	297	57.49	54.10	-216.9	30,558	-0.71%	大賣/鉅額交易
2021/04/21	63.2	53.89	258.2	55.68	55.70	-194.9	27,491	-0.71%	大賣/鉅額交易
2021/04/20	80.2	52.45	56.3	52.55	52.00	23.9	25,459	0.09%
2021/04/19	15.1	49.92	19.6	50.11	50.40	-4.5	24,106	-0.02%
2021/04/16	12.1	48.12	14	48.65	49.00	-1.9	23,301	-0.01%
2021/04/15	58.5	48.27	8.4	47.80	47.90	50.1	22,795	0.22%
2021/04/14	2	46.98	81	46.76	47.00	-79	22,494	-0.35%
2021/04/13	9.2	47.21	21	47.33	47.20	-11.8	22,362	-0.05%
2021/04/12	0.2	46.82	18.6	46.83	46.85	-18.4	22,111	-0.08%
2021/04/09	10	46.71	0	0.00	46.70	10	22,041	0.05%
2021/04/08	2	46.65	7	46.83	46.90	-5	21,910	-0.02%
2021/04/07	1.3	46.80	1	46.75	46.80	0.3	21,820	0.00%
2021/04/06	37.3	46.75	19	46.68	46.85	18.3	21,761	0.08%
2021/04/01	9.4	46.67	11	46.70	46.70	-1.6	21,372	-0.01%
2021/03/31	0.5	46.70	44	46.70	46.80	-43.5	21,256	-0.20%
2021/03/30	4.2	46.46	0	0.00	46.55	4.2	21,044	0.02%
2021/03/29	2,009.7	46.49	7.2	46.42	46.50	2,002.4	20,945	9.56%	大買/鉅額交易
2021/03/26	17	46.01	35	46.04	46.15	-18	20,680	-0.09%
2021/03/25	8.1	45.55	0.5	45.50	45.55	7.6	20,287	0.04%
2021/03/24	14	45.58	70.1	45.61	45.55	-56	20,110	-0.28%
2021/03/23	20.2	45.78	15	45.72	45.70	5.2	19,996	0.03%
2021/03/22	70.5	46.06	82	46.14	45.80	-11.5	19,589	-0.06%
2021/03/19	7.1	42.71	0.2	43.00	42.70	6.9	18,122	0.04%
2021/03/18	26	43.09	17	43.07	43.10	9	17,888	0.05%
2021/03/17	0.1	42.90	18.3	42.88	42.85	-18.3	17,899	-0.10%
2021/03/16	51.6	42.55	2.2	42.63	42.60	49.4	17,904	0.28%
2021/03/15	35	42.44	5	42.70	42.35	30	17,936	0.17%
2021/03/12	9.1	42.67	5	42.60	42.70	4.1	17,781	0.02%
2021/03/11	5	42.90	4	43.11	42.85	1	17,666	0.01%
2021/03/10	9	43.03	0.5	43.25	43.00	8.5	17,600	0.05%
2021/03/09	1.3	43.08	32.8	43.01	43.40	-31.5	17,714	-0.18%
2021/03/08	0.4	42.70	15	42.69	42.65	-14.6	17,513	-0.08%
2021/03/05	0.2	42.60	4	42.49	42.50	-3.8	17,433	-0.02%
2021/03/04	1	42.45	0	0.00	42.50	1	17,847	0.01%
2021/03/03	3.4	42.39	18.5	42.54	42.55	-15	17,835	-0.08%
2021/03/02	2.1	42.30	11	42.36	42.10	-8.9	17,744	-0.05%
2021/02/26	7	42.27	3	42.60	42.00	4	17,589	0.02%
2021/02/25	2.1	42.76	17	42.85	42.90	-14.9	17,255	-0.09%
2021/02/24	13.2	42.50	9	42.52	42.55	4.2	17,267	0.02%
2021/02/23	3.7	42.27	50.4	42.24	42.45	-46.7	17,237	-0.27%
2021/02/22	4	41.71	8	41.85	41.80	-4	17,008	-0.02%
2021/02/19	1.1	41.28	4	41.43	41.60	-2.9	16,970	-0.02%
2021/02/18	6	41.42	1	41.60	41.35	5	16,894	0.03%
2021/02/17	5.7	41.10	3.1	41.00	41.25	2.6	16,801	0.02%
2021/02/05	8.6	40.76	3	40.77	40.85	5.6	16,576	0.03%
2021/02/04	20	40.45	1	40.55	40.40	19	16,647	0.11%
2021/02/03	7.2	40.56	0	0.00	40.55	7.2	17,019	0.04%
2021/02/02	8	40.87	1	41.10	40.75	7	16,937	0.04%
2021/02/01	1.3	40.85	5	40.72	40.80	-3.7	16,812	-0.02%
2021/01/29	1.1	40.30	0	0.00	40.15	1.1	16,789	0.01%
2021/01/28	6	40.38	5	40.25	40.25	1	16,597	0.01%
2021/01/27	13.1	40.47	1	40.65	40.35	12.1	16,362	0.07%
2021/01/26	116.1	40.48	1	40.30	40.35	115.1	16,223	0.71%	大買/鉅額交易
2021/01/25	9.4	40.86	34	40.92	40.90	-24.6	15,710	-0.16%
2021/01/22	34	40.60	0	0.00	40.60	34	15,509	0.22%
2021/01/21	42	40.98	12	41.02	40.80	30	15,191	0.20%
2021/01/20	352	41.10	17	41.00	40.95	335	15,029	2.23%	大買/鉅額交易
2021/01/19	5.4	41.77	2	41.85	41.75	3.4	14,598	0.02%
2021/01/18	29	41.51	3	41.50	41.60	26	14,547	0.18%
2021/01/15	10.1	42.21	3	42.05	41.95	7.1	14,248	0.05%
2021/01/14	28	42.61	1	42.60	42.55	27	13,868	0.19%
2021/01/13	24	42.68	0	0.00	42.70	24	13,709	0.18%
2021/01/12	14.3	42.90	2.2	42.81	42.70	12.1	13,599	0.09%
2021/01/11	0.5	43.10	0.2	43.00	43.10	0.3	13,516	0.00%
2021/01/08	4	42.84	1	42.90	42.95	3	13,435	0.02%
2021/01/07	4.3	42.88	0	0.00	42.85	4.3	13,366	0.03%
2021/01/06	11	42.89	8	43.08	42.95	3	13,172	0.02%
2021/01/05	12.4	43.10	1	43.30	43.10	11.4	13,036	0.09%
2021/01/04	7.5	43.18	0.1	43.30	43.20	7.3	12,974	0.06%
2020/12/31	3	43.48	2.2	43.67	43.20	0.9	12,933	0.01%
2020/12/30	4	43.09	3	43.10	43.25	1	12,962	0.01%
2020/12/29	10	42.90	11	43.03	43.00	-1	12,916	-0.01%
2020/12/28	8.2	42.88	7	42.95	43.00	1.2	12,907	0.01%
2020/12/25	4.9	42.80	1	42.70	42.80	3.9	12,961	0.03%
2020/12/24	5	42.73	0	0.00	42.70	5	13,055	0.04%
2020/12/23	1	42.75	1	42.75	42.80	0	13,075	0.00%
2020/12/22	3.2	43.25	0	0.00	42.95	3.2	13,149	0.02%
2020/12/21	75.2	43.40	3	43.43	43.50	72.2	13,438	0.54%
2020/12/18	1.1	42.86	4	42.88	42.95	-2.9	13,750	-0.02%
2020/12/17	17	42.71	2.3	42.84	42.65	14.7	13,865	0.11%
2020/12/16	0.6	43.05	0	0.00	43.05	0.6	13,782	0.00%
2020/12/15	8.3	42.58	48.3	42.62	42.50	-40	13,764	-0.29%
2020/12/14	8.1	42.78	3.3	42.85	42.80	4.8	13,726	0.04%
2020/12/11	28	43.18	6	42.93	42.90	22	13,816	0.16%
2020/12/10	4.1	43.30	0	0.00	43.25	4.1	13,749	0.03%
2020/12/09	2.8	43.54	0.8	43.35	43.35	2	13,778	0.01%
2020/12/08	0	43.45	9	43.36	43.60	-9	13,772	-0.07%
2020/12/07	1.6	43.46	4	43.53	43.55	-2.4	13,759	-0.02%
2020/12/04	2	43.60	1	43.65	43.65	1	13,838	0.01%
