台泥 (1101)-台新-三民券商分點個股進出

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

台泥

(1101)

可現股當沖

股價
33.20
漲跌
▲0.20
漲幅
+0.61%
成交量
22,677張
產業
上市水泥類股
2638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－台新-三民券商分點個股進出

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

台新-三民券商分點個股進出
台新-三民券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	21.6	33.04	21	32.88	33.20	0.6	17,141	0.00%
2024/05/06	12	32.93	32	33.03	33.00	-20	16,992	-0.12%
2024/05/03	14	32.59	54	32.59	32.40	-40	16,551	-0.24%
2024/05/02	15	32.26	84	32.27	32.30	-69	16,359	-0.42%
2024/04/30	18.1	32.09	1	32.35	32.05	17.1	16,171	0.11%
2024/04/29	18	32.24	9.2	32.11	32.35	8.8	16,038	0.05%
2024/04/26	13	31.85	0.1	31.95	31.80	12.9	15,880	0.08%
2024/04/25	8	31.97	3	31.92	32.00	5	15,849	0.03%
2024/04/24	15	32.21	7.4	32.16	32.15	7.7	15,799	0.05%
2024/04/23	17	32.77	14.5	33.01	32.35	2.5	16,021	0.02%
2024/04/22	6	32.56	8	32.47	32.60	-2	15,974	-0.01%
2024/04/19	36.1	32.07	3	32.10	32.00	33.1	15,756	0.21%
2024/04/18	22.3	32.54	3	32.55	32.70	19.3	15,379	0.13%
2024/04/17	17	32.60	9	32.47	32.65	8	15,172	0.05%
2024/04/16	30.1	32.85	42.8	33.03	32.45	-12.7	15,008	-0.08%
2024/04/15	14	32.58	18	32.68	32.35	-4	14,402	-0.03%
2024/04/12	14.2	31.92	6.4	32.05	32.20	7.8	14,063	0.06%
2024/04/11	1	32.50	11	32.45	32.40	-10	13,848	-0.07%
2024/04/10	29	32.72	21	32.81	32.70	8	13,783	0.06%
2024/04/09	9	32.28	6	32.38	32.45	3	13,609	0.02%
2024/04/08	15.2	32.36	11	32.27	32.30	4.2	13,545	0.03%
2024/04/03	38	32.42	13	32.56	32.00	25	13,436	0.19%
2024/04/02	10	31.95	7	32.02	31.95	3	13,046	0.02%
2024/04/01	20	32.17	43	32.05	32.15	-23	13,124	-0.18%
2024/03/29	3	31.80	13.6	32.02	32.15	-10.6	13,089	-0.08%
2024/03/28	4	31.74	10.7	31.81	31.70	-6.7	12,963	-0.05%
2024/03/27	2	31.68	11.1	31.74	31.70	-9.1	12,844	-0.07%
2024/03/26	12.5	31.32	4	31.54	31.55	8.5	12,765	0.07%
2024/03/25	13	31.10	5	31.14	31.10	8	12,723	0.06%
2024/03/22	10.2	31.19	5	31.35	31.15	5.2	12,702	0.04%
2024/03/21	6	31.51	10	31.58	31.50	-4	12,514	-0.03%
2024/03/20	15.6	31.02	17.2	30.81	30.90	-1.6	12,516	-0.01%
2024/03/19	54.3	31.49	8.5	31.46	31.40	45.8	12,198	0.38%
2024/03/18	30	31.86	6	31.70	31.70	24	11,945	0.20%
2024/03/15	4.9	31.98	13	32.00	31.95	-8.1	11,833	-0.07%
2024/03/14	3	31.80	11	32.00	32.00	-8	11,512	-0.07%
2024/03/13	21.2	31.80	70	31.74	31.70	-48.8	11,518	-0.42%
2024/03/12	2	31.85	11	32.00	32.00	-9	11,388	-0.08%
2024/03/11	45	31.70	1	31.70	31.80	44	11,415	0.39%
2024/03/08	9.6	31.94	0.2	31.95	31.85	9.5	11,531	0.08%
2024/03/07	2.9	31.96	9	31.95	32.00	-6.1	11,664	-0.05%
2024/03/06	8.2	31.96	13	32.02	32.00	-4.8	12,022	-0.04%
2024/03/05	1	32.15	20.8	32.08	32.00	-19.8	13,502	-0.15%
2024/03/04	19.2	32.10	1	32.25	32.05	18.2	13,771	0.13%
2024/03/01	2.3	32.05	2.6	32.13	32.05	-0.3	14,657	0.00%
2024/02/29	37	32.21	0	0.00	32.10	37	14,759	0.25%
2024/02/27	15	31.92	6	31.97	31.85	9	14,610	0.06%
2024/02/26	1	32.20	10	32.25	32.15	-9	14,608	-0.06%
2024/02/23	1.1	32.41	4	32.44	32.40	-2.9	14,694	-0.02%
2024/02/22	6	32.55	1	32.50	32.55	5	15,103	0.03%
2024/02/21	6	32.42	0	0.00	32.50	6	15,202	0.04%
2024/02/20	0.1	32.60	2.4	32.61	32.65	-2.3	15,222	-0.01%
2024/02/19	5.5	32.72	12.2	32.43	32.80	-6.7	15,433	-0.04%
2024/02/16	8	31.83	8	31.89	31.90	0	15,704	0.00%
2024/02/15	7.2	31.92	25	31.85	32.00	-17.8	15,670	-0.11%
2024/02/05	5.1	32.00	22	31.96	32.15	-16.9	15,497	-0.11%
2024/02/02	4	32.28	2	32.40	32.25	2	15,452	0.01%
2024/02/01	10	32.20	9	32.02	32.45	1	15,591	0.01%
2024/01/31	3.8	31.93	15	31.90	31.90	-11.2	15,628	-0.07%
2024/01/30	8	32.08	20.3	32.40	32.00	-12.3	15,538	-0.08%
2024/01/29	5.1	32.44	27.2	32.54	32.35	-22.1	15,511	-0.14%
2024/01/26	2	32.63	1	32.80	32.60	1	15,632	0.01%
2024/01/25	3	32.67	2	32.70	32.70	1	15,730	0.01%
2024/01/24	7	32.64	1	32.65	32.60	6	15,865	0.04%
2024/01/23	1.2	32.56	2	32.60	32.70	-0.8	16,153	0.00%
2024/01/22	12	32.44	0.2	32.50	32.30	11.8	16,296	0.07%
2024/01/19	14.5	31.97	2	32.35	32.40	12.5	16,355	0.08%
2024/01/18	17.2	32.05	0.1	32.20	32.05	17.1	16,380	0.10%
2024/01/17	18.2	32.30	45	32.30	32.20	-26.9	16,459	-0.16%
2024/01/16	8.2	33.00	15	33.02	32.90	-6.8	16,356	-0.04%
2024/01/15	1.2	33.79	22	33.70	33.65	-20.8	16,277	-0.13%
2024/01/12	1.1	33.66	0	0.00	33.75	1.1	16,716	0.01%
2024/01/11	2.3	33.72	2	33.70	33.70	0.3	17,605	0.00%
2024/01/10	8.2	33.81	10	33.70	33.70	-1.8	18,877	-0.01%
2024/01/09	2	34.10	6.5	34.08	34.05	-4.5	19,006	-0.02%
2024/01/08	0	0.00	6	34.43	34.25	-6	19,126	-0.03%
2024/01/05	0	0.00	11	34.30	34.35	-11	19,349	-0.06%
2024/01/04	1	34.20	20	34.23	34.20	-19	19,609	-0.10%
2024/01/03	16	34.32	8	34.25	34.20	8	19,771	0.04%
2024/01/02	0	34.80	20	34.77	34.70	-20	19,818	-0.10%
2023/12/29	0	0.00	1	34.85	34.85	-1	19,953	-0.01%
2023/12/28	3.1	34.72	2	34.90	34.90	1.1	20,185	0.01%
2023/12/27	0.1	34.75	13.2	34.85	34.90	-13.1	20,197	-0.07%
2023/12/26	2	34.65	9	34.61	34.65	-7	20,237	-0.03%
2023/12/25	62	34.50	7	34.54	34.50	55	20,449	0.27%
2023/12/22	33	34.20	2	34.20	34.30	31	20,578	0.15%
2023/12/21	2.3	34.20	3	34.25	34.25	-0.7	20,790	0.00%
2023/12/20	15	34.38	11	34.39	34.50	4	21,158	0.02%
2023/12/19	6	34.25	9.7	34.37	34.35	-3.7	21,394	-0.02%
2023/12/18	7	34.49	10.2	34.52	34.55	-3.2	21,730	-0.01%
2023/12/15	18.5	34.39	0	34.50	34.30	18.5	21,955	0.08%
2023/12/14	2	34.40	3.2	34.50	34.40	-1.2	21,772	-0.01%
2023/12/13	7	34.10	2.8	34.09	34.05	4.2	21,743	0.02%
2023/12/12	6	34.11	11.4	34.18	34.15	-5.4	21,824	-0.02%
2023/12/11	14	34.29	0	0.00	34.40	14	21,878	0.06%
2023/12/08	1	34.60	10	34.70	34.60	-9	22,119	-0.04%
2023/12/07	1.1	34.50	1	34.50	34.50	0.1	22,107	0.00%
2023/12/06	1	34.60	6	34.81	34.60	-5	22,145	-0.02%
2023/12/05	15.3	34.48	32.2	34.56	34.90	-16.9	22,206	-0.08%
2023/12/04	17.8	34.28	0	0.00	34.05	17.8	22,066	0.08%
2023/12/01	30.7	34.51	7	34.41	34.40	23.7	22,225	0.11%
2023/11/30	31	35.01	67.6	35.11	34.95	-36.6	21,892	-0.17%
2023/11/29	20.3	34.42	7	34.46	34.25	13.3	20,364	0.07%
2023/11/28	51.5	34.77	31	35.01	34.50	20.5	20,138	0.10%
2023/11/27	0	0.00	11	34.19	33.95	-11	19,597	-0.06%
2023/11/24	8	33.87	2	34.05	33.75	6	19,408	0.03%
2023/11/22	14	33.86	0	0.00	33.85	14	19,049	0.07%
2023/11/21	3.3	34.07	16.5	34.12	34.20	-13.2	18,952	-0.07%
2023/11/20	14.1	33.40	9	33.61	33.60	5.1	18,544	0.03%
2023/11/17	6	33.22	3	33.30	33.20	3	18,469	0.02%
2023/11/16	8.2	33.05	7	33.23	33.05	1.2	18,400	0.01%
2023/11/15	1.2	32.90	37	33.13	33.15	-35.8	18,225	-0.20%
2023/11/14	28.4	32.55	5	32.60	32.50	23.4	18,089	0.13%
2023/11/13	9	32.71	3.1	32.66	32.80	5.9	18,187	0.03%
2023/11/10	1.1	32.91	5	32.80	32.85	-3.9	18,374	-0.02%
2023/11/09	0	0.00	4	32.98	32.90	-4	18,388	-0.02%
2023/11/08	11	32.90	39	32.91	32.90	-28	18,405	-0.15%
2023/11/07	10	32.55	1.2	32.56	32.55	8.8	18,432	0.05%
2023/11/06	3.5	32.82	0	0.00	32.80	3.5	18,394	0.02%
2023/11/03	3.5	32.75	12	32.84	32.90	-8.5	18,290	-0.05%
2023/11/02	2	32.43	32	32.30	32.35	-30	18,196	-0.16%
2023/11/01	4	32.18	7	32.25	32.10	-3	18,166	-0.02%