2020/12/03	5.2	43.50	6.2	43.90	43.50	-1.1	13,761	-0.01%
2020/12/02	0	43.20	3.1	43.12	43.20	-3.1	13,481	-0.02%
2020/12/01	1.4	42.99	1	42.80	43.15	0.4	13,676	0.00%
2020/11/30	3.2	43.12	2	43.55	42.90	1.2	13,906	0.01%
2020/11/27	1.5	43.22	6	43.30	43.30	-4.5	13,694	-0.03%
2020/11/26	2.1	42.95	53.2	42.91	42.95	-51.1	13,620	-0.38%
2020/11/25	2.1	42.92	5.1	43.00	42.60	-3	13,772	-0.02%
2020/11/24	11	43.00	3.3	42.95	42.75	7.8	13,849	0.06%
2020/11/23	0.2	43.00	10	42.91	43.00	-9.8	13,800	-0.07%
2020/11/20	0.1	42.70	0	0.00	42.70	0.1	13,790	0.00%
2020/11/19	1.1	42.81	4	42.86	42.90	-2.9	13,775	-0.02%
2020/11/18	2.1	42.65	0	0.00	42.70	2.1	13,816	0.02%
2020/11/17	0.3	42.60	11	42.45	42.75	-10.7	13,854	-0.08%
2020/11/16	8.6	42.24	2	42.38	42.35	6.6	14,202	0.05%
2020/11/13	3	42.25	0.3	42.38	42.25	2.7	14,467	0.02%
2020/11/12	1.2	42.40	0	0.00	42.40	1.2	14,811	0.01%
2020/11/11	3	42.20	458	42.60	42.65	-455	14,831	-3.07%	大賣/鉅額交易
2020/11/10	0.1	41.50	2	41.43	41.55	-1.9	14,766	-0.01%
2020/11/09	1.5	41.15	1.1	41.23	41.15	0.4	14,981	0.00%
2020/11/06	0	41.05	0	0.00	40.85	0	16,178	0.00%
2020/11/05	0.4	41.05	1	41.05	41.05	-0.6	16,546	0.00%
2020/11/04	2	40.85	6	40.82	40.90	-4	16,842	-0.02%
2020/11/03	0	40.95	1	40.75	40.95	-1	17,212	-0.01%
2020/11/02	0.4	40.65	7.3	40.55	40.60	-6.8	17,662	-0.04%
2020/10/30	1.2	40.60	1	40.50	40.55	0.2	18,262	0.00%
2020/10/29	1	40.35	10	40.43	40.35	-9	18,465	-0.05%
2020/10/28	2.2	40.56	0	0.00	40.55	2.2	18,534	0.01%
2020/10/27	253	40.40	0	0.00	40.50	253	18,592	1.36%	大買/鉅額交易
2020/10/26	100	40.50	0	0.00	40.50	100	18,606	0.54%
2020/10/22	0.6	41.05	0	0.00	41.00	0.6	18,943	0.00%
2020/10/21	3	40.37	0	0.00	40.30	3	19,040	0.02%
2020/10/20	107.1	40.39	0.2	40.50	40.35	107	19,061	0.56%	大買/鉅額交易
2020/10/19	5	40.61	5.6	40.61	40.45	-0.6	19,122	0.00%
2020/10/16	0	0.00	1	40.35	40.30	-1	19,278	-0.01%
2020/10/15	9	40.21	3	40.20	40.30	6	19,671	0.03%
2020/10/14	3	40.60	0	0.00	40.50	3	19,700	0.02%
2020/10/13	20	40.42	0	0.00	40.50	20	19,784	0.10%
2020/10/12	3.2	41.04	0	0.00	40.95	3.2	20,214	0.02%
2020/10/08	3	41.03	0	0.00	41.15	3	20,431	0.01%
2020/10/07	0	41.40	0	0.00	41.15	0	20,445	0.00%
2020/10/06	0.4	41.50	1	41.30	41.40	-0.6	20,441	0.00%
2020/10/05	0.8	41.40	0	0.00	41.00	0.8	20,601	0.00%
2020/09/30	7.1	41.46	0	0.00	41.40	7.1	20,812	0.03%
2020/09/29	1	41.05	1	41.45	41.20	0	20,975	0.00%
2020/09/28	3.1	40.82	1	40.70	40.95	2.1	21,043	0.01%
2020/09/25	2	40.58	0	0.00	40.55	2	21,224	0.01%
2020/09/24	16	40.21	3	40.18	40.05	13	21,293	0.06%
2020/09/23	13	41.17	23	41.36	41.00	-10	21,057	-0.05%
2020/09/22	1	41.85	0	0.00	41.80	1	20,759	0.00%
2020/09/21	2	42.35	0	0.00	42.25	2	20,638	0.01%
2020/09/18	0	0.00	1	42.50	42.50	-1	20,706	0.00%
2020/09/17	4	42.55	1.2	42.97	42.55	2.9	20,727	0.01%
2020/09/16	0.5	42.90	0	0.00	42.85	0.5	20,772	0.00%
2020/09/15	3	42.65	4	42.60	42.70	-1	20,736	0.00%
2020/09/14	4.2	42.52	10	42.50	42.95	-5.8	20,963	-0.03%
2020/09/11	2	42.25	2	42.30	42.30	0	20,893	0.00%
2020/09/10	10.8	42.31	0	0.00	42.45	10.8	20,933	0.05%
2020/09/09	4	42.26	0	0.00	42.55	4	20,892	0.02%
2020/09/08	5	42.75	2	43.10	42.70	3	20,918	0.01%
2020/09/07	2.6	42.68	8	42.34	42.70	-5.4	21,054	-0.03%
2020/09/04	9	42.17	12	42.13	42.20	-3	21,101	-0.01%
2020/09/03	1	42.65	0.1	42.85	42.70	0.9	21,075	0.00%
2020/09/02	16	42.86	0	0.00	42.65	16	20,913	0.08%
2020/09/01	2	42.85	1	42.65	42.75	1	20,813	0.01%
2020/08/31	18	43.00	2	43.43	42.90	16	20,717	0.08%
2020/08/28	3	43.62	8	43.46	43.50	-5	20,610	-0.02%
2020/08/27	10	43.79	5	43.92	43.85	5	20,645	0.02%
2020/08/26	8	43.89	2	43.95	44.10	6	20,707	0.03%
2020/08/25	11.2	44.08	4	44.21	44.10	7.2	20,673	0.03%
2020/08/24	5	44.12	10	44.23	44.05	-5	21,049	-0.02%
2020/08/21	22.1	44.12	7	44.27	44.25	15.1	21,056	0.07%
2020/08/20	17	43.70	20	43.92	43.50	-3	20,862	-0.01%
2020/08/19	8	44.53	5	44.05	44.35	3	20,547	0.01%
2020/08/18	9.4	43.82	12	43.99	44.00	-2.6	20,240	-0.01%
2020/08/17	17.3	43.47	1	43.35	43.35	16.3	19,928	0.08%
2020/08/14	28	42.18	16	42.23	42.85	12	19,825	0.06%
2020/08/13	33	41.11	17	41.49	41.20	16	19,407	0.08%
2020/08/12	72	41.10	2	41.20	41.00	70	19,247	0.36%
2020/08/11	6	46.51	9	46.62	46.50	-3	18,034	-0.02%
2020/08/10	9.1	46.64	36	46.60	46.60	-26.9	17,645	-0.15%
2020/08/07	0.3	47.00	0	0.00	47.10	0.3	17,455	0.00%
2020/08/06	7.4	46.99	7	46.98	47.15	0.4	17,219	0.00%
2020/08/05	12.3	46.05	6.1	46.45	46.45	6.2	16,833	0.04%
2020/08/04	5	45.50	10	45.44	45.40	-5	16,369	-0.03%
2020/08/03	4.5	44.84	0.1	44.95	44.95	4.4	16,214	0.03%
2020/07/31	6.3	45.28	1	45.10	45.00	5.3	16,141	0.03%
2020/07/30	2	45.12	17	45.20	45.35	-15	16,127	-0.09%
2020/07/29	7	45.25	0	0.00	45.05	7	16,204	0.04%
2020/07/28	8.2	44.13	3	44.70	44.50	5.2	16,213	0.03%
2020/07/27	3.1	44.86	1	44.75	44.60	2.1	16,216	0.01%
2020/07/24	1	45.00	0	0.00	45.00	1	16,217	0.01%
2020/07/23	6.3	45.55	6	45.60	45.60	0.3	16,183	0.00%
2020/07/22	1.2	45.32	4.9	45.53	45.50	-3.7	16,181	-0.02%
2020/07/21	0	0.00	5	45.65	45.55	-5	16,060	-0.03%
2020/07/20	2.1	45.10	0.1	45.00	45.10	2	15,811	0.01%
2020/07/17	1.3	44.87	9	44.91	44.80	-7.7	15,774	-0.05%
2020/07/16	14.2	44.63	2.4	44.89	44.50	11.8	15,824	0.07%
2020/07/15	0.4	45.35	580	45.54	45.60	-579.6	15,384	-3.77%	大賣/鉅額交易
2020/07/14	0	0.00	126.7	45.35	45.30	-126.7	15,181	-0.83%	大賣/鉅額交易
2020/07/13	1	45.15	102	45.20	45.20	-101	15,199	-0.66%	大賣/鉅額交易
2020/07/10	0	0.00	2	45.30	44.95	-2	15,301	-0.01%
2020/07/09	7.1	45.28	3	45.38	45.30	4.1	15,268	0.03%
2020/07/08	0	44.95	12	44.97	45.15	-12	15,002	-0.08%
2020/07/07	2.3	44.13	15	44.38	44.50	-12.7	14,733	-0.09%
2020/07/06	11.6	44.30	5	44.45	44.40	6.6	14,649	0.05%
2020/07/03	3	43.90	11	44.05	43.95	-8	14,624	-0.05%
2020/07/02	2	43.55	12	43.60	43.60	-10	14,576	-0.07%
2020/07/01	0.6	43.15	0	0.00	43.10	0.6	14,481	0.00%
2020/06/30	1.2	42.85	0	0.00	42.75	1.2	14,409	0.01%
2020/06/29	2	42.75	0	0.00	42.65	2	14,485	0.01%
2020/06/24	0	42.85	0	0.00	42.85	0	14,456	0.00%
2020/06/22	1.3	42.70	2	42.95	42.90	-0.7	14,506	0.00%
2020/06/19	2	42.90	1	43.05	42.55	1	14,595	0.01%
2020/06/18	14	42.70	0	0.00	42.70	14	14,575	0.10%
2020/06/17	4.2	42.67	0	0.00	42.85	4.2	14,913	0.03%
2020/06/16	1.4	42.79	2	43.00	42.85	-0.7	15,214	0.00%
2020/06/15	6.1	42.64	0	0.00	42.50	6.1	15,627	0.04%
2020/06/12	12	42.73	1	42.75	42.90	11	15,929	0.07%
2020/06/11	1	44.00	0	0.00	43.30	1	16,268	0.01%
2020/06/10	0	43.90	15	43.99	44.00	-15	16,336	-0.09%
2020/06/09	0.1	43.80	0	0.00	43.90	0.1	16,626	0.00%
2020/06/08	2.9	43.62	2	43.70	43.95	0.9	16,884	0.01%
2020/06/05	0.3	43.55	0.1	43.55	43.65	0.2	16,879	0.00%
2020/06/04	9	43.37	12.4	43.61	43.40	-3.4	17,038	-0.02%
2020/06/03	5	43.70	4	43.68	43.65	1	17,164	0.01%
2020/06/02	1.1	43.15	15	43.18	43.30	-13.9	17,071	-0.08%
2020/06/01	3.5	43.07	1	43.15	43.10	2.5	17,036	0.01%
2020/05/29	0.1	42.60	1	42.70	42.55	-0.9	16,970	-0.01%
2020/05/28	5	42.48	50	42.55	42.35	-45	16,591	-0.27%
2020/05/27	3	42.88	5	42.85	42.85	-2	16,655	-0.01%
2020/05/26	0.1	43.00	3	43.08	43.00	-2.9	16,717	-0.02%
2020/05/25	1.2	42.65	0	0.00	42.65	1.2	16,826	0.01%
2020/05/22	2	42.70	0	0.00	42.65	2	16,923	0.01%
2020/05/20	0.1	43.00	8.3	43.07	42.90	-8.3	16,891	-0.05%
2020/05/19	2	42.76	8	43.06	43.00	-6	16,886	-0.04%
2020/05/18	0.6	42.40	1	42.10	42.35	-0.4	16,725	0.00%
2020/05/15	1.1	42.33	2	42.53	42.30	-0.9	16,700	-0.01%
2020/05/14	5	42.38	0	0.00	42.60	5	16,720	0.03%
2020/05/13	5	42.50	0	0.00	42.90	5	16,615	0.03%
2020/05/12	1	42.80	6	42.98	42.95	-5	16,648	-0.03%
2020/05/11	0.1	43.15	0	0.00	43.15	0.1	16,683	0.00%
2020/05/08	2	43.07	1	43.05	43.00	1	16,728	0.01%
2020/05/07	4	42.76	4	42.95	42.70	0	16,749	0.00%
2020/05/06	0.4	42.70	0	0.00	42.60	0.4	16,822	0.00%
2020/05/05	0.7	42.85	0	0.00	42.85	0.7	16,875	0.00%
2020/05/04	6.2	42.27	1	42.35	42.20	5.2	16,886	0.03%
2020/04/30	1	43.00	2	43.20	43.20	-1	16,928	-0.01%
2020/04/29	0	0.00	2	42.45	42.55	-2	16,995	-0.01%
2020/04/28	0.1	42.25	1	42.20	42.25	-0.9	17,208	-0.01%
2020/04/27	2	42.05	0	0.00	42.00	2	18,115	0.01%
2020/04/24	0	42.05	0	0.00	42.00	0	18,025	0.00%
2020/04/23	5	41.88	10	42.25	42.15	-5	18,025	-0.03%
2020/04/22	3	41.43	0	0.00	41.60	3	17,994	0.02%
2020/04/21	9	41.69	0	0.00	41.80	9	18,175	0.05%
2020/04/20	0.2	42.25	0	0.00	42.35	0.2	18,223	0.00%
2020/04/17	5.3	42.14	8	42.35	42.00	-2.7	18,450	-0.01%
2020/04/16	0	41.85	16	41.99	41.85	-16	18,435	-0.09%
2020/04/15	4.1	41.90	2	41.93	41.80	2.1	18,514	0.01%
2020/04/14	0	41.65	17.1	41.60	41.65	-17.1	18,414	-0.09%
2020/04/13	0.1	40.95	6.4	40.90	40.80	-6.3	18,392	-0.03%
2020/04/10	2.1	40.81	0	0.00	41.00	2.1	18,530	0.01%
2020/04/09	7	40.89	0	0.00	40.55	7	18,714	0.04%
2020/04/08	0	41.00	20	40.92	41.00	-20	18,786	-0.11%
2020/04/07	1	39.95	12	39.87	39.95	-11	18,599	-0.06%
2020/04/06	1.5	39.15	1	39.20	39.05	0.5	18,657	0.00%
2020/04/01	1	39.05	1	39.10	39.00	0	18,611	0.00%
2020/03/31	1	39.15	14	39.27	39.50	-13	18,495	-0.07%
2020/03/30	2.2	38.93	0	0.00	39.15	2.2	18,316	0.01%
2020/03/27	6	38.89	5	38.99	38.95	1	18,246	0.01%
2020/03/26	9	38.89	4	39.05	38.60	5	18,248	0.03%
2020/03/25	0	0.00	19	39.31	38.80	-19	18,249	-0.10%
2020/03/24	16	38.29	31	38.35	38.25	-15	18,117	-0.08%
2020/03/23	3	36.53	3	36.90	36.10	0	17,961	0.00%
2020/03/20	23.2	35.37	12	34.98	36.95	11.2	17,655	0.06%
2020/03/19	14	33.90	17	34.54	33.60	-3	17,337	-0.02%
2020/03/18	38	36.89	4	36.81	36.00	34	17,069	0.20%
2020/03/17	11.1	37.84	13.7	37.81	37.60	-2.6	16,688	-0.02%
2020/03/16	24.3	39.73	4	39.38	38.85	20.3	16,138	0.13%
2020/03/13	25	38.56	25.6	38.72	40.25	-0.6	15,911	0.00%
2020/03/12	39	41.11	14	41.16	40.75	25	15,439	0.16%
2020/03/11	0.1	41.85	22	42.10	41.80	-21.9	15,048	-0.15%
2020/03/10	27.7	41.46	7	41.54	41.60	20.7	14,955	0.14%
2020/03/09	7	41.96	10	42.00	41.85	-3	14,818	-0.02%
2020/03/06	4.1	42.83	5	42.90	42.85	-0.9	14,613	-0.01%