2023/10/31	9.6	32.21	8	32.26	32.25	1.6	18,158	0.01%
2023/10/30	5	31.92	3	32.00	32.00	2	18,028	0.01%
2023/10/27	6	31.77	3	31.90	31.85	3	17,917	0.02%
2023/10/26	6	31.48	3	31.47	31.45	3	17,975	0.02%
2023/10/25	38.1	31.56	0	0.00	31.55	38.1	17,848	0.21%
2023/10/24	109.3	31.60	1.5	31.63	31.50	107.8	17,706	0.61%	大買/鉅額交易
2023/10/23	75	31.71	11	31.61	31.65	64	17,530	0.36%
2023/10/20	10.3	31.68	1.2	31.56	31.75	9.1	17,702	0.05%
2023/10/19	30.9	31.86	3	31.90	31.90	27.9	17,409	0.16%
2023/10/18	41.9	32.50	8	32.49	32.45	33.9	16,813	0.20%
2023/10/17	10.5	33.42	1	33.45	33.45	9.5	15,659	0.06%
2023/10/16	2.2	33.68	2	33.85	33.60	0.2	15,645	0.00%
2023/10/13	30.9	33.92	4	33.94	33.80	26.9	15,722	0.17%
2023/10/12	3	33.30	6	33.55	33.70	-3	15,681	-0.02%
2023/10/11	40.1	33.09	6	33.08	33.10	34.1	15,548	0.22%
2023/10/06	3.7	32.81	0	0.00	32.80	3.7	15,540	0.02%
2023/10/05	6.5	32.76	2	32.80	32.75	4.5	15,507	0.03%
2023/10/04	12	32.91	16	32.93	32.90	-4	15,539	-0.03%
2023/10/03	6.3	33.12	8	33.21	33.20	-1.7	15,625	-0.01%
2023/10/02	12.4	33.10	10	33.13	33.10	2.4	15,776	0.01%
2023/09/28	3.2	33.23	2	33.25	33.25	1.2	16,020	0.01%
2023/09/27	26.5	33.01	4.2	33.00	33.05	22.3	15,999	0.14%
2023/09/26	19.1	33.09	0	0.00	33.00	19.1	15,938	0.12%
2023/09/25	30.5	33.17	26	33.05	33.10	4.5	15,777	0.03%
2023/09/22	35.1	33.48	4	33.45	33.50	31.1	15,474	0.20%
2023/09/21	23	33.98	10	34.00	33.80	13	15,253	0.08%
2023/09/20	35	34.45	8	34.47	34.35	27	15,082	0.18%
2023/09/19	30.7	34.88	5	34.85	34.80	25.7	14,902	0.17%
2023/09/18	16.1	35.06	3	35.08	35.10	13.1	14,938	0.09%
2023/09/15	5.2	35.19	2	35.30	35.10	3.2	15,030	0.02%
2023/09/14	13	35.35	2	35.40	35.50	11	14,962	0.07%
2023/09/13	36	35.07	33	35.17	35.30	3	14,972	0.02%
2023/09/12	1.5	34.57	6	34.53	34.60	-4.5	15,254	-0.03%
2023/09/11	33	34.10	3	34.20	34.20	30	15,266	0.20%
2023/09/08	34	34.19	0	0.00	34.10	34	15,301	0.22%
2023/09/07	5.5	34.26	6	34.42	34.35	-0.5	15,280	0.00%
2023/09/06	61.3	34.56	4	34.63	34.40	57.3	15,287	0.38%
2023/09/05	20.6	35.04	0	0.00	35.00	20.6	14,939	0.14%
2023/09/04	21	35.05	123	35.20	35.20	-102	14,925	-0.68%	大賣/鉅額交易
2023/09/01	32.3	35.16	13	35.19	35.25	19.3	14,877	0.13%
2023/08/31	16	35.02	1	35.10	34.95	15	14,843	0.10%
2023/08/30	26.1	35.42	1	35.45	35.30	25.1	14,684	0.17%
2023/08/29	0	0.00	1	35.25	35.40	-1	15,130	-0.01%
2023/08/28	101	35.15	0	0.00	35.20	101	15,344	0.66%	大買/鉅額交易
2023/08/25	10.1	35.15	4.3	35.26	35.10	5.8	16,124	0.04%
2023/08/24	7	35.29	3	35.28	35.30	4	16,441	0.02%
2023/08/23	2.2	35.36	5	35.50	35.30	-2.8	16,726	-0.02%
2023/08/22	11	35.49	1.5	35.48	35.40	9.5	16,947	0.06%
2023/08/21	7.1	35.11	6	35.40	35.40	1.1	17,344	0.01%
2023/08/18	29.1	35.43	2	35.75	35.15	27.1	17,523	0.15%
2023/08/17	12.6	35.65	11	35.69	35.65	1.6	17,458	0.01%
2023/08/16	12.3	36.05	17	36.13	36.05	-4.7	17,488	-0.03%
2023/08/15	9.7	36.79	12	36.80	36.70	-2.3	17,473	-0.01%
2023/08/14	12.1	36.93	0.5	37.20	36.85	11.6	17,582	0.07%
2023/08/11	2.1	37.45	8	37.44	37.40	-6	17,637	-0.03%
2023/08/10	7.5	36.87	14.5	36.86	36.85	-7	17,644	-0.04%
2023/08/09	0.1	37.20	8	37.10	37.15	-7.9	17,972	-0.04%
2023/08/08	11.3	37.29	1	37.25	37.10	10.3	18,250	0.06%
2023/08/07	23	37.60	59	37.51	37.65	-36	18,384	-0.20%
2023/08/04	12	37.35	7.1	37.48	37.35	5	18,438	0.03%
2023/08/02	8.1	37.18	165	37.59	37.20	-156.9	18,846	-0.83%	大賣/鉅額交易
2023/08/01	1	37.35	12.2	37.55	37.55	-11.2	19,015	-0.06%
2023/07/31	6.1	37.37	3	37.50	37.30	3.1	19,125	0.02%
2023/07/28	10	37.31	2	37.25	37.35	8	19,175	0.04%
2023/07/27	3.1	37.27	13	37.43	37.35	-9.9	19,620	-0.05%
2023/07/26	9.2	37.32	1.1	37.30	37.25	8.1	20,584	0.04%
2023/07/25	20.7	37.23	12.3	37.36	37.40	8.4	20,798	0.04%
2023/07/24	14.5	36.23	16	36.55	36.50	-1.5	20,874	-0.01%
2023/07/21	21.4	36.27	10.1	36.50	36.10	11.3	21,180	0.05%
2023/07/20	11.1	36.59	10.1	36.60	36.55	1	21,667	0.00%
2023/07/19	24.5	36.70	13	36.68	36.60	11.5	22,718	0.05%
2023/07/18	10	36.57	5	36.68	37.10	5	23,504	0.02%
2023/07/17	27	36.77	20.2	36.80	36.75	6.8	23,411	0.03%
2023/07/14	12	36.94	57	37.05	37.00	-45	23,348	-0.19%
2023/07/13	21.2	36.87	6	36.90	36.80	15.2	23,366	0.07%
2023/07/12	20	36.57	51	36.51	36.60	-31	23,564	-0.13%
2023/07/11	41.1	36.82	7	37.00	36.55	34.1	23,517	0.14%
2023/07/10	69.4	37.00	0	0.00	36.85	69.4	23,394	0.30%
2023/07/07	30	37.05	13	37.04	37.30	17	23,264	0.07%
2023/07/06	64	37.39	2	37.45	37.25	62	23,393	0.26%
2023/07/05	42.2	38.02	2	37.85	37.80	40.2	23,091	0.17%
2023/07/04	14.1	38.16	3	38.17	38.05	11.1	22,913	0.05%
2023/07/03	1	38.20	6	38.20	38.25	-5	22,864	-0.02%
2023/06/30	5.2	38.13	2	38.10	38.05	3.2	22,907	0.01%
2023/06/29	5	38.10	37	38.08	38.05	-32	22,932	-0.14%
2023/06/28	15.8	38.18	1	38.40	38.05	14.8	22,980	0.06%
2023/06/27	32.4	38.66	6	38.41	38.45	26.4	23,114	0.11%
2023/06/26	1	38.55	113	38.84	38.80	-112	23,371	-0.48%	大賣/鉅額交易
2023/06/21	14	38.46	6	38.58	38.70	8	23,378	0.03%
2023/06/20	3	38.55	2	38.60	38.55	1	23,375	0.00%
2023/06/19	4.2	38.74	4	38.74	38.70	0.2	23,493	0.00%
2023/06/16	15	38.84	43	38.91	38.70	-28	23,472	-0.12%
2023/06/15	10.5	38.29	1.2	38.31	38.35	9.3	23,007	0.04%
2023/06/14	3	38.23	11	38.34	38.35	-8	23,330	-0.03%
2023/06/13	13.6	38.25	22.1	38.23	38.25	-8.4	23,466	-0.04%
2023/06/12	40.4	38.31	7	38.35	38.25	33.4	23,491	0.14%
2023/06/09	33	38.42	2	38.45	38.45	31	23,511	0.13%
2023/06/08	24.3	38.57	110	38.55	38.50	-85.7	23,676	-0.36%	大賣/
2023/06/07	6	38.80	0	0.00	38.80	6	23,851	0.03%
2023/06/06	17.2	38.75	14.3	38.86	38.80	2.9	24,048	0.01%
2023/06/05	28.1	38.86	19.3	38.81	38.85	8.9	24,210	0.04%
2023/06/02	41	38.56	35	38.42	38.55	6	24,023	0.02%
2023/06/01	25.2	37.78	4	37.93	37.75	21.2	23,598	0.09%
2023/05/31	37.2	38.04	2	38.10	37.90	35.2	23,504	0.15%
2023/05/30	11	37.98	9	38.24	38.30	2	22,887	0.01%
2023/05/29	32	37.84	6	38.12	38.15	26	23,178	0.11%
2023/05/26	11	37.74	6	37.87	38.00	5	23,692	0.02%
2023/05/25	34	37.54	3	37.70	38.05	31	24,133	0.13%
2023/05/24	100.4	37.68	3	37.60	37.85	97.4	23,953	0.41%
2023/05/23	19	37.92	1.3	38.07	37.90	17.8	23,751	0.07%
2023/05/22	45	38.07	10.1	38.01	38.25	34.9	23,649	0.15%
2023/05/19	16	37.88	6	37.80	37.85	10	23,556	0.04%
2023/05/18	9.2	37.84	2	38.10	37.85	7.2	23,437	0.03%
2023/05/17	13	37.95	5	38.04	37.90	8	23,453	0.03%
2023/05/16	12	37.68	3	37.68	37.75	9	23,506	0.04%
2023/05/15	152.2	37.27	15	37.35	37.35	137.2	23,506	0.58%	大買/鉅額交易
2023/05/12	43.1	38.14	36	38.15	37.80	7.1	23,276	0.03%
2023/05/11	43.1	38.14	36	38.15	38.20	7.1	23,037	0.03%
2023/05/10	1.1	38.56	6.2	38.74	38.85	-5.1	22,849	-0.02%
2023/05/09	39.1	38.92	2	38.75	38.65	37.1	22,795	0.16%
2023/05/08	26	39.57	7	39.57	39.60	19	22,479	0.08%
2023/05/05	12	39.34	3	39.20	39.30	9	22,322	0.04%
2023/05/04	8	39.44	10	39.55	39.45	-2	22,305	-0.01%
2023/05/03	32.2	39.70	16	39.85	39.50	16.2	22,236	0.07%
2023/05/02	14.1	39.63	45.3	39.75	39.90	-31.2	22,048	-0.14%
2023/04/28	38	38.78	20	38.65	38.70	18	21,538	0.08%
2023/04/27	9.1	39.01	16	38.85	38.65	-6.9	21,481	-0.03%