2020/03/05	2.2	43.19	20	43.19	43.30	-17.8	14,608	-0.12%
2020/03/04	0	0.00	3	42.87	42.85	-3	14,772	-0.02%
2020/03/03	0.7	42.60	1	42.80	42.65	-0.3	14,783	0.00%
2020/03/02	4.1	42.14	3.1	42.35	42.25	1	14,678	0.01%
2020/02/27	6.3	42.24	7.7	42.22	42.25	-1.4	14,824	-0.01%
2020/02/26	2	42.15	7	42.31	42.20	-5	14,772	-0.03%
2020/02/25	5	42.56	1	42.60	42.70	4	14,628	0.03%
2020/02/24	21.1	42.86	0	0.00	43.00	21.1	14,574	0.15%
2020/02/21	1	43.25	20	43.15	43.25	-19	14,887	-0.13%
2020/02/19	0	0.00	6.4	43.43	43.40	-6.4	15,251	-0.04%
2020/02/18	0	43.00	2	43.05	43.05	-2	15,442	-0.01%
2020/02/17	4.5	42.91	29	42.94	43.00	-24.5	15,522	-0.16%
2020/02/14	0	0.00	3	43.20	43.20	-3	15,690	-0.02%
2020/02/13	10	43.05	4	43.25	43.15	6	15,652	0.04%
2020/02/12	6	42.74	40	42.81	42.80	-34	15,560	-0.22%
2020/02/11	0.1	42.60	0	0.00	42.60	0.1	15,533	0.00%
2020/02/10	7.7	42.08	4	42.55	42.40	3.7	15,477	0.02%
2020/02/07	7	42.34	1.1	42.59	42.50	5.9	15,428	0.04%
2020/02/06	1	42.65	2	42.90	43.00	-1	15,478	-0.01%
2020/02/05	1.2	42.08	0	0.00	42.35	1.2	15,557	0.01%
2020/02/04	11	42.10	2.1	42.09	42.40	8.9	15,460	0.06%
2020/02/03	7.1	40.81	23	40.85	41.55	-15.9	15,348	-0.10%
2020/01/31	9	42.09	108	42.31	42.05	-99	15,299	-0.65%	大賣/
2020/01/30	65.1	42.62	8	42.69	41.85	57.1	15,164	0.38%
2020/01/20	1	44.95	5	44.95	44.95	-4	14,282	-0.03%
2020/01/17	3.2	44.82	1	44.80	44.90	2.2	14,487	0.02%
2020/01/16	1	44.50	11	44.70	44.75	-10	14,575	-0.07%
2020/01/15	0.2	44.35	1	44.60	44.55	-0.8	14,636	-0.01%
2020/01/14	1	44.35	26	44.34	44.55	-25	14,537	-0.17%
2020/01/13	7.1	43.92	1	43.95	44.25	6.1	14,595	0.04%
2020/01/10	1.7	43.42	0	0.00	43.50	1.7	15,006	0.01%
2020/01/09	101	43.35	5	43.35	43.45	96	15,008	0.64%	大買/
2020/01/08	1	43.25	9	43.20	43.40	-8	14,943	-0.05%
2020/01/07	32	43.43	0	0.00	43.60	32	14,877	0.22%
2020/01/06	2.2	43.47	106	43.40	43.45	-103.8	14,973	-0.69%	大賣/鉅額交易
2020/01/03	9	43.83	7	43.94	43.95	2	14,911	0.01%
2020/01/02	0.1	44.00	2	44.13	44.10	-1.9	14,838	-0.01%
2019/12/30	66	43.60	10	43.80	43.65	56	14,673	0.38%
2019/12/27	5	43.05	2.1	43.19	43.25	2.9	14,540	0.02%
2019/12/26	2.2	42.98	0	0.00	43.05	2.2	14,635	0.01%
2019/12/25	0.1	43.00	16	43.00	43.10	-15.9	14,801	-0.11%
2019/12/24	0	0.00	10	43.25	43.15	-10	14,907	-0.07%
2019/12/23	10	42.95	5	43.14	43.25	5	14,952	0.03%
2019/12/20	1	42.85	0	0.00	42.95	1	14,978	0.01%
2019/12/19	1	42.90	1	42.85	43.00	0	14,997	0.00%
2019/12/18	1	42.80	7	43.00	43.00	-6	15,064	-0.04%
2019/12/17	2.2	42.84	1.1	42.93	42.95	1.1	15,039	0.01%
2019/12/16	2.2	42.87	2.3	42.80	42.80	0	14,936	0.00%
2019/12/13	0	0.00	7	42.65	42.55	-7	14,945	-0.05%
2019/12/12	0	42.10	30	42.35	42.30	-30	14,920	-0.20%
2019/12/11	0.1	42.05	3.3	42.19	42.15	-3.2	14,985	-0.02%
2019/12/10	0.8	42.00	14	42.11	42.10	-13.2	15,068	-0.09%
2019/12/09	1	41.85	12	42.00	42.05	-11	15,165	-0.07%
2019/12/06	0	41.75	3	41.75	41.75	-3	15,175	-0.02%
2019/12/05	0.2	41.75	1	41.85	41.65	-0.8	15,354	0.00%
2019/12/04	1	41.45	0	0.00	41.75	1	15,645	0.01%
2019/12/03	0	0.00	2	41.80	41.85	-2	15,733	-0.01%
2019/12/02	10.1	41.25	2	41.35	41.35	8.1	15,733	0.05%
2019/11/29	4	41.56	1	41.65	41.40	3	15,719	0.02%
2019/11/28	7	42.01	10	42.05	42.00	-3	15,662	-0.02%
2019/11/27	3	41.75	1	41.70	41.95	2	15,837	0.01%
2019/11/26	13.2	42.01	1	41.95	41.80	12.2	15,863	0.08%
2019/11/25	1.1	41.90	0	0.00	41.95	1.1	15,528	0.01%
2019/11/22	15	42.11	2	42.00	42.10	13	15,556	0.08%
2019/11/21	13	42.15	0	0.00	42.35	13	15,639	0.08%
2019/11/20	20	42.31	50	42.50	42.65	-30	15,535	-0.19%
2019/11/19	6	41.58	36	41.56	42.10	-30	15,188	-0.20%
2019/11/18	3	41.97	8	42.01	42.10	-5	15,006	-0.03%
2019/11/15	0.2	41.60	1	41.60	41.70	-0.8	14,790	-0.01%
2019/11/14	1	41.15	1	41.05	41.15	0	14,612	0.00%
2019/11/13	3	41.00	2	41.18	41.00	1	14,577	0.01%
2019/11/12	4	40.50	2	40.50	40.65	2	14,491	0.01%
2019/11/11	11.9	40.46	1	40.35	40.35	10.9	14,806	0.07%
2019/11/08	1.4	40.90	3	40.95	40.90	-1.6	15,386	-0.01%
2019/11/07	21.4	40.80	0	0.00	40.95	21.4	15,890	0.13%
2019/11/06	2	40.83	0	0.00	40.80	2	16,088	0.01%
2019/11/05	13.2	40.85	0	0.00	40.90	13.2	16,203	0.08%
2019/11/04	1	40.80	4	41.04	40.95	-3	16,285	-0.02%
2019/11/01	0.1	40.55	0	0.00	40.55	0.1	16,295	0.00%
2019/10/31	1	40.40	1.1	40.55	40.45	-0.1	16,600	0.00%
2019/10/30	7	40.34	0.3	40.45	40.35	6.7	16,869	0.04%
2019/10/29	10	40.54	1.4	40.63	40.65	8.7	16,765	0.05%
2019/10/28	3.2	40.73	0	0.00	40.75	3.2	16,612	0.02%
2019/10/25	21.1	40.72	14	41.19	40.85	7.1	16,652	0.04%
2019/10/24	12	40.83	6	41.03	41.00	6	16,478	0.04%
2019/10/23	10	40.92	0.1	40.95	40.95	9.9	16,533	0.06%
2019/10/22	33.4	41.31	7	41.40	41.40	26.4	16,532	0.16%
2019/10/21	1.5	41.48	5	41.58	41.50	-3.5	16,453	-0.02%
2019/10/18	7	40.86	36	40.94	40.95	-29	16,356	-0.18%
2019/10/17	0	0.00	11	40.07	40.10	-11	15,849	-0.07%
2019/10/16	3.3	39.89	7	39.89	40.00	-3.7	15,811	-0.02%
2019/10/15	1.6	39.98	13.5	39.95	40.00	-11.9	15,916	-0.07%
2019/10/14	10.9	39.90	0	0.00	39.95	10.9	16,255	0.07%
2019/10/09	2	39.63	1	39.70	39.50	1	16,418	0.01%
2019/10/08	5	39.67	2	39.60	39.75	3	16,714	0.02%
2019/10/07	0.3	39.35	2	39.08	39.30	-1.7	17,140	-0.01%
2019/10/04	7	38.82	0.4	39.05	38.90	6.6	17,320	0.04%
2019/10/03	10	38.86	3	39.07	39.00	7	17,304	0.04%
2019/10/02	2	39.30	80	39.40	39.25	-78	17,315	-0.45%
2019/10/01	0	39.75	31	39.59	39.65	-31	17,356	-0.18%
2019/09/27	0.1	39.85	0	0.00	39.65	0.1	17,381	0.00%
2019/09/26	0.2	39.90	40	39.84	39.90	-39.8	17,415	-0.23%
2019/09/25	1.1	39.66	0	0.00	39.60	1.1	17,535	0.01%
2019/09/24	1	39.80	0	0.00	39.80	1	17,583	0.01%
2019/09/23	4.1	39.85	7.4	39.99	39.75	-3.3	17,507	-0.02%
2019/09/20	1.2	39.87	0	0.00	40.20	1.2	17,563	0.01%
2019/09/19	1	39.75	0	0.00	39.80	1	17,483	0.01%
2019/09/18	3	39.90	0	0.00	39.80	3	17,574	0.02%
2019/09/17	10	39.49	6	39.65	39.50	4	17,619	0.02%
2019/09/16	0.4	40.15	2	40.18	40.10	-1.6	17,629	-0.01%
2019/09/12	6.4	40.06	50.7	40.07	40.05	-44.3	17,599	-0.25%
2019/09/11	12	39.94	1	39.90	40.00	11	17,752	0.06%
2019/09/10	3.7	39.94	4	40.20	39.95	-0.3	17,949	0.00%
2019/09/09	2.1	40.03	5	40.14	40.00	-2.9	18,140	-0.02%
2019/09/06	18	39.78	8	39.63	39.85	10	18,038	0.06%
2019/09/05	0.2	39.25	0	0.00	39.00	0.2	17,798	0.00%
2019/09/04	1	38.35	5	38.50	38.45	-4	17,818	-0.02%
2019/09/02	0	0.00	5	38.20	38.25	-5	18,146	-0.03%
2019/08/30	111.3	37.96	0	0.00	38.45	111.3	18,113	0.61%	大買/鉅額交易
2019/08/29	1	37.65	5	37.77	37.80	-4	18,035	-0.02%
2019/08/28	2	37.65	3	37.70	37.70	-1	18,261	-0.01%
2019/08/27	3.1	37.56	0	0.00	37.65	3.1	18,435	0.02%
2019/08/26	10	37.45	2	37.58	37.70	8	18,481	0.04%
2019/08/22	2	37.90	5	37.85	37.85	-3	18,541	-0.02%
2019/08/21	0	0.00	2	37.95	37.95	-2	18,734	-0.01%
2019/08/20	10	38.20	0	0.00	38.15	10	18,731	0.05%
2019/08/19	1.1	38.08	0	0.00	38.10	1.1	18,777	0.01%
2019/08/16	1	37.95	2	38.00	37.95	-1	18,796	-0.01%
2019/08/15	7	37.99	0	0.00	38.00	7	18,773	0.04%
2019/08/14	18	37.86	11	37.84	38.30	7	18,819	0.04%
2019/08/13	43	37.36	7	37.54	37.25	36	18,656	0.19%
2019/08/12	46.1	44.04	0	44.10	43.95	46.1	18,080	0.25%
2019/08/08	1	44.00	2	44.05	43.90	-1	17,741	-0.01%
2019/08/07	13	43.44	0	0.00	43.35	13	17,601	0.07%
2019/08/06	8	43.14	8	43.05	43.30	0	17,750	0.00%
2019/08/05	6	43.57	0	0.00	43.55	6	17,728	0.03%
2019/08/02	15	43.62	2	43.55	43.55	13	17,716	0.07%
2019/08/01	9	44.14	1	44.05	44.05	8	17,596	0.05%
2019/07/26	1	44.35	1	44.65	44.65	0	18,163	0.00%
2019/07/25	6.1	44.42	1	44.30	44.30	5.1	18,228	0.03%
2019/07/24	3	44.87	0	0.00	44.80	3	18,091	0.02%
2019/07/23	1	45.00	33	45.03	45.05	-32	18,053	-0.18%
2019/07/22	10	44.87	1	45.05	44.90	9	18,025	0.05%
2019/07/19	16	44.59	0	0.00	44.80	16	17,949	0.09%
2019/07/18	3	44.53	0	0.00	44.60	3	17,921	0.02%
2019/07/17	5	44.58	8	44.60	44.70	-3	18,132	-0.02%
2019/07/16	5.2	44.71	2	44.35	44.75	3.2	18,306	0.02%
2019/07/15	24.1	43.96	0	0.00	44.05	24.1	18,126	0.13%
2019/07/12	1	44.80	0	0.00	44.35	1	18,091	0.01%
2019/07/11	46.1	45.07	2	44.78	44.80	44.1	18,028	0.24%
2019/07/10	4	46.06	0	0.00	45.85	4	17,637	0.02%
2019/07/09	0	0.00	1	46.00	46.00	-1	17,645	-0.01%
2019/07/08	2	46.08	22	46.16	46.20	-20	17,825	-0.11%
2019/07/05	4	46.11	9	46.36	46.15	-5	17,949	-0.03%
2019/07/04	50	45.89	0	0.00	45.90	50	18,032	0.28%
2019/07/03	10	46.20	4	46.38	46.25	6	18,223	0.03%
2019/07/02	17	45.98	11	46.36	46.35	6	18,452	0.03%
2019/07/01	20.1	46.08	10	46.31	46.15	10.1	18,483	0.05%
2019/06/28	24	45.76	8	45.92	46.05	16	18,562	0.09%
2019/06/27	2	45.80	7	46.01	45.95	-5	18,801	-0.03%
2019/06/26	0.2	45.55	0	0.00	45.55	0.2	18,891	0.00%
2019/06/25	14.1	45.45	0	0.00	45.60	14.1	19,323	0.07%
2019/06/24	29	45.52	0	0.00	45.60	29	19,560	0.15%
2019/06/21	4.1	45.30	0	0.00	45.15	4.1	19,765	0.02%
2019/06/20	0	0.00	8	45.33	45.40	-8	20,696	-0.04%
2019/06/19	14	45.38	2.1	45.39	45.30	11.9	20,682	0.06%
2019/06/18	0.1	45.20	30	44.95	45.20	-29.9	20,639	-0.14%
2019/06/17	9.1	44.75	1	44.40	44.70	8.1	20,457	0.04%
2019/06/14	6	43.88	4	43.90	43.95	2	20,318	0.01%
2019/06/13	5	43.70	1	43.95	43.85	4	20,846	0.02%
2019/06/12	1	43.55	1.1	43.75	43.75	-0.1	20,917	0.00%
2019/06/11	0.1	43.90	0	0.00	44.00	0.1	20,838	0.00%
2019/06/10	1	43.80	15	43.57	43.85	-14	20,740	-0.07%
2019/06/06	6	42.87	2	43.05	43.15	4	20,602	0.02%
2019/06/05	5	42.97	1	43.00	43.00	4	20,525	0.02%
2019/06/04	9.5	43.42	1	43.90	43.10	8.5	20,408	0.04%
2019/06/03	3.6	43.15	83	43.33	43.40	-79.4	20,223	-0.39%
2019/05/31	2	42.73	2	42.78	42.90	0	20,045	0.00%
2019/05/30	10	42.80	0	0.00	42.80	10	19,910	0.05%
2019/05/29	0.2	42.50	5	42.40	42.50	-4.8	19,853	-0.02%
2019/05/28	5	42.36	0	0.00	42.30	5	19,894	0.03%
2019/05/27	2.1	42.55	8	42.41	42.40	-5.9	19,814	-0.03%
2019/05/24	0	0.00	6	42.57	42.35	-6	19,902	-0.03%
2019/05/23	0	0.00	30.2	42.35	42.35	-30.2	19,954	-0.15%
2019/05/22	1	42.75	5	42.72	42.70	-4	20,360	-0.02%
2019/05/21	0	0.00	13	42.69	42.85	-13	20,460	-0.06%