2023/04/26	52	38.95	20.1	38.76	39.10	31.9	21,572	0.15%
2023/04/25	52.3	38.89	133	39.14	38.50	-80.7	21,693	-0.37%	大賣/
2023/04/24	167.1	39.39	64.9	39.27	39.55	102.2	21,265	0.48%	大買/鉅額交易
2023/04/21	60	38.40	83.6	38.48	38.30	-23.6	20,241	-0.12%
2023/04/20	12	37.18	9	37.37	37.20	3	19,358	0.02%
2023/04/19	11	37.28	3	37.20	37.10	8	19,409	0.04%
2023/04/18	57	37.51	14	37.64	37.45	43	19,425	0.22%
2023/04/17	89	38.09	59.2	38.02	37.95	29.8	19,656	0.15%
2023/04/14	5.1	37.50	4	37.38	37.55	1.1	19,373	0.01%
2023/04/13	10	37.48	40	37.58	37.55	-30	19,387	-0.15%
2023/04/12	6.8	37.55	10	37.64	37.45	-3.2	19,333	-0.02%
2023/04/11	19	36.88	29	37.35	37.45	-10	19,262	-0.05%
2023/04/10	2.1	36.45	1	36.40	36.60	1.1	19,042	0.01%
2023/04/07	3.1	36.44	4.5	36.43	36.40	-1.4	19,060	-0.01%
2023/04/06	6	36.40	3	36.65	36.45	3	19,160	0.02%
2023/03/31	1.1	36.50	5	36.47	36.40	-3.9	19,407	-0.02%
2023/03/30	7.2	36.15	18	36.25	36.20	-10.8	20,415	-0.05%
2023/03/29	14	36.23	28	36.12	36.35	-14	21,328	-0.07%
2023/03/28	33.2	36.27	8	36.28	36.20	25.2	22,230	0.11%
2023/03/27	59.7	36.72	36.9	36.76	36.65	22.8	23,097	0.10%
2023/03/24	7.1	37.60	9.4	37.50	37.60	-2.3	23,872	-0.01%
2023/03/23	0	0.00	1	37.25	37.35	-1	23,875	0.00%
2023/03/22	8	37.21	1	37.35	37.20	7	23,957	0.03%
2023/03/21	12.2	37.11	7.1	37.16	37.05	5.1	24,027	0.02%
2023/03/20	4	36.81	9	36.82	36.90	-5	24,042	-0.02%
2023/03/17	28	36.45	4	36.58	36.40	24	24,199	0.10%
2023/03/16	11.1	36.54	41	36.69	36.35	-29.9	23,908	-0.12%
2023/03/15	12	37.10	1	37.15	37.10	11	23,942	0.05%
2023/03/14	11.2	36.74	0	0.00	36.75	11.2	24,037	0.05%
2023/03/13	8.5	36.58	3	36.50	36.75	5.5	24,266	0.02%
2023/03/10	21.1	36.72	2	36.70	36.70	19.1	24,281	0.08%
2023/03/09	28.2	37.42	2	37.23	37.20	26.2	24,506	0.11%
2023/03/08	4.1	37.58	3	37.65	37.75	1.1	24,873	0.00%
2023/03/07	23.3	37.91	3	37.95	37.95	20.3	24,885	0.08%
2023/03/06	4	38.07	10	38.01	37.95	-6	25,216	-0.02%
2023/03/03	22.2	37.76	4	37.78	37.75	18.2	25,487	0.07%
2023/03/02	27	37.56	3	37.88	37.90	24	25,669	0.09%
2023/03/01	98.4	38.10	3	37.85	37.80	95.4	25,706	0.37%
2023/02/24	9.1	39.23	4	39.49	39.15	5.1	25,338	0.02%
2023/02/23	10	39.41	48.5	39.24	39.50	-38.5	24,816	-0.16%
2023/02/22	22.1	37.94	32.3	38.18	38.05	-10.2	25,159	-0.04%
2023/02/21	1.1	38.40	10.2	38.20	38.35	-9.1	26,058	-0.03%
2023/02/20	18	38.15	10	38.15	38.25	8	26,714	0.03%
2023/02/17	16	37.92	9	37.69	38.00	7	27,226	0.03%
2023/02/16	5.1	37.52	6.9	37.45	37.50	-1.8	27,958	-0.01%
2023/02/15	14	37.52	19	37.78	37.55	-5	28,051	-0.02%
2023/02/14	6.4	37.53	8.7	37.48	37.25	-2.3	27,991	-0.01%
2023/02/13	4.1	36.97	9.1	37.04	37.00	-5	27,957	-0.02%
2023/02/10	3	36.95	8.1	36.81	36.85	-5.1	28,096	-0.02%
2023/02/09	14.3	36.66	2	36.65	36.60	12.3	28,114	0.04%
2023/02/08	0	0.00	9.1	36.66	36.75	-9.1	28,188	-0.03%
2023/02/07	1	36.50	4	36.53	36.65	-3	28,269	-0.01%
2023/02/06	14.3	36.23	1	36.10	36.15	13.3	28,252	0.05%
2023/02/03	5.4	36.40	7	36.41	36.45	-1.6	28,142	-0.01%
2023/02/02	7	36.78	18	36.86	36.80	-11	28,165	-0.04%
2023/02/01	20	36.41	6	36.68	36.75	14	28,193	0.05%
2023/01/31	10.2	36.57	2	36.35	36.25	8.2	28,263	0.03%
2023/01/30	9	36.76	21.6	36.80	36.95	-12.6	28,195	-0.04%
2023/01/17	12	36.08	25	36.13	36.00	-13	28,181	-0.05%
2023/01/16	21.7	36.56	23	36.42	36.50	-1.3	28,175	0.00%
2023/01/13	24	36.20	40	35.99	36.15	-16	27,855	-0.06%
2023/01/12	7.1	35.09	32.1	35.17	35.40	-25	27,913	-0.09%
2023/01/11	3	34.65	7.4	34.75	34.70	-4.4	28,119	-0.02%
2023/01/10	0	0.00	2	34.60	34.60	-2	28,426	-0.01%
2023/01/09	1	34.50	3	34.42	34.60	-2	28,943	-0.01%
2023/01/06	1.1	34.26	10	34.21	34.25	-8.9	29,213	-0.03%
2023/01/05	24	34.45	53	34.43	34.45	-29	29,670	-0.10%
2023/01/04	3	33.57	0	0.00	33.50	3	29,498	0.01%
2023/01/03	19	33.46	1	33.75	33.50	18	29,714	0.06%
2022/12/30	2	33.65	0	0.00	33.65	2	29,735	0.01%
2022/12/29	29	33.79	15	33.90	33.70	14	29,889	0.05%
2022/12/28	1	34.10	3	34.12	34.30	-2	30,140	-0.01%
2022/12/27	11.1	34.42	5	34.53	34.30	6.1	30,373	0.02%
2022/12/26	0.1	34.35	0	34.35	34.40	0.1	30,533	0.00%
2022/12/23	38.2	34.20	17	34.16	34.05	21.2	31,062	0.07%
2022/12/22	20	34.53	33.2	34.51	34.45	-13.2	31,982	-0.04%
2022/12/21	13	33.82	20	34.02	34.05	-7	31,325	-0.02%
2022/12/20	6	33.65	16.1	33.89	33.70	-10.1	30,705	-0.03%
2022/12/19	5	33.86	17	34.06	33.85	-12	30,251	-0.04%
2022/12/16	40.3	33.16	59	34.18	34.60	-18.7	29,428	-0.06%
2022/12/15	7	33.56	0	0.00	33.55	7	28,860	0.02%
2022/12/14	17	33.52	6.3	33.56	33.50	10.7	29,170	0.04%
2022/12/13	3	33.73	15	33.99	33.70	-12	29,231	-0.04%
2022/12/12	0	0.00	58	33.70	33.85	-58	29,198	-0.20%
2022/12/09	5	33.54	11.1	33.64	33.70	-6.1	29,684	-0.02%
2022/12/08	7	33.19	3	33.20	33.20	4	29,675	0.01%
2022/12/07	6.1	33.23	0.2	33.40	33.35	5.9	29,677	0.02%
2022/12/06	32	33.43	22	33.36	33.30	10	29,698	0.03%
2022/12/05	25.5	33.55	5	33.35	33.70	20.5	29,562	0.07%
2022/12/02	13.7	33.71	6	33.65	33.65	7.7	29,249	0.03%
2022/12/01	29.3	34.07	20.5	34.01	34.05	8.8	29,193	0.03%
2022/11/30	34	33.52	32	33.60	33.90	2	29,003	0.01%
2022/11/29	8	33.06	14.2	33.49	33.55	-6.2	28,619	-0.02%
2022/11/28	13	32.99	10	33.19	33.00	3	28,640	0.01%
2022/11/25	20	33.43	4	33.43	33.55	16	28,428	0.06%
2022/11/24	16	32.85	3	33.02	33.20	13	28,273	0.05%
2022/11/23	15.6	32.73	1	32.85	32.70	14.6	28,055	0.05%
2022/11/22	27.2	32.60	0	0.00	32.65	27.2	27,954	0.10%
2022/11/21	25.5	32.82	2	32.85	32.85	23.5	27,730	0.08%
2022/11/18	46.5	33.51	0	0.00	33.30	46.5	27,498	0.17%
2022/11/17	104	34.29	45	34.19	34.25	59	26,542	0.22%	大買/
2022/11/16	65.3	33.20	31	33.04	32.90	34.3	25,556	0.13%
2022/11/15	35.9	33.31	13	33.66	33.85	22.9	24,950	0.09%
2022/11/14	41	33.69	65.4	33.45	34.15	-24.3	24,375	-0.10%
2022/11/11	4	32.09	23.2	32.26	32.15	-19.2	23,576	-0.08%
2022/11/10	12	31.93	20	31.95	31.70	-8	23,483	-0.03%
2022/11/09	7	31.91	14	31.89	31.90	-7	23,444	-0.03%
2022/11/08	41	31.73	14.3	31.61	31.65	26.7	23,282	0.11%
2022/11/07	28	30.79	12	30.82	31.00	16	23,106	0.07%
2022/11/04	12.2	30.36	1.2	30.37	30.45	11	23,191	0.05%
2022/11/03	22.3	30.27	2	30.30	30.30	20.3	23,144	0.09%
2022/11/02	15	30.75	20	30.80	30.75	-5	23,105	-0.02%
2022/11/01	5	30.35	0	0.00	30.65	5	23,119	0.02%
2022/10/31	22	30.48	9	30.79	30.25	13	23,108	0.06%
2022/10/28	36	30.73	10	30.45	30.50	26	23,119	0.11%
2022/10/27	1	30.85	7.1	30.90	30.85	-6.1	23,111	-0.03%
2022/10/26	5.6	30.10	6.1	30.35	30.30	-0.5	23,119	0.00%
2022/10/25	36.6	30.00	4	29.99	29.90	32.6	23,077	0.14%
2022/10/24	13	30.95	0	0.00	30.60	13	22,682	0.06%
2022/10/21	13	30.70	7	30.81	31.00	6	22,562	0.03%
2022/10/20	18.6	30.96	0	0.00	30.90	18.6	22,518	0.08%
2022/10/19	9.2	31.75	8	32.00	31.60	1.2	22,012	0.01%
2022/10/18	11.1	31.44	0	0.00	31.45	11.1	21,608	0.05%
2022/10/17	10.5	31.61	10.5	31.89	31.70	0	21,593	0.00%
2022/10/14	68	32.56	11	32.59	32.40	57	21,633	0.26%
2022/10/13	20.6	33.04	11	32.89	32.65	9.6	21,544	0.04%
2022/10/12	5.4	33.85	5.5	33.85	33.75	-0.1	21,287	0.00%
2022/10/11	5.6	33.87	4	33.80	33.80	1.6	21,345	0.01%
2022/10/07	6.3	34.30	0	0.00	34.25	6.3	21,291	0.03%
2022/10/06	7.1	34.28	2	34.40	34.30	5.1	21,266	0.02%
2022/10/05	12.2	34.31	3	34.35	34.15	9.2	21,277	0.04%
2022/10/04	11.5	33.74	6	33.90	33.85	5.5	21,025	0.03%
2022/10/03	26.2	33.73	10	33.71	33.65	16.2	20,773	0.08%
2022/09/30	7.1	33.78	13	33.78	33.80	-5.9	20,658	-0.03%
2022/09/29	77.3	34.20	8.1	34.28	34.15	69.2	20,144	0.34%
2022/09/28	20.1	35.15	2	35.05	34.90	18.1	19,056	0.09%
2022/09/27	13.1	35.76	2	35.80	35.80	11.1	18,789	0.06%
2022/09/26	29.9	36.06	2	35.93	35.85	27.9	18,599	0.15%
2022/09/23	28.7	37.08	1.5	37.10	37.00	27.2	18,381	0.15%
2022/09/22	23.5	37.51	1	37.40	37.55	22.5	18,250	0.12%
2022/09/21	12.3	38.21	2	38.23	38.10	10.3	17,880	0.06%
2022/09/20	55.2	38.62	1.5	38.95	38.55	53.7	17,513	0.31%
2022/09/19	15.1	38.80	1	38.85	38.80	14.1	17,397	0.08%
2022/09/16	41.6	38.83	0.1	39.05	38.60	41.5	17,332	0.24%
2022/09/15	17.7	39.50	0	0.00	39.55	17.7	16,939	0.10%
2022/09/14	0.5	39.76	2	39.68	39.65	-1.5	16,875	-0.01%
2022/09/13	1	39.80	7.6	39.77	39.90	-6.6	16,925	-0.04%
2022/09/12	1.1	39.85	3	39.88	39.80	-1.9	16,977	-0.01%
2022/09/08	9	39.72	9	39.77	39.85	0	17,321	0.00%
2022/09/07	8.1	39.69	1.3	39.55	39.70	6.8	17,462	0.04%
2022/09/06	8	39.76	84.2	39.59	39.85	-76.2	17,501	-0.44%
2022/09/05	4.9	39.06	21	39.01	39.10	-16.1	17,483	-0.09%
2022/09/02	19.7	38.57	7	38.60	38.50	12.7	17,570	0.07%
2022/09/01	33	38.91	0	0.00	38.90	33	17,325	0.19%
2022/08/31	31.4	39.19	0	0.00	39.30	31.4	17,158	0.18%
2022/08/30	30.1	39.21	0.1	39.30	39.25	30	17,048	0.18%
2022/08/29	15	39.12	0.5	39.50	39.35	14.5	17,169	0.08%
2022/08/26	2.2	39.56	14	39.66	39.65	-11.8	17,183	-0.07%
2022/08/25	0.3	39.55	3	39.55	39.55	-2.7	17,263	-0.02%
2022/08/24	8.5	39.18	0.5	39.38	39.25	8	17,398	0.05%
2022/08/23	18.7	39.18	0.1	39.35	39.35	18.6	17,816	0.10%
2022/08/22	5.3	39.11	4.6	39.38	39.65	0.7	17,936	0.00%
2022/08/19	10.1	39.48	2	39.45	39.45	8.1	18,065	0.04%
2022/08/18	13.7	39.60	2	39.63	39.80	11.7	18,153	0.06%
2022/08/17	3.1	39.34	1	39.55	40.00	2.1	18,215	0.01%
2022/08/16	7.1	39.36	1	39.50	39.35	6.1	18,244	0.03%
2022/08/15	9	39.15	17	39.25	39.30	-8	18,314	-0.04%
2022/08/12	15	39.16	16	39.16	39.30	-1	18,719	-0.01%
2022/08/11	3.1	38.68	35.9	38.90	39.35	-32.8	18,846	-0.17%
2022/08/10	19.3	38.55	0	0.00	38.75	19.3	18,945	0.10%
2022/08/09	6	38.30	2	38.48	38.75	4	19,108	0.02%
2022/08/08	6.2	38.46	2	38.73	38.70	4.2	19,258	0.02%
2022/08/05	9.7	38.86	3	38.83	38.85	6.7	19,436	0.03%
2022/08/04	6	38.82	13.5	38.98	38.75	-7.5	19,943	-0.04%
2022/08/03	6.7	39.04	2	39.03	39.10	4.7	20,186	0.02%
2022/08/02	6	39.10	11	39.02	39.15	-5	20,245	-0.02%
2022/08/01	22.3	39.35	2	39.28	39.50	20.3	20,243	0.10%
2022/07/29	7.2	38.50	2.1	38.68	38.75	5.1	20,205	0.03%
2022/07/28	19.1	38.14	3	38.07	38.20	16.1	20,134	0.08%
2022/07/27	2.2	37.81	1.5	37.88	37.85	0.7	20,075	0.00%
2022/07/26	3.1	37.82	1	37.80	37.80	2.1	20,246	0.01%
2022/07/25	8.4	37.89	10	37.79	37.85	-1.6	20,320	-0.01%
2022/07/22	29.6	37.72	5	37.74	37.70	24.6	20,389	0.12%
2022/07/21	29.9	38.00	62	38.03	38.05	-32.1	20,196	-0.16%
2022/07/20	105	41.77	10	41.91	41.60	95	19,656	0.48%	大買/
2022/07/19	7	41.06	16	41.23	41.65	-9	19,510	-0.05%
2022/07/18	5	40.16	4	40.31	40.70	1	19,267	0.01%
2022/07/15	23.2	40.87	107	40.67	40.50	-83.8	19,169	-0.44%	大賣/
2022/07/14	7	41.69	1.2	41.73	41.70	5.8	19,107	0.03%
2022/07/13	4.2	41.82	56	41.76	41.80	-51.8	19,230	-0.27%
2022/07/12	5	40.89	14.2	40.98	41.00	-9.2	19,337	-0.05%
2022/07/11	52	40.89	1	40.80	41.10	51	19,484	0.26%
2022/07/08	45.1	40.80	4	40.83	40.80	41.1	19,573	0.21%
2022/07/07	2	40.90	5	40.81	40.90	-3	19,674	-0.02%
2022/07/06	3.3	40.21	1	40.35	40.00	2.3	20,055	0.01%
2022/07/05	3	40.48	9	40.51	40.75	-6	19,967	-0.03%
2022/07/04	12	40.00	3.2	40.07	40.00	8.8	19,809	0.04%
2022/07/01	2	40.40	39	40.46	40.35	-37	19,681	-0.19%
2022/06/30	6	39.47	9	39.37	39.50	-3	19,421	-0.02%
2022/06/29	35.1	39.50	1.3	39.66	39.55	33.8	19,227	0.18%
2022/06/28	3	39.70	3	39.70	39.60	0	19,218	0.00%
2022/06/27	4.1	39.88	28	39.91	39.80	-23.9	19,203	-0.12%
2022/06/24	2	39.45	6	39.63	39.50	-4	19,070	-0.02%
2022/06/23	36.5	39.07	2	39.13	39.00	34.5	18,963	0.18%
2022/06/22	3	39.72	2.2	39.72	39.50	0.9	18,809	0.00%
2022/06/21	1	39.50	30	39.50	39.45	-29	18,775	-0.15%
2022/06/20	29.4	39.00	26	39.08	38.85	3.4	18,695	0.02%
2022/06/17	25.3	39.64	102.2	39.65	39.60	-76.9	18,440	-0.42%	大賣/
2022/06/16	140.1	40.48	8	40.87	40.00	132.1	18,279	0.72%	大買/鉅額交易
2022/06/15	71.2	40.11	0	0.00	40.05	71.2	18,452	0.39%
2022/06/14	30.5	40.20	1	40.20	40.10	29.5	18,363	0.16%
2022/06/13	31.2	40.87	17	40.95	40.80	14.2	18,122	0.08%
2022/06/10	10.2	41.41	3	41.42	41.40	7.2	17,840	0.04%
2022/06/09	3.1	41.63	2	41.68	41.55	1.1	17,831	0.01%
2022/06/08	9.1	41.64	6	41.77	41.75	3.1	17,785	0.02%
2022/06/07	29.1	41.49	6	41.51	41.35	23.1	17,736	0.13%
2022/06/06	9.7	41.56	6	41.48	41.55	3.7	17,502	0.02%
2022/06/02	24.1	41.75	6	41.70	41.70	18.1	17,511	0.10%
2022/06/01	31.3	42.25	7	42.13	42.10	24.3	17,534	0.14%
2022/05/31	8.1	42.76	12	42.79	42.60	-3.9	17,391	-0.02%
2022/05/30	10.1	42.91	10.2	42.90	42.80	-0.2	16,918	0.00%
2022/05/27	29	42.23	7.2	42.28	42.20	21.9	16,696	0.13%
2022/05/26	29	42.01	10.2	42.14	41.70	18.8	16,596	0.11%
2022/05/25	3	41.63	4.5	41.65	41.65	-1.5	16,538	-0.01%
2022/05/24	9.6	41.21	4	41.38	41.20	5.6	16,462	0.03%
2022/05/23	24.2	41.32	1.1	41.18	41.20	23.1	16,294	0.14%
2022/05/20	19	41.50	18	41.76	41.15	1	16,186	0.01%
2022/05/19	14.2	41.15	0	0.00	41.10	14.2	15,717	0.09%
2022/05/18	14.8	41.39	12	41.55	41.60	2.8	15,532	0.02%
2022/05/17	24.1	41.54	1	41.60	41.50	23.1	15,250	0.15%
2022/05/16	6.2	41.35	0	0.00	41.25	6.2	15,019	0.04%
2022/05/13	21	41.33	22	41.33	41.60	-1	14,715	-0.01%
2022/05/12	37.4	41.13	16.3	41.21	40.80	21.1	14,482	0.15%
2022/05/11	13.1	42.67	1	42.70	42.65	12.1	13,898	0.09%
2022/05/10	21.3	43.84	0	0.00	43.85	21.3	13,469	0.16%
2022/05/09	12.2	44.40	57	44.27	44.25	-44.9	13,279	-0.34%
2022/05/06	17.1	45.19	1	45.10	45.10	16.1	13,113	0.12%
2022/05/05	82	45.70	0	0.00	45.60	82	13,152	0.62%
2022/05/04	21.2	45.32	19	45.36	45.50	2.2	13,127	0.02%
2022/05/03	23.1	45.32	4.4	45.39	45.35	18.7	13,228	0.14%
2022/04/29	11	46.02	2	46.25	45.90	9	12,942	0.07%
2022/04/28	9	45.79	3	45.86	46.10	6	12,785	0.05%
2022/04/27	54.4	45.91	3	45.88	45.80	51.4	12,580	0.41%
2022/04/26	6	46.13	4	46.13	46.20	2	12,312	0.02%
2022/04/25	15	46.14	2	46.30	46.10	13	12,241	0.11%
2022/04/22	6	46.58	0	0.00	46.55	6	12,099	0.05%
2022/04/21	16.1	46.90	2	47.08	46.80	14.1	12,074	0.12%
2022/04/20	9.1	46.49	8	46.60	46.60	1.1	12,063	0.01%
2022/04/19	21.5	46.34	0	0.00	46.35	21.5	11,970	0.18%
2022/04/18	40.2	46.69	9	46.60	46.50	31.2	11,843	0.26%
2022/04/15	20.6	47.16	2	47.35	47.10	18.6	11,628	0.16%
2022/04/14	10.4	47.70	1	47.95	47.70	9.4	11,442	0.08%
2022/04/13	34.2	47.97	9.3	47.95	48.00	24.9	11,348	0.22%