2019/05/20	1	42.30	15	42.57	42.35	-14	20,442	-0.07%
2019/05/17	9	42.25	11	42.28	42.25	-2	20,401	-0.01%
2019/05/16	3.3	41.89	1	42.30	42.00	2.3	20,412	0.01%
2019/05/15	0.1	41.90	0	0.00	41.75	0.1	20,302	0.00%
2019/05/14	23	41.61	2	41.53	41.55	21	20,272	0.10%
2019/05/13	15.1	42.19	20	42.00	42.00	-4.9	19,984	-0.02%
2019/05/10	5	42.51	0	0.00	42.50	5	19,903	0.03%
2019/05/09	3	42.68	5	42.72	42.50	-2	19,795	-0.01%
2019/05/08	2	42.43	2	42.78	43.00	0	19,622	0.00%
2019/05/07	4	42.96	12	42.88	42.90	-8	19,430	-0.04%
2019/05/06	26	42.36	8	42.60	42.30	18	19,257	0.09%
2019/05/03	4	42.78	1	42.85	42.85	3	18,942	0.02%
2019/05/02	0	0.00	6	42.26	42.20	-6	18,615	-0.03%
2019/04/30	3	42.10	3	42.08	42.00	0	18,472	0.00%
2019/04/29	2.2	42.06	21	42.05	42.10	-18.8	18,476	-0.10%
2019/04/26	0	0.00	6	41.71	41.75	-6	18,369	-0.03%
2019/04/25	2.1	41.42	5	41.60	41.80	-2.9	18,375	-0.02%
2019/04/24	1	41.50	12	41.47	41.55	-11	18,358	-0.06%
2019/04/23	5	40.55	3	40.95	41.60	2	18,316	0.01%
2019/04/22	6	41.19	27	41.19	41.00	-21	18,243	-0.12%
2019/04/19	8	41.52	6	41.60	41.70	2	17,929	0.01%
2019/04/18	55	41.56	1	41.60	41.60	54	17,806	0.30%
2019/04/17	21	42.00	40	42.10	41.95	-19	17,616	-0.11%
2019/04/16	6.2	42.39	20	42.30	42.30	-13.8	17,377	-0.08%
2019/04/15	0.1	42.50	32	42.34	42.50	-31.9	17,356	-0.18%
2019/04/12	0	0.00	1	42.15	42.00	-1	17,209	-0.01%
2019/04/11	3	42.13	4	42.28	42.05	-1	17,030	-0.01%
2019/04/10	3	41.93	2	42.00	42.00	1	16,791	0.01%
2019/04/09	8	42.07	8	42.33	42.15	0	16,545	0.00%
2019/04/08	23	42.15	1	42.00	42.30	22	16,200	0.14%
2019/04/03	12	41.61	3.1	41.67	41.70	8.9	15,817	0.06%
2019/04/02	0.4	41.40	4	41.56	41.40	-3.6	15,641	-0.02%
2019/04/01	10	41.34	4	41.60	41.35	6	15,380	0.04%
2019/03/29	8	41.26	13	41.27	41.25	-5	14,937	-0.03%
2019/03/28	19.1	41.16	44	41.24	41.00	-24.9	14,770	-0.17%
2019/03/27	55	40.63	10	40.82	40.55	45	14,397	0.31%
2019/03/26	19	40.36	9.7	40.58	40.45	9.3	14,149	0.07%
2019/03/25	63.1	40.04	13	40.33	40.50	50.1	13,906	0.36%
2019/03/22	13	38.67	11	39.00	38.70	2	12,921	0.02%
2019/03/21	0	0.00	5	38.80	38.85	-5	12,975	-0.04%
2019/03/20	11	38.11	0	0.00	38.05	11	12,847	0.09%
2019/03/19	1.3	37.98	5	38.05	38.10	-3.7	12,820	-0.03%
2019/03/18	51	37.84	0	0.00	37.80	51	12,718	0.40%
2019/03/15	11	38.60	1	38.75	38.65	10	12,123	0.08%
2019/03/14	1	38.50	0	0.00	38.60	1	12,005	0.01%
2019/03/13	1	38.45	0	0.00	38.50	1	12,137	0.01%
2019/03/12	2	38.53	12	38.50	38.40	-10	12,190	-0.08%
2019/03/08	1	38.00	0	0.00	38.00	1	12,634	0.01%
2019/03/07	1	38.00	3	38.45	38.00	-2	12,816	-0.02%
2019/03/04	14	38.04	4.4	38.16	38.20	9.6	14,411	0.07%
2019/02/27	1	38.30	0	0.00	38.40	1	14,337	0.01%
2019/02/26	2	38.30	0	0.00	38.20	2	14,246	0.01%
2019/02/25	26.1	38.44	7	38.39	38.45	19.1	14,362	0.13%
2019/02/22	12	38.76	0	0.00	38.70	12	14,472	0.08%
2019/02/21	1	38.95	16	38.82	39.30	-15	14,492	-0.10%
2019/02/20	1	37.65	4	37.95	37.85	-3	14,013	-0.02%
2019/02/19	1	37.25	2	37.28	37.55	-1	13,849	-0.01%
2019/02/18	10.3	36.95	1	36.95	36.90	9.3	13,696	0.07%
2019/02/15	1	37.35	2	37.00	37.45	-1	13,766	-0.01%
2019/02/14	31	37.84	5	37.72	37.50	26	13,833	0.19%
2019/02/13	1	37.60	2	37.60	37.65	-1	13,710	-0.01%
2019/02/12	0	0.00	8	37.73	37.70	-8	13,617	-0.06%
2019/02/11	5	37.59	3	37.85	37.65	2	13,612	0.01%
2019/01/30	2	37.15	4	37.36	37.35	-2	13,468	-0.01%
2019/01/29	0	0.00	6	37.04	37.10	-6	13,530	-0.04%
2019/01/28	0	0.00	6	36.88	37.00	-6	13,669	-0.04%
2019/01/25	1	36.55	0	0.00	36.60	1	13,691	0.01%
2019/01/23	0	0.00	2	36.35	36.45	-2	13,992	-0.01%
2019/01/21	0	0.00	1	36.25	36.25	-1	14,309	-0.01%
2019/01/18	0	36.00	0	0.00	36.00	0	14,490	0.00%
2019/01/16	1.3	35.62	0	0.00	35.60	1.3	15,381	0.01%
2019/01/15	0	0.00	1	35.70	35.70	-1	15,547	-0.01%
2019/01/14	8	35.51	12	35.55	35.60	-4	15,440	-0.03%
2019/01/11	4.1	36.33	0	0.00	36.40	4.1	15,449	0.03%
2019/01/10	8	36.60	0	0.00	36.55	8	15,388	0.05%
2019/01/09	0	0.00	3	36.15	36.35	-3	15,371	-0.02%
2019/01/08	2	35.90	0	0.00	35.55	2	15,314	0.01%
2019/01/07	1	36.05	4	36.00	36.00	-3	15,385	-0.02%
2019/01/04	1	35.00	1	35.15	35.45	0	15,411	0.00%
2019/01/02	0	0.00	1	35.55	35.50	-1	15,978	-0.01%
2018/12/28	3	35.48	6	35.51	35.60	-3	16,040	-0.02%
2018/12/26	4	35.68	0	0.00	35.40	4	16,203	0.02%
2018/12/25	0.4	35.80	1	35.85	35.85	-0.6	16,296	0.00%
2018/12/19	2	35.90	0	0.00	36.00	2	16,914	0.01%
2018/12/18	1	35.60	2	35.85	35.65	-1	16,943	-0.01%
2018/12/17	1.3	36.08	12	36.09	36.00	-10.7	17,319	-0.06%
2018/12/14	0	0.00	10.2	35.64	35.75	-10.2	17,273	-0.06%
2018/12/13	2.1	35.07	1	35.35	35.50	1.1	17,362	0.01%
2018/12/12	1	34.80	0	0.00	34.95	1	17,290	0.01%
2018/12/11	2	35.10	0	0.00	34.80	2	17,234	0.01%
2018/12/10	4	34.75	1	34.80	34.75	3	17,308	0.02%
2018/12/07	0	0.00	2	35.40	35.05	-2	17,487	-0.01%
2018/12/06	2	34.78	0	0.00	34.65	2	17,576	0.01%
2018/12/04	3	34.98	12	35.38	35.05	-9	18,345	-0.05%