2022/04/12	98.3	48.32	1.2	48.24	48.00	97.1	11,175	0.87%
2022/04/11	1	49.60	21.6	49.42	49.45	-20.6	10,764	-0.19%
2022/04/08	2.1	49.65	12	49.67	49.80	-10	10,837	-0.09%
2022/04/07	0.1	49.60	0	0.00	49.55	0.1	10,806	0.00%
2022/04/06	1.2	49.76	9	49.91	50.20	-7.8	10,709	-0.07%
2022/04/01	4.2	49.74	1.1	49.80	49.75	3.2	10,657	0.03%
2022/03/31	4	50.05	210.1	49.95	49.90	-206.1	10,588	-1.95%	大賣/鉅額交易
2022/03/30	13.2	49.86	1	49.80	49.85	12.2	10,436	0.12%
2022/03/29	1	49.75	1	49.95	49.80	0	10,432	0.00%
2022/03/28	5	49.62	4	49.56	49.70	1	10,389	0.01%
2022/03/25	7	49.64	10	49.70	49.70	-3	10,342	-0.03%
2022/03/24	12	49.89	13.2	49.90	49.95	-1.2	10,385	-0.01%
2022/03/23	3	49.57	1	49.55	49.65	2	10,460	0.02%
2022/03/22	6	49.48	11	49.50	49.70	-5	10,377	-0.05%
2022/03/21	13	49.63	27	49.39	49.75	-14	10,380	-0.13%
2022/03/18	5.1	48.70	34.1	48.58	48.95	-29	10,135	-0.29%
2022/03/17	6	48.00	4	48.10	48.00	2	9,745	0.02%
2022/03/16	2	47.85	4.1	47.81	47.85	-2.1	9,630	-0.02%
2022/03/15	7	47.78	7	47.95	47.95	0	9,597	0.00%
2022/03/14	9	47.54	0	0.00	47.55	9	9,592	0.09%
2022/03/11	4.2	47.36	0.3	47.55	47.45	3.9	9,676	0.04%
2022/03/10	8	47.44	4	47.46	47.60	4	9,818	0.04%
2022/03/09	1	47.30	1	47.30	47.25	0	9,901	0.00%
2022/03/08	6	46.90	8	47.03	46.95	-2	10,051	-0.02%
2022/03/07	14.5	47.06	36	46.95	47.10	-21.5	10,059	-0.21%
2022/03/04	13.8	47.71	3	47.67	47.65	10.8	10,340	0.10%
2022/03/03	2	47.93	0	0.00	48.05	2	10,465	0.02%
2022/03/02	38.4	47.75	0.1	48.00	48.00	38.3	10,752	0.36%
2022/03/01	0	0.00	8	47.78	47.80	-8	10,862	-0.07%
2022/02/25	21	47.00	1	46.90	47.35	20	10,955	0.18%
2022/02/24	6.2	47.22	2	47.35	47.30	4.2	10,884	0.04%
2022/02/23	10	47.65	0	0.00	47.65	10	10,872	0.09%
2022/02/22	11.1	47.23	4	47.66	47.70	7.1	10,974	0.06%
2022/02/21	0	0.00	1	47.55	47.60	-1	10,977	-0.01%
2022/02/18	0	0.00	4	47.50	47.45	-4	11,056	-0.04%
2022/02/17	7	47.37	4	47.45	47.45	3	11,143	0.03%
2022/02/16	4	47.01	0	0.00	47.00	4	11,199	0.04%
2022/02/15	2	47.05	27.2	47.00	47.00	-25.2	11,255	-0.22%
2022/02/14	2.5	47.01	8	47.10	47.15	-5.5	11,341	-0.05%
2022/02/11	3	47.30	8	47.55	47.55	-5	11,337	-0.04%
2022/02/10	1	47.10	0	0.00	47.55	1	11,361	0.01%
2022/02/09	2	47.00	1.1	47.16	47.30	0.9	11,433	0.01%
2022/02/08	5.1	47.01	0	0.00	46.95	5.1	11,535	0.04%
2022/02/07	3	46.30	3	46.77	47.10	0	11,491	0.00%
2022/01/26	2.1	46.75	1	46.80	46.85	1.1	11,314	0.01%
2022/01/25	7.1	46.74	0	0.00	46.80	7.1	11,349	0.06%
2022/01/24	2.6	47.13	1	47.15	47.15	1.6	11,222	0.01%
2022/01/21	6.3	47.25	1	47.40	47.40	5.3	11,339	0.05%
2022/01/20	6	47.52	1	47.60	47.50	5	11,291	0.04%
2022/01/19	3	47.57	2	47.55	47.60	1	11,341	0.01%
2022/01/18	0	0.00	1	47.70	47.75	-1	11,490	-0.01%
2022/01/17	3.3	47.45	1	47.45	47.60	2.3	11,598	0.02%
2022/01/14	3	47.62	0.7	47.73	47.60	2.3	11,605	0.02%
2022/01/13	2.2	47.61	9	47.77	47.95	-6.8	11,826	-0.06%
2022/01/12	3	47.18	1	47.40	47.50	2	12,070	0.02%
2022/01/11	0.5	47.27	4	47.21	47.50	-3.5	12,310	-0.03%
2022/01/10	18.5	47.08	2	47.25	47.30	16.5	12,274	0.13%
2022/01/07	4.4	47.31	25	47.38	47.45	-20.6	12,237	-0.17%
2022/01/06	0.6	47.56	1	47.50	47.60	-0.4	12,219	0.00%
2022/01/05	6.2	47.16	0	0.00	47.15	6.2	12,240	0.05%
2022/01/04	7.1	47.18	0	0.00	47.30	7.1	12,299	0.06%
2022/01/03	4.1	47.68	0.5	47.70	47.45	3.6	12,196	0.03%
2021/12/30	2	48.03	0	0.00	48.00	2	12,155	0.02%
2021/12/29	10.1	48.15	5.1	48.10	48.15	5.1	12,270	0.04%
2021/12/28	0	0.00	0	48.10	48.15	0	12,350	0.00%
2021/12/27	2.5	47.98	11	48.01	48.10	-8.5	12,448	-0.07%
2021/12/24	1	47.85	6	47.88	47.90	-5	12,692	-0.04%
2021/12/23	2	47.60	0	0.00	47.70	2	12,853	0.02%
2021/12/22	0	0.00	1	47.30	47.40	-1	12,914	-0.01%
2021/12/21	2	47.20	0	0.00	47.25	2	13,062	0.02%
2021/12/20	14	47.19	0.1	47.25	47.40	13.9	13,199	0.11%
2021/12/17	2	47.50	7	47.55	47.45	-5	13,236	-0.04%
2021/12/16	2	46.85	0	0.00	46.90	2	13,161	0.02%
2021/12/15	6	46.94	0	0.00	46.95	6	13,398	0.04%
2021/12/14	0	0.00	2	47.08	47.00	-2	13,527	-0.01%
2021/12/13	0.1	47.35	0.2	47.40	47.10	-0.1	13,762	0.00%
2021/12/10	0	0.00	4	47.50	47.30	-4	14,011	-0.03%
2021/12/09	1.4	47.34	2	47.35	47.40	-0.7	14,718	0.00%
2021/12/08	0.2	47.65	13	47.65	47.70	-12.9	15,007	-0.09%
2021/12/07	13	47.28	2.1	47.40	47.55	11	15,100	0.07%
2021/12/06	20.4	46.69	7	47.15	47.30	13.4	15,059	0.09%
2021/12/03	7.1	46.55	7	46.65	46.40	0.1	15,012	0.00%
2021/12/02	2.2	46.41	7.9	46.55	46.30	-5.7	14,910	-0.04%
2021/12/01	5.1	46.34	16	46.43	46.60	-10.9	14,885	-0.07%
2021/11/30	29	47.11	23	46.69	46.00	6	14,816	0.04%
2021/11/29	12.1	46.16	15	46.46	46.50	-3	14,386	-0.02%
2021/11/26	30	46.58	1	46.55	46.50	29	14,324	0.20%
2021/11/25	13	47.17	0	0.00	47.15	13	14,217	0.09%
2021/11/24	5.6	47.51	5	47.42	47.45	0.6	14,124	0.00%
2021/11/23	8.3	47.80	5	47.80	47.80	3.3	13,953	0.02%
2021/11/22	16	47.92	8	47.93	47.90	8	13,999	0.06%
2021/11/19	8.1	48.14	1	48.15	48.30	7.1	13,936	0.05%
2021/11/18	16	48.30	2	48.25	48.30	14	13,882	0.10%
2021/11/17	5.5	48.32	0	0.00	48.55	5.5	13,875	0.04%
2021/11/16	4	48.54	2	48.50	48.65	2	13,977	0.01%
2021/11/15	13	48.35	2	48.60	48.60	11	14,174	0.08%
2021/11/12	14.2	48.62	1	48.70	48.70	13.2	14,358	0.09%
2021/11/11	2	48.90	4	48.75	48.80	-2	14,578	-0.01%
2021/11/10	21.2	48.51	0	0.00	48.70	21.2	14,843	0.14%
2021/11/09	1.1	48.61	0	0.00	48.80	1.1	15,088	0.01%
2021/11/08	1	48.65	4	48.76	48.95	-3	16,197	-0.02%
2021/11/05	11.1	47.95	3	48.00	48.15	8.1	16,989	0.05%
2021/11/04	20	48.10	0	0.00	48.10	20	17,324	0.12%
2021/11/03	25	48.12	0	0.00	48.15	25	17,764	0.14%
2021/11/02	7.1	48.23	0	0.00	48.15	7.1	18,197	0.04%
2021/11/01	14.1	48.19	2	48.20	48.25	12.1	18,674	0.06%
2021/10/29	14	48.33	0	0.00	48.25	14	18,923	0.07%
2021/10/28	1	48.55	2	48.63	48.50	-1	19,472	-0.01%
2021/10/27	18	48.39	0	0.00	48.35	18	19,594	0.09%
2021/10/26	35.8	48.63	1	48.70	48.45	34.8	19,646	0.18%
2021/10/25	29	48.24	21.3	48.23	48.25	7.8	19,726	0.04%
2021/10/22	3	48.82	2	48.93	48.80	1	20,089	0.00%
2021/10/21	4	48.55	13	48.44	48.75	-9	20,240	-0.04%
2021/10/20	17.3	48.55	9	48.41	48.35	8.3	20,272	0.04%
2021/10/19	20.2	49.20	3	49.23	49.10	17.2	20,369	0.08%
2021/10/18	3.1	49.87	1	49.85	49.80	2.1	20,223	0.01%
2021/10/15	2	49.85	1	50.00	50.10	1	20,486	0.00%
2021/10/14	4.5	49.98	0	0.00	49.90	4.5	20,492	0.02%
2021/10/13	1	50.70	2	50.55	50.50	-1	20,515	0.00%
2021/10/12	1.1	49.83	5	50.00	50.20	-3.9	20,491	-0.02%
2021/10/07	2	50.10	7	50.26	50.40	-5	20,717	-0.02%
2021/10/06	9	49.88	0	0.00	49.90	9	20,940	0.04%
2021/10/05	2	49.90	10.3	50.20	50.30	-8.3	21,193	-0.04%
2021/10/04	9.1	50.01	5	50.10	50.00	4.1	21,654	0.02%
2021/10/01	5	50.32	5	50.04	50.20	0	22,316	0.00%
2021/09/30	2	50.45	1	51.00	51.00	1	22,380	0.00%
2021/09/29	0	0.00	3	50.67	50.60	-3	22,519	-0.01%
2021/09/28	2	50.60	0	0.00	51.00	2	22,713	0.01%
2021/09/27	0.1	51.00	9	51.02	51.10	-9	22,761	-0.04%
2021/09/24	3	51.33	6.1	51.40	51.30	-3.1	22,881	-0.01%
2021/09/23	2.1	51.15	3	51.07	51.20	-1	22,886	0.00%
2021/09/22	6	50.09	7	50.09	50.70	-1	22,838	0.00%