2018/12/03	10	35.80	4	35.80	35.85	6	18,146	0.03%
2018/11/30	3	34.55	3	34.45	34.50	0	17,903	0.00%
2018/11/29	3	34.03	1	34.40	34.05	2	17,779	0.01%
2018/11/28	3	33.75	6	33.87	34.05	-3	17,765	-0.02%
2018/11/27	26	33.40	1	33.30	33.50	25	17,583	0.14%
2018/11/26	0	0.00	3	35.32	35.35	-3	16,748	-0.02%
2018/11/23	11	34.75	2	34.90	34.70	9	17,213	0.05%
2018/11/22	34	35.14	0	0.00	34.85	34	17,290	0.20%
2018/11/21	5	35.77	5	35.58	35.70	0	17,165	0.00%
2018/11/20	2	36.90	4	36.74	36.65	-2	17,025	-0.01%
2018/11/19	0	36.60	0	0.00	36.50	0	17,037	0.00%
2018/11/16	0.3	36.45	1	36.45	36.45	-0.7	17,140	0.00%
2018/11/15	2	36.25	5	36.22	36.15	-3	17,325	-0.02%
2018/11/14	10	36.41	1	37.10	36.35	9	17,409	0.05%
2018/11/13	1	35.95	4	36.13	36.40	-3	17,458	-0.02%
2018/11/12	1.1	35.46	1	35.35	35.60	0.1	17,488	0.00%
2018/11/09	1	34.85	0	0.00	34.90	1	17,688	0.01%
2018/11/07	1	35.55	1	35.60	35.50	0	18,509	0.00%
2018/11/06	4	34.98	2	35.15	35.10	2	19,646	0.01%
2018/11/05	5	35.25	0	0.00	35.35	5	19,895	0.03%
2018/11/02	0	0.00	7	36.30	36.45	-7	20,127	-0.03%
2018/11/01	2	35.45	6	35.49	35.65	-4	20,426	-0.02%
2018/10/31	1	34.60	6	34.83	34.70	-5	20,564	-0.02%
2018/10/30	0	0.00	2	34.50	34.10	-2	20,695	-0.01%
2018/10/29	4	33.74	2	33.75	33.90	2	20,980	0.01%
2018/10/26	9	33.68	1	33.65	33.50	8	21,504	0.04%
2018/10/25	1	34.00	3	33.70	34.00	-2	22,325	-0.01%
2018/10/24	21	34.47	14	34.17	34.15	7	23,157	0.03%
2018/10/23	12	36.03	0	0.00	36.00	12	22,836	0.05%
2018/10/22	1	37.30	4	37.79	37.55	-3	23,078	-0.01%
2018/10/19	7	37.29	0	0.00	37.25	7	24,086	0.03%
2018/10/18	2	37.95	1.1	38.00	38.00	0.9	24,280	0.00%
2018/10/17	0	0.00	2	38.78	38.25	-2	25,131	-0.01%
2018/10/16	1	38.10	1	38.20	38.20	0	25,323	0.00%
2018/10/15	12.3	38.53	0	0.00	38.50	12.3	25,455	0.05%
2018/10/12	0	0.00	10	38.40	39.00	-10	25,600	-0.04%
2018/10/11	19	37.58	3	37.37	37.60	16	25,654	0.06%
2018/10/08	4	39.60	0	0.00	39.75	4	25,339	0.02%
2018/10/05	5	39.69	1	39.60	39.70	4	25,579	0.02%
2018/10/04	2	39.60	0	0.00	39.80	2	25,683	0.01%
2018/10/02	2	40.28	0	0.00	40.30	2	26,052	0.01%
2018/10/01	4	41.10	1	41.60	41.05	3	26,235	0.01%
2018/09/28	2	41.03	10	41.28	41.10	-8	26,430	-0.03%
2018/09/26	1	40.25	0	0.00	39.90	1	26,482	0.00%
2018/09/25	2	40.38	0	0.00	40.20	2	26,920	0.01%
2018/09/21	3	40.60	40	40.65	40.40	-37	27,049	-0.14%
2018/09/20	5.1	39.93	7	40.65	40.10	-1.9	26,888	-0.01%
2018/09/19	5	40.15	1	40.50	40.15	4	26,972	0.01%
2018/09/17	4	39.03	0	0.00	39.30	4	27,184	0.01%
2018/09/14	2	39.13	2	39.35	39.65	0	27,256	0.00%
2018/09/13	1.3	39.24	8	39.26	39.10	-6.7	27,301	-0.02%
2018/09/11	21	37.35	0	0.00	38.00	21	27,244	0.08%
2018/09/10	11	38.35	7	38.70	37.95	4	27,027	0.01%
2018/09/06	5	41.66	0	0.00	41.80	5	26,592	0.02%
2018/09/05	1	41.60	0	0.00	41.55	1	26,581	0.00%
2018/09/04	0.5	42.10	2	42.05	42.10	-1.5	26,593	-0.01%
2018/09/03	141	41.50	6	41.68	41.35	135	26,409	0.51%	大買/鉅額交易
2018/08/31	106.6	41.56	3	42.00	42.35	103.6	26,343	0.39%	大買/鉅額交易
2018/08/30	144	42.08	0	0.00	42.00	144	26,050	0.55%	大買/鉅額交易
2018/08/28	2	43.30	41	43.15	43.30	-39	25,698	-0.15%
2018/08/27	0	0.00	3	43.32	43.30	-3	25,815	-0.01%
2018/08/24	54	42.61	0	0.00	42.80	54	25,756	0.21%
2018/08/23	18	43.01	0	0.00	43.10	18	25,948	0.07%
2018/08/22	31	42.77	12	42.92	42.95	19	26,075	0.07%
2018/08/21	9	42.27	18	42.31	42.90	-9	26,120	-0.03%
2018/08/20	2	41.98	1	41.95	42.00	1	26,216	0.00%
2018/08/17	8	42.64	24	42.88	42.05	-16	26,177	-0.06%
2018/08/16	5	41.60	4	41.89	42.00	1	26,134	0.00%
2018/08/15	17	42.46	2	42.75	42.35	15	26,225	0.06%
2018/08/14	7	43.04	14	43.15	43.30	-7	25,975	-0.03%
2018/08/13	6.2	42.40	11	43.02	42.15	-4.8	25,677	-0.02%
2018/08/10	5	41.53	33	40.89	41.50	-28	24,798	-0.11%
2018/08/09	61	40.28	8	40.64	40.50	53	24,741	0.21%
2018/08/08	44	40.92	4	40.60	40.60	40	25,207	0.16%
2018/08/07	101	40.25	0	0.00	40.15	101	25,092	0.40%	大買/鉅額交易
2018/08/06	104	40.35	3	40.35	40.35	101	25,024	0.40%	大買/鉅額交易
2018/08/03	53	40.51	42	40.40	40.45	11	24,795	0.04%
2018/08/02	2	40.75	3	40.85	40.60	-1	24,490	0.00%
2018/08/01	41	39.99	2	40.38	41.05	39	23,866	0.16%
2018/07/31	10	39.42	0	0.00	39.35	10	22,946	0.04%
2018/07/27	6	40.95	0	0.00	40.30	6	21,668	0.03%
2018/07/26	9	40.76	11	41.06	40.50	-2	21,333	-0.01%
2018/07/25	1	45.00	2	45.00	45.10	-1	20,460	0.00%
2018/07/24	0	0.00	6	45.18	45.50	-6	20,173	-0.03%
2018/07/20	8	42.45	0	0.00	42.30	8	19,251	0.04%
2018/07/19	0.1	42.70	3	42.72	42.75	-2.9	19,164	-0.02%
2018/07/18	6	42.38	21	42.60	42.25	-15	19,412	-0.08%
2018/07/17	7	42.31	0	0.00	42.15	7	19,164	0.04%
2018/07/16	31	42.62	0	0.00	42.50	31	19,102	0.16%
2018/07/13	1.2	43.58	12	43.28	43.50	-10.8	19,058	-0.06%
2018/07/12	17	42.38	1	42.95	42.70	16	18,723	0.09%
2018/07/11	2	42.20	0	0.00	42.15	2	18,533	0.01%
2018/07/09	3	42.82	9	42.38	42.75	-6	17,897	-0.03%
2018/07/06	5	41.51	2	41.38	41.60	3	17,544	0.02%
2018/07/05	1	42.35	4	42.09	42.05	-3	17,264	-0.02%
2018/07/04	2	41.80	0	0.00	42.00	2	17,216	0.01%
2018/07/03	1	42.05	2	42.98	42.75	-1	16,918	-0.01%
2018/07/02	1	41.70	1	42.75	41.85	0	16,442	0.00%
2018/06/29	1	42.15	0	0.00	42.35	1	16,147	0.01%
2018/06/27	1	43.35	0.3	43.00	43.00	0.7	15,500	0.00%
2018/06/26	1	44.40	0	0.00	43.70	1	15,155	0.01%
2018/06/22	1	44.30	3	44.65	44.60	-2	14,764	-0.01%
2018/06/21	2	44.60	1	44.70	44.75	1	14,558	0.01%
2018/06/20	11	43.40	13	44.43	44.75	-2	14,521	-0.01%
2018/06/19	4	44.07	2	43.85	43.85	2	14,290	0.01%
2018/06/15	1	44.95	13	45.48	45.25	-12	13,991	-0.09%
2018/06/14	2	44.97	0	0.00	44.90	2	13,688	0.01%
2018/06/13	0.2	45.25	52	44.96	45.45	-51.8	13,540	-0.38%
2018/06/12	1	44.50	2	44.55	44.50	-1	13,514	-0.01%
2018/06/07	1	44.75	1	45.10	44.75	0	13,245	0.00%
2018/06/06	11	44.56	2.1	44.71	44.80	8.9	13,226	0.07%
2018/06/05	5	44.86	3	45.10	45.20	2	13,105	0.02%
2018/06/04	0	0.00	18	44.72	45.65	-18	12,867	-0.14%
2018/05/31	2	43.55	0	0.00	43.60	2	12,403	0.02%
2018/05/29	0	0.00	7	43.19	43.40	-7	11,777	-0.06%
2018/05/28	1	44.25	0	0.00	43.95	1	11,560	0.01%
2018/05/25	23	44.15	2	45.10	43.90	21	11,405	0.18%
2018/05/24	2	44.50	0	0.00	44.75	2	11,186	0.02%
2018/05/23	10	44.20	3	43.75	44.10	7	10,986	0.06%
2018/05/22	1	45.60	2	45.55	45.60	-1	10,678	-0.01%
2018/05/21	0	0.00	2	45.95	46.00	-2	10,604	-0.02%
2018/05/17	0	0.00	25	46.00	45.65	-25	10,246	-0.24%
2018/05/16	2	46.13	49	46.54	45.90	-47	9,922	-0.47%
2018/05/15	0	43.30	0	0.00	43.50	0	9,122	0.00%
2018/05/14	0.2	43.00	0	0.00	43.15	0.2	9,082	0.00%
2018/05/11	0	0.00	1	41.25	41.25	-1	8,797	-0.01%
2018/05/10	1	41.10	0	0.00	41.10	1	8,681	0.01%
2018/05/09	0	0.00	10	40.65	40.60	-10	8,472	-0.12%
2018/05/08	0	0.00	20	41.08	40.80	-20	8,411	-0.24%
2018/05/02	2	40.95	0	0.00	40.85	2	7,860	0.03%
2018/04/26	1	40.40	1	40.75	40.50	0	7,705	0.00%
2018/04/25	3	40.43	2	40.30	40.20	1	7,573	0.01%
2018/04/24	0	0.00	14	40.20	40.85	-14	7,530	-0.19%
2018/04/23	0	0.00	3	39.03	38.90	-3	7,116	-0.04%
2018/04/20	5	38.90	7	39.19	38.75	-2	7,184	-0.03%
2018/04/19	2	38.85	16	38.71	39.00	-14	7,137	-0.20%
2018/04/17	1	37.80	22	37.99	38.00	-21	7,686	-0.27%
2018/04/16	0	38.15	0	0.00	38.25	0	7,756	0.00%
2018/04/13	0.3	38.10	1	38.30	38.20	-0.7	8,016	-0.01%
2018/04/12	1	38.05	0	0.00	38.10	1	8,316	0.01%
2018/04/11	1	38.25	1	38.75	38.45	0	8,816	0.00%
2018/04/10	0	38.00	1	38.00	38.20	-1	8,908	-0.01%
2018/04/09	1	37.25	0	0.00	37.35	1	8,975	0.01%
2018/03/30	0	36.60	0	0.00	36.60	0	9,384	0.00%
2018/03/29	7	36.53	1	36.70	36.55	6	9,612	0.06%
2018/03/27	0	0.00	27	37.00	37.15	-27	10,137	-0.27%
2018/03/26	1	36.65	0	0.00	36.60	1	10,164	0.01%
2018/03/23	3	36.88	0	0.00	37.00	3	10,302	0.03%
2018/03/22	0	0.00	1	37.35	37.55	-1	10,341	-0.01%
2018/03/20	1	37.00	0	0.00	37.35	1	10,409	0.01%
2018/03/15	0	0.00	3	37.60	37.60	-3	10,284	-0.03%
2018/03/14	0	37.40	2	37.60	37.50	-2	10,242	-0.02%
2018/03/13	2.3	37.04	0	0.00	37.50	2.3	10,211	0.02%
2018/03/12	1	37.20	0	0.00	37.20	1	10,295	0.01%
2018/03/07	1	36.30	1	36.55	36.40	0	10,705	0.00%
2018/03/06	0	0.00	13	36.58	36.50	-13	10,762	-0.12%
2018/03/05	6	36.45	0	0.00	36.30	6	11,150	0.05%
2018/03/02	1	36.60	3	36.88	36.90	-2	11,178	-0.02%
2018/03/01	1	36.65	1	36.95	37.00	0	11,286	0.00%
2018/02/26	1	36.55	0	0.00	36.55	1	11,206	0.01%
2018/02/23	1	36.65	3	36.75	36.85	-2	11,245	-0.02%
2018/02/22	14	36.65	0	0.00	36.50	14	11,272	0.12%
2018/02/21	12	36.86	10	37.20	37.20	2	11,246	0.02%
2018/02/12	8	35.54	11	35.82	35.95	-3	11,186	-0.03%
2018/02/09	8	35.45	18	35.57	35.60	-10	11,191	-0.09%
2018/02/07	10	36.35	11	36.51	36.40	-1	11,348	-0.01%
2018/02/06	5	35.78	53	36.20	35.50	-48	11,176	-0.43%
2018/02/05	7	37.23	3	37.30	37.80	4	10,868	0.04%
2018/02/02	2	37.58	0	0.00	37.90	2	10,815	0.02%
2018/02/01	0	0.00	15	37.87	37.90	-15	10,779	-0.14%
2018/01/31	2	37.43	3	37.65	37.65	-1	10,778	-0.01%
2018/01/30	50	37.77	0	0.00	37.90	50	10,744	0.47%
2018/01/29	15	37.80	0	0.00	37.95	15	10,715	0.14%
2018/01/26	4	37.74	1	37.75	38.20	3	10,632	0.03%
2018/01/25	3	37.53	5	37.52	37.60	-2	10,496	-0.02%
2018/01/24	12	37.26	3	37.13	37.30	9	10,438	0.09%
2018/01/23	4	37.11	2	37.15	37.30	2	10,370	0.02%
2018/01/22	2	37.65	0	0.00	37.85	2	10,192	0.02%
2018/01/19	1	37.85	0	0.00	37.90	1	10,101	0.01%
2018/01/18	64	37.86	16	38.43	37.85	48	10,032	0.48%
2018/01/17	0	0.00	57	38.30	38.50	-57	9,868	-0.58%
2018/01/16	0	37.95	0	0.00	38.10	0	9,731	0.00%
2018/01/15	0.3	37.65	0	0.00	37.85	0.3	9,652	0.00%
2018/01/12	76	37.72	0	0.00	37.60	76	9,583	0.79%
2018/01/11	7	37.94	1	37.85	37.50	6	9,356	0.06%
2018/01/10	2	38.23	1	38.40	38.45	1	8,870	0.01%
2018/01/09	8	38.08	3	38.40	38.30	5	8,715	0.06%
2018/01/08	12	37.45	14	37.99	38.20	-2	8,456	-0.02%
2018/01/05	3	37.30	5	37.35	37.30	-2	8,145	-0.02%
2018/01/04	1	36.80	7	37.19	37.20	-6	7,623	-0.08%
2018/01/03	7	36.41	103	37.16	37.35	-96	7,533	-1.27%	大賣/
2018/01/02	8	36.24	3	36.43	36.55	5	7,250	0.07%