2021/09/17	10.1	51.13	12	51.55	50.70	-1.9	22,742	-0.01%
2021/09/16	17	51.48	30	51.45	51.70	-13	22,693	-0.06%
2021/09/15	3	51.10	16	51.49	51.20	-13	22,526	-0.06%
2021/09/14	35.8	51.25	57	51.37	51.40	-21.2	22,421	-0.09%
2021/09/13	1.2	49.70	13	49.88	50.10	-11.8	21,802	-0.05%
2021/09/10	11.8	48.75	6.6	48.52	49.00	5.2	21,700	0.02%
2021/09/09	3	47.90	6	48.00	48.20	-3	21,833	-0.01%
2021/09/08	9.1	48.77	6	48.52	48.55	3.1	21,908	0.01%
2021/09/07	6	48.75	0	0.00	48.75	6	21,992	0.03%
2021/09/06	19	48.69	9	48.91	48.80	10	22,010	0.05%
2021/09/03	1	48.00	7	48.37	48.50	-6	21,935	-0.03%
2021/09/02	5.4	47.94	2	47.80	47.90	3.4	21,889	0.02%
2021/09/01	4	48.05	6	48.32	48.40	-2	21,952	-0.01%
2021/08/31	4.1	47.39	8.1	47.88	48.45	-4	21,850	-0.02%
2021/08/30	3	47.38	0	0.00	47.60	3	21,749	0.01%
2021/08/26	27	46.80	0	47.15	46.95	27	22,042	0.12%
2021/08/25	1	47.05	2	47.20	47.20	-1	22,198	0.00%
2021/08/24	8.1	46.71	5.5	46.73	46.75	2.6	22,216	0.01%
2021/08/23	5	46.91	0	0.00	46.80	5	22,436	0.02%
2021/08/20	1.1	46.02	10	45.80	46.15	-9	22,539	-0.04%
2021/08/19	16.3	46.44	1	46.90	46.20	15.3	22,907	0.07%
2021/08/18	6.5	46.88	0.2	47.60	47.25	6.3	22,789	0.03%
2021/08/17	21	47.42	1	47.35	47.30	20	22,621	0.09%
2021/08/16	16.3	47.95	2	47.98	47.95	14.3	22,465	0.06%
2021/08/13	27.1	48.36	18	48.38	48.40	9.1	22,509	0.04%
2021/08/12	72.4	46.35	25	46.44	47.60	47.4	22,621	0.21%
2021/08/11	36.4	51.14	13	51.09	51.10	23.4	21,868	0.11%
2021/08/10	25	51.90	21	51.83	51.90	4	21,421	0.02%
2021/08/09	29	52.08	11	52.35	52.40	18	21,726	0.08%
2021/08/06	10	52.72	3	52.83	52.90	7	21,805	0.03%
2021/08/05	7.4	52.95	23	53.05	52.70	-15.6	22,168	-0.07%
2021/08/04	21.1	53.96	31.1	54.07	53.80	-10	23,135	-0.04%
2021/08/03	5	53.80	53	53.49	53.90	-48	23,671	-0.20%
2021/08/02	9	52.61	9.9	52.66	52.80	-0.9	23,444	0.00%
2021/07/30	5.4	52.64	15.3	52.86	52.60	-10	23,936	-0.04%
2021/07/29	4	52.50	9	52.57	52.90	-5	24,450	-0.02%
2021/07/28	14	52.28	51.2	52.31	52.40	-37.2	24,837	-0.15%
2021/07/27	8	52.76	4.2	52.98	53.00	3.8	25,536	0.01%
2021/07/26	29.1	53.32	58	53.24	53.20	-29	26,205	-0.11%
2021/07/23	24.1	52.90	82.4	52.58	53.00	-58.3	26,532	-0.22%
2021/07/22	5	52.00	23.2	52.10	52.10	-18.2	26,663	-0.07%
2021/07/21	13	51.93	18.1	51.90	51.80	-5.1	27,077	-0.02%
2021/07/20	4.1	51.65	31	51.67	51.70	-27	27,984	-0.10%
2021/07/19	13	51.56	6	51.67	52.00	7	29,485	0.02%
2021/07/16	4	51.45	4.2	51.40	51.50	-0.2	32,699	0.00%
2021/07/15	39	51.51	11	51.64	51.60	28	34,817	0.08%
2021/07/14	11	51.45	4.5	51.41	51.50	6.5	36,177	0.02%
2021/07/13	2	51.85	32	51.87	51.90	-30	36,859	-0.08%
2021/07/12	9	52.04	15.1	52.10	52.20	-6.1	37,265	-0.02%
2021/07/09	98.5	52.18	4	52.43	52.00	94.5	37,473	0.25%
2021/07/08	18.4	52.69	108	52.69	52.80	-89.6	37,291	-0.24%	大賣/
2021/07/07	11	51.11	32	51.13	51.30	-21	36,928	-0.06%
2021/07/06	41.2	50.94	5	51.14	51.20	36.2	36,823	0.10%
2021/07/05	54.2	50.70	1.2	50.65	50.60	53	36,751	0.14%
2021/07/02	32	50.62	9	50.72	50.50	23	36,605	0.06%
2021/07/01	42.4	50.66	6	50.75	50.60	36.4	36,533	0.10%
2021/06/30	8.1	51.12	5	51.02	51.00	3.1	36,744	0.01%
2021/06/29	9	51.02	5.1	51.00	51.20	3.9	36,788	0.01%
2021/06/28	11	51.10	3	51.03	51.10	8	36,966	0.02%
2021/06/25	22	51.00	4	51.13	51.00	18	36,992	0.05%
2021/06/24	1	50.90	1	51.10	51.10	0	37,241	0.00%
2021/06/23	8	50.89	4	50.85	51.00	4	37,676	0.01%
2021/06/22	5	50.84	17.2	51.01	50.90	-12.2	37,792	-0.03%
2021/06/21	3	50.67	24	50.69	50.70	-21	37,889	-0.06%
2021/06/18	9.8	51.16	13	51.18	51.00	-3.2	38,189	-0.01%
2021/06/17	14	51.54	16	51.50	51.50	-2	39,486	-0.01%
2021/06/16	0	0.00	39	51.79	51.90	-39	39,623	-0.10%
2021/06/15	5	51.24	7	51.20	51.30	-2	39,581	-0.01%
2021/06/11	2	51.40	3	51.37	51.40	-1	39,636	0.00%
2021/06/09	17.1	50.93	1	51.20	51.30	16.1	39,925	0.04%
2021/06/08	4.1	51.21	11	51.20	51.40	-6.9	40,039	-0.02%
2021/06/07	7.4	51.51	3	51.43	51.50	4.4	40,264	0.01%
2021/06/04	7	51.81	31	51.71	51.90	-24	40,452	-0.06%
2021/06/03	8	52.13	3	52.20	52.30	5	40,659	0.01%
2021/06/02	23	51.67	11	51.58	52.00	12	40,510	0.03%
2021/06/01	19	51.46	2	51.35	51.50	17	40,290	0.04%
2021/05/31	6	51.20	19	51.21	51.60	-13	40,457	-0.03%
2021/05/28	15	50.26	61	50.42	50.60	-46	40,331	-0.11%
2021/05/27	12	50.00	11.2	50.09	50.30	0.8	40,411	0.00%
2021/05/26	7	50.80	56	50.90	50.70	-49	40,254	-0.12%
2021/05/25	47	51.31	34	51.36	51.10	13	40,193	0.03%
2021/05/24	2	51.00	22	50.89	51.30	-20	40,233	-0.05%
2021/05/21	29.1	51.20	12.1	51.86	51.20	17.1	40,408	0.04%
2021/05/20	11.1	50.46	16	50.64	50.80	-4.9	40,310	-0.01%
2021/05/19	16	50.24	7	50.44	50.50	9	40,085	0.02%
2021/05/18	42.8	49.27	50.2	49.65	50.00	-7.4	39,915	-0.02%
2021/05/17	27.1	48.18	94.2	48.15	47.90	-67.1	39,776	-0.17%
2021/05/14	19.5	49.80	107	49.59	49.60	-87.5	39,121	-0.22%	大賣/
2021/05/13	40.2	48.96	14	49.06	49.20	26.2	38,782	0.07%
2021/05/12	50.3	49.78	67	49.23	49.60	-16.7	38,261	-0.04%
2021/05/11	27	52.21	81.2	51.94	51.60	-54.2	36,972	-0.15%
2021/05/10	15.1	52.67	61.9	52.64	52.90	-46.9	36,241	-0.13%
2021/05/07	43	52.41	22.1	52.17	52.30	21	36,059	0.06%
2021/05/06	47	51.89	6	51.88	53.00	41	35,706	0.11%
2021/05/05	66.3	51.04	24.2	50.65	50.80	42.1	35,241	0.12%
2021/05/04	64	50.22	44	50.54	50.20	20	35,127	0.06%
2021/05/03	57.6	51.16	29	51.31	51.20	28.6	34,169	0.08%
2021/04/29	138.2	52.48	29.1	52.32	52.10	109.1	33,664	0.32%	大買/鉅額交易
2021/04/28	72.2	52.38	52.7	52.49	53.20	19.5	33,224	0.06%
2021/04/27	37.2	52.67	106	52.73	52.70	-68.8	33,106	-0.21%	大賣/
2021/04/26	82.3	53.19	80	52.89	53.10	2.3	32,617	0.01%
2021/04/23	117	52.59	44	52.34	53.00	73	31,717	0.23%	大買/
2021/04/22	268.4	56.64	263.3	57.05	54.10	5.1	30,558	0.02%	大買/大賣/
2021/04/21	166.1	54.03	113.7	54.66	55.70	52.4	27,491	0.19%	大買/大賣/
2021/04/20	110.1	52.41	139.7	53.08	52.00	-29.6	25,459	-0.12%	大買/大賣/
2021/04/19	44.6	49.99	26.4	50.17	50.40	18.2	24,106	0.08%
2021/04/16	35.5	48.26	60.2	48.53	49.00	-24.7	23,301	-0.11%
2021/04/15	9	47.98	26	47.90	47.90	-17	22,795	-0.07%
2021/04/14	51	47.02	18	47.04	47.00	33	22,494	0.15%
2021/04/13	33	47.07	55	47.37	47.20	-22	22,362	-0.10%
2021/04/12	4	46.79	26	46.80	46.85	-22	22,111	-0.10%
2021/04/09	25	46.85	11	46.83	46.70	14	22,041	0.06%
2021/04/08	25	46.68	9.3	46.67	46.90	15.7	21,910	0.07%
2021/04/07	15.1	46.81	20.2	46.80	46.80	-5.1	21,820	-0.02%
2021/04/06	56	46.81	25	46.85	46.85	31	21,761	0.14%
2021/04/01	55	46.72	0.1	46.70	46.70	54.9	21,372	0.26%
2021/03/31	19	46.72	10	46.73	46.80	9	21,256	0.04%
2021/03/30	13	46.36	23	46.30	46.55	-10	21,044	-0.05%
2021/03/29	37	46.49	44	46.40	46.50	-7	20,945	-0.03%
2021/03/26	36	45.95	70	46.03	46.15	-34	20,680	-0.16%
2021/03/25	12	45.49	12.1	45.48	45.55	0	20,287	0.00%
2021/03/24	38	45.63	6.3	45.57	45.55	31.8	20,110	0.16%
2021/03/23	77	45.72	37.4	45.78	45.70	39.6	19,996	0.20%
2021/03/22	115	45.78	106.5	45.90	45.80	8.5	19,589	0.04%	大買/大賣/
2021/03/19	4	42.71	0	0.00	42.70	4	18,122	0.02%
2021/03/18	11	43.13	2.7	43.10	43.10	8.3	17,888	0.05%
2021/03/17	5	42.83	0.2	42.90	42.85	4.8	17,899	0.03%
2021/03/16	25	42.52	2	42.65	42.60	23	17,904	0.13%
2021/03/15	39	42.46	1	42.70	42.35	38	17,936	0.21%
2021/03/12	18	42.63	3	42.70	42.70	15	17,781	0.08%
2021/03/11	35.1	42.95	18.1	43.00	42.85	17	17,666	0.10%
2021/03/10	10.2	43.03	21.3	43.09	43.00	-11.1	17,600	-0.06%
2021/03/09	1	43.10	21.3	43.28	43.40	-20.3	17,714	-0.11%
2021/03/08	4.1	42.60	1	42.60	42.65	3.1	17,513	0.02%
2021/03/05	3	42.33	3	42.38	42.50	0	17,433	0.00%
2021/03/04	8	42.35	0	0.00	42.50	8	17,847	0.04%
2021/03/03	12	42.39	3.3	42.43	42.55	8.7	17,835	0.05%
2021/03/02	3	42.25	19.1	42.39	42.10	-16.1	17,744	-0.09%
2021/02/26	16.1	42.28	9	42.57	42.00	7.1	17,589	0.04%
2021/02/25	18	42.67	20	42.80	42.90	-2	17,255	-0.01%
2021/02/24	14	42.51	36.4	42.45	42.55	-22.4	17,267	-0.13%
2021/02/23	9.1	42.43	13.1	42.34	42.45	-4	17,237	-0.02%
2021/02/22	3	41.85	9.4	41.98	41.80	-6.4	17,008	-0.04%
2021/02/19	16	41.28	6	41.57	41.60	10	16,970	0.06%
2021/02/18	6	41.48	5.2	41.50	41.35	0.8	16,894	0.00%
2021/02/17	3	40.95	10	41.01	41.25	-7	16,801	-0.04%
2021/02/05	10	40.67	6.1	40.81	40.85	3.9	16,576	0.02%
2021/02/04	6.1	40.49	0	0.00	40.40	6.1	16,647	0.04%
2021/02/03	19.1	40.55	0	0.00	40.55	19.1	17,019	0.11%
2021/02/02	7	40.96	3	40.93	40.75	4	16,937	0.02%
2021/02/01	5	40.53	5	40.72	40.80	0	16,812	0.00%
2021/01/29	10	40.21	23	40.22	40.15	-13	16,789	-0.08%
2021/01/28	18.1	40.24	10.1	40.25	40.25	8	16,597	0.05%
2021/01/27	9	40.44	3	40.40	40.35	6	16,362	0.04%
2021/01/26	64.2	40.47	1	40.30	40.35	63.2	16,223	0.39%
2021/01/25	22	40.75	4	40.95	40.90	18	15,710	0.11%
2021/01/22	29.4	40.55	7.3	40.53	40.60	22.1	15,509	0.14%
2021/01/21	23.1	40.95	9	40.93	40.80	14.1	15,191	0.09%
2021/01/20	45.1	41.00	6	41.13	40.95	39.1	15,029	0.26%
2021/01/19	16	41.75	0.3	41.80	41.75	15.8	14,598	0.11%
2021/01/18	28	41.54	43	41.41	41.60	-15	14,547	-0.10%
2021/01/15	24	42.11	9	42.24	41.95	15	14,248	0.11%
2021/01/14	13	42.57	2	42.55	42.55	11	13,868	0.08%
2021/01/13	12.1	42.74	1	42.70	42.70	11.1	13,709	0.08%
2021/01/12	8.2	42.81	7	42.78	42.70	1.2	13,599	0.01%
2021/01/11	3	42.87	2	42.85	43.10	1	13,516	0.01%
2021/01/08	3	42.87	2.1	42.81	42.95	0.9	13,435	0.01%
2021/01/07	15	42.92	0	0.00	42.85	15	13,366	0.11%
2021/01/06	6.1	42.90	2.1	43.00	42.95	4	13,172	0.03%
2021/01/05	2	43.10	2.2	43.24	43.10	-0.2	13,036	0.00%
2021/01/04	7	43.28	11.5	43.27	43.20	-4.5	12,974	-0.03%
2020/12/31	19.1	43.39	6	43.61	43.20	13.1	12,933	0.10%
2020/12/30	4	42.93	11	42.95	43.25	-7	12,962	-0.05%
2020/12/29	2	43.05	16.1	43.06	43.00	-14.1	12,916	-0.11%
2020/12/28	4	42.88	0	0.00	43.00	4	12,907	0.03%
2020/12/25	7	42.71	1	42.95	42.80	6	12,961	0.05%
2020/12/24	15	42.75	0	0.00	42.70	15	13,055	0.11%
2020/12/23	11	42.71	22	42.70	42.80	-11	13,075	-0.08%
2020/12/22	25	43.05	42.4	43.17	42.95	-17.4	13,149	-0.13%
2020/12/21	26	43.40	17	43.37	43.50	9	13,438	0.07%
2020/12/18	1	42.95	0	0.00	42.95	1	13,750	0.01%
2020/12/17	6	42.81	2	42.83	42.65	4	13,865	0.03%
2020/12/16	1	42.80	33	43.11	43.05	-32	13,782	-0.23%
2020/12/15	15	42.61	12	42.65	42.50	3	13,764	0.02%
2020/12/14	21	42.77	4	42.79	42.80	17	13,726	0.12%
2020/12/11	18	42.98	11	42.96	42.90	7	13,816	0.05%
2020/12/10	14.2	43.22	130	43.27	43.25	-115.8	13,749	-0.84%	大賣/鉅額交易
2020/12/09	74	43.46	192	43.55	43.35	-118	13,778	-0.86%	大賣/鉅額交易
2020/12/08	7	43.29	107.5	43.53	43.60	-100.5	13,772	-0.73%	大賣/
2020/12/07	11	43.47	3	43.48	43.55	8	13,759	0.06%
2020/12/04	10.2	43.57	37	43.59	43.65	-26.8	13,838	-0.19%
2020/12/03	16	43.84	18	43.82	43.50	-2	13,761	-0.01%
2020/12/02	14	43.11	24	43.13	43.20	-10	13,481	-0.07%
2020/12/01	5	42.82	30	42.83	43.15	-25	13,676	-0.18%
2020/11/30	8	43.25	13	43.54	42.90	-5	13,906	-0.04%
2020/11/27	21	43.25	13.6	43.29	43.30	7.4	13,694	0.05%
2020/11/26	3	42.88	13	42.88	42.95	-10	13,620	-0.07%
2020/11/25	1	42.95	50	42.71	42.60	-49	13,772	-0.36%
2020/11/24	17	42.95	10	42.98	42.75	7	13,849	0.05%
2020/11/23	73	43.00	2.3	43.04	43.00	70.7	13,800	0.51%
2020/11/20	22	42.66	1.4	42.66	42.70	20.6	13,790	0.15%
2020/11/19	12	42.84	24.1	42.90	42.90	-12.1	13,775	-0.09%
2020/11/18	15	42.81	19	42.80	42.70	-4	13,816	-0.03%
2020/11/17	2	42.45	12	42.48	42.75	-10	13,854	-0.07%
2020/11/16	7	42.27	1	42.25	42.35	6	14,202	0.04%
2020/11/13	9	42.29	4	42.25	42.25	5	14,467	0.03%
2020/11/12	16	42.48	64	42.38	42.40	-48	14,811	-0.32%
2020/11/11	72	42.14	19.2	42.64	42.65	52.8	14,831	0.36%
2020/11/10	15.5	41.45	9.5	41.46	41.55	6	14,766	0.04%
2020/11/09	2	41.15	0	0.00	41.15	2	14,981	0.01%
2020/11/06	8	40.88	4	41.05	40.85	4	16,178	0.02%
2020/11/05	10	41.00	2	40.98	41.05	8	16,546	0.05%
2020/11/04	7	40.91	4	40.95	40.90	3	16,842	0.02%
2020/11/03	5	40.72	2	40.73	40.95	3	17,212	0.02%
2020/11/02	19	40.56	11	40.55	40.60	8	17,662	0.05%
2020/10/30	11	40.37	0	0.00	40.55	11	18,262	0.06%
2020/10/29	6	40.48	21	40.50	40.35	-15	18,465	-0.08%
2020/10/28	221	40.55	2	40.55	40.55	219	18,534	1.18%	大買/鉅額交易
2020/10/27	2	40.43	1.7	40.48	40.50	0.3	18,592	0.00%
2020/10/26	6	40.51	0	0.00	40.50	6	18,606	0.03%
2020/10/23	14	40.73	1	40.70	40.65	13	18,750	0.07%
2020/10/22	7	40.49	0	0.00	41.00	7	18,943	0.04%
2020/10/21	11	40.45	0	0.00	40.30	11	19,040	0.06%
2020/10/20	10	40.37	0	0.00	40.35	10	19,061	0.05%
2020/10/19	8	40.62	11	40.70	40.45	-3	19,122	-0.02%
2020/10/16	7	40.37	2	40.35	40.30	5	19,278	0.03%
2020/10/15	15	40.30	2	40.38	40.30	13	19,671	0.07%
2020/10/14	17	40.62	1	40.60	40.50	16	19,700	0.08%
2020/10/13	19	40.44	0	40.70	40.50	19	19,784	0.10%
2020/10/12	9.7	40.92	9.3	40.93	40.95	0.4	20,214	0.00%
2020/10/08	10	41.02	3	41.08	41.15	7	20,431	0.03%
2020/10/07	2	41.18	0	0.00	41.15	2	20,445	0.01%
2020/10/06	1	41.45	1	41.20	41.40	0	20,441	0.00%
2020/10/05	46	41.10	1	41.45	41.00	45	20,601	0.22%
2020/09/30	0	0.00	2.5	41.64	41.40	-2.5	20,812	-0.01%
2020/09/29	4	41.33	6	41.26	41.20	-2	20,975	-0.01%
2020/09/28	9	40.76	0.1	41.10	40.95	9	21,043	0.04%
2020/09/25	9	40.53	4	40.64	40.55	5.1	21,224	0.02%
2020/09/24	19	40.14	0	0.00	40.05	19	21,293	0.09%
2020/09/23	29	41.06	2	41.70	41.00	27	21,057	0.13%
2020/09/22	21	41.88	0	0.00	41.80	21	20,759	0.10%
2020/09/21	16	42.33	6	42.33	42.25	10	20,638	0.05%
2020/09/18	5	42.48	4	42.45	42.50	1	20,706	0.00%
2020/09/17	18	42.58	4	42.63	42.55	14	20,727	0.07%
2020/09/16	1	42.80	7	42.76	42.85	-6	20,772	-0.03%
2020/09/15	0	0.00	1	42.65	42.70	-1	20,736	0.00%
2020/09/14	93	42.41	1	42.95	42.95	92	20,963	0.44%
2020/09/11	2	42.30	2	42.33	42.30	0	20,893	0.00%
2020/09/10	7	42.24	0	42.60	42.45	7	20,933	0.03%
2020/09/09	1	42.15	0	0.00	42.55	1	20,892	0.00%
2020/09/08	5	42.73	3	42.85	42.70	2	20,918	0.01%
2020/09/07	3	42.12	12	42.61	42.70	-9	21,054	-0.04%
2020/09/04	16	42.24	1	42.26	42.20	15	21,101	0.07%
2020/09/03	27	42.56	3	42.97	42.70	24	21,075	0.11%
2020/09/02	56.9	42.42	11	42.72	42.65	45.9	20,913	0.22%
2020/09/01	11	42.69	8	42.74	42.75	3	20,813	0.01%
2020/08/31	23	43.11	0	0.00	42.90	23	20,717	0.11%
2020/08/28	1	43.40	0	0.00	43.50	1	20,610	0.00%
2020/08/27	0	0.00	1	43.80	43.85	-1	20,645	0.00%
2020/08/26	23	43.94	6	44.00	44.10	17	20,707	0.08%
2020/08/25	20	44.31	17	44.27	44.10	3	20,673	0.01%
2020/08/24	4	43.95	5	44.10	44.05	-1	21,049	0.00%
2020/08/21	21	44.17	5	44.20	44.25	16	21,056	0.08%
2020/08/20	19	43.74	99	44.40	43.50	-80	20,862	-0.38%
2020/08/19	16	44.50	5	44.58	44.35	11	20,547	0.05%
2020/08/18	3	43.78	14	43.79	44.00	-11	20,240	-0.05%
2020/08/17	20	43.37	43	43.50	43.35	-23	19,928	-0.12%
2020/08/14	59	42.54	116	42.00	42.85	-57	19,825	-0.29%	大賣/
2020/08/13	34	41.22	2	41.28	41.20	32	19,407	0.16%
2020/08/12	170	41.13	45	41.19	41.00	125	19,247	0.65%	大買/鉅額交易
2020/08/11	18.5	46.61	16	46.57	46.50	2.5	18,034	0.01%
2020/08/10	108.2	46.65	13.2	46.78	46.60	95	17,645	0.54%	大買/
2020/08/07	1	47.25	13.1	47.11	47.10	-12.1	17,455	-0.07%
2020/08/06	7	47.09	6.4	46.92	47.15	0.6	17,219	0.00%
2020/08/05	0	0.00	210.1	46.21	46.45	-210.1	16,833	-1.25%	大賣/鉅額交易
2020/08/04	17	45.03	6	45.60	45.40	11	16,369	0.07%
2020/08/03	4.8	44.85	0	0.00	44.95	4.8	16,214	0.03%
2020/07/31	2.1	45.00	1.1	45.14	45.00	1	16,141	0.01%
2020/07/30	8	45.18	14	45.14	45.35	-6	16,127	-0.04%
2020/07/29	0	0.00	4	45.05	45.05	-4	16,204	-0.02%
2020/07/28	12	44.27	1	44.60	44.50	11	16,213	0.07%
2020/07/27	6	44.87	1	44.75	44.60	5	16,216	0.03%
2020/07/24	4	45.19	41	45.18	45.00	-37	16,217	-0.23%
2020/07/23	5	45.55	15	45.57	45.60	-10	16,183	-0.06%
2020/07/22	0	0.00	1	45.50	45.50	-1	16,181	-0.01%
2020/07/21	1.2	45.53	16	45.69	45.55	-14.8	16,060	-0.09%
2020/07/20	1	45.20	40	45.05	45.10	-39	15,811	-0.25%
2020/07/17	2	44.80	0.1	44.75	44.80	1.9	15,774	0.01%
2020/07/16	24.2	44.65	3	44.62	44.50	21.2	15,824	0.13%
2020/07/15	2	45.45	17	45.59	45.60	-15	15,384	-0.10%
2020/07/14	2	45.28	9.4	45.30	45.30	-7.4	15,181	-0.05%
2020/07/13	5	45.15	1.1	45.00	45.20	3.9	15,199	0.03%
2020/07/10	24	45.07	108	45.13	44.95	-84	15,301	-0.55%	大賣/
2020/07/09	26	45.40	19	45.38	45.30	7	15,268	0.05%
2020/07/08	0	0.00	27.2	44.96	45.15	-27.2	15,002	-0.18%
2020/07/07	5	44.37	35	44.28	44.50	-30	14,733	-0.20%
2020/07/06	1	44.45	11	44.40	44.40	-10	14,649	-0.07%
2020/07/03	15	43.92	8	43.93	43.95	7	14,624	0.05%
2020/07/02	23	43.30	4	43.39	43.60	19	14,576	0.13%
2020/07/01	5	42.79	0	0.00	43.10	5	14,481	0.03%
2020/06/30	8	42.83	6	42.88	42.75	2	14,409	0.01%
2020/06/29	10	42.68	2	42.65	42.65	8	14,485	0.06%
2020/06/24	33	42.79	2	42.95	42.85	31	14,456	0.21%
2020/06/23	9	42.74	3	42.87	42.70	6	14,452	0.04%
2020/06/22	47	42.70	4	42.95	42.90	43	14,506	0.30%
2020/06/19	7	42.75	6	42.87	42.55	1	14,595	0.01%
2020/06/18	6	42.68	0	0.00	42.70	6	14,575	0.04%
2020/06/17	12	42.68	0	0.00	42.85	12	14,913	0.08%
2020/06/16	3	42.78	1	43.10	42.85	2	15,214	0.01%
2020/06/15	54	42.76	1	42.90	42.50	53	15,627	0.34%
2020/06/12	16	42.89	11	42.85	42.90	5	15,929	0.03%
2020/06/11	13	43.61	14	43.63	43.30	-1	16,268	-0.01%
2020/06/10	8	43.66	5	43.98	44.00	3	16,336	0.02%
2020/06/09	7	43.79	1	43.90	43.90	6	16,626	0.04%
2020/06/08	0	0.00	4.4	43.81	43.95	-4.4	16,884	-0.03%
2020/06/05	1	43.50	9	43.64	43.65	-8	16,879	-0.05%
2020/06/04	22	43.36	21	43.35	43.40	1	17,038	0.01%
2020/06/03	23	43.61	1	43.70	43.65	22	17,164	0.13%
2020/06/02	55.2	43.15	13	43.16	43.30	42.2	17,071	0.25%
2020/06/01	0	0.00	12	43.04	43.10	-12	17,036	-0.07%
2020/05/29	5	42.41	1	42.45	42.55	4	16,970	0.02%
2020/05/28	11	42.54	0.1	42.60	42.35	10.9	16,591	0.07%
2020/05/27	4	42.84	3	42.85	42.85	1	16,655	0.01%
2020/05/26	2	42.80	7.2	43.06	43.00	-5.2	16,717	-0.03%
2020/05/25	8.2	42.51	7	42.20	42.65	1.2	16,826	0.01%
2020/05/22	6	42.69	0	0.00	42.65	6	16,923	0.04%
2020/05/21	4	42.98	1	43.10	43.00	3	16,923	0.02%
2020/05/20	2	43.05	3	43.08	42.90	-1	16,891	-0.01%
2020/05/19	11	43.09	9	43.01	43.00	2	16,886	0.01%
2020/05/18	7	42.26	9	42.37	42.35	-2	16,725	-0.01%
2020/05/15	9	42.37	0.1	42.55	42.30	8.9	16,700	0.05%
2020/05/14	10.3	42.34	0	0.00	42.60	10.3	16,720	0.06%
2020/05/13	20	42.47	28	42.50	42.90	-8	16,615	-0.05%
2020/05/12	3	42.78	2	42.85	42.95	1	16,648	0.01%
2020/05/11	0	0.00	2.1	43.43	43.15	-2.1	16,683	-0.01%
2020/05/08	0	0.00	24	42.95	43.00	-24	16,728	-0.14%
2020/05/07	4	42.66	4	42.94	42.70	0	16,749	0.00%
2020/05/06	16.1	42.54	1	42.90	42.60	15.1	16,822	0.09%
2020/05/05	1	42.55	4	42.80	42.85	-3	16,875	-0.02%
2020/05/04	23	42.24	0.4	42.40	42.20	22.6	16,886	0.13%
2020/04/30	12	43.26	5	43.16	43.20	7	16,928	0.04%
2020/04/29	6.1	42.47	0	0.00	42.55	6.1	16,995	0.04%
2020/04/28	1	42.05	2.5	42.27	42.25	-1.5	17,208	-0.01%
2020/04/27	4	42.08	0.5	42.00	42.00	3.5	18,115	0.02%
2020/04/24	3	41.88	2.4	42.05	42.00	0.7	18,025	0.00%
2020/04/23	3	41.65	1	42.15	42.15	2	18,025	0.01%
2020/04/22	1	41.55	0	0.00	41.60	1	17,994	0.01%
2020/04/21	4	41.60	65	41.77	41.80	-61	18,175	-0.34%
2020/04/20	0	0.00	3	42.25	42.35	-3	18,223	-0.02%
2020/04/17	0	0.00	9	42.30	42.00	-9	18,450	-0.05%
2020/04/16	2	41.90	17	41.73	41.85	-15	18,435	-0.08%
2020/04/15	6	41.99	12	41.86	41.80	-6	18,514	-0.03%
2020/04/14	0	0.00	17.4	41.19	41.65	-17.4	18,414	-0.09%
2020/04/13	2	40.85	4	40.89	40.80	-2	18,392	-0.01%
2020/04/10	2	40.93	53.3	40.90	41.00	-51.3	18,530	-0.28%
2020/04/09	90	40.81	31	40.88	40.55	59	18,714	0.32%
2020/04/08	64	40.51	42.5	41.09	41.00	21.5	18,786	0.11%
2020/04/07	6	39.91	46	39.74	39.95	-40	18,599	-0.22%
2020/04/06	6	38.93	2	39.03	39.05	4	18,657	0.02%
2020/04/01	33	39.18	0	0.00	39.00	33	18,611	0.18%
2020/03/31	69.5	39.25	7	39.36	39.50	62.5	18,495	0.34%
2020/03/30	10	38.43	4	39.09	39.15	6	18,316	0.03%
2020/03/27	12	38.98	1	39.15	38.95	11	18,246	0.06%
2020/03/26	5	38.92	34	39.34	38.60	-29	18,248	-0.16%
2020/03/25	6	39.01	22	39.07	38.80	-16	18,249	-0.09%
2020/03/24	46	38.37	8	38.18	38.25	38	18,117	0.21%
2020/03/23	10	35.23	5	35.92	36.10	5	17,961	0.03%
2020/03/20	2	34.95	4	36.28	36.95	-2	17,655	-0.01%
2020/03/19	12.1	33.75	13	34.63	33.60	-0.9	17,337	-0.01%
2020/03/18	26	36.79	5	36.44	36.00	21	17,069	0.12%
2020/03/17	25	37.70	0	0.00	37.60	25	16,688	0.15%
2020/03/16	6	39.36	4	39.59	38.85	2	16,138	0.01%
2020/03/13	27	38.77	12	39.47	40.25	15	15,911	0.09%
2020/03/12	1	40.45	11	41.03	40.75	-10	15,439	-0.06%
2020/03/11	0	0.00	1	42.00	41.80	-1	15,048	-0.01%
2020/03/10	3	41.37	2	41.50	41.60	1	14,955	0.01%
2020/03/09	7	41.94	2	42.23	41.85	5	14,818	0.03%
2020/03/06	4	42.70	4	42.91	42.85	0	14,613	0.00%
2020/03/05	0	0.00	79	42.99	43.30	-79	14,608	-0.54%
2020/03/03	3	42.67	6	42.70	42.65	-3	14,783	-0.02%
2020/03/02	17	42.13	7	42.08	42.25	10	14,678	0.07%
2020/02/27	8	42.27	26	42.20	42.25	-18	14,824	-0.12%
2020/02/26	15	42.29	0	0.00	42.20	15	14,772	0.10%
2020/02/25	0	0.00	11	42.54	42.70	-11	14,628	-0.08%
2020/02/24	2	43.05	0	0.00	43.00	2	14,574	0.01%
2020/02/21	0	0.00	4	43.26	43.25	-4	14,887	-0.03%
2020/02/20	0	0.00	10	43.43	43.15	-10	15,079	-0.07%
2020/02/19	2	43.28	7.8	43.38	43.40	-5.8	15,251	-0.04%
2020/02/18	2	43.08	0	0.00	43.05	2	15,442	0.01%
2020/02/17	4	43.06	1	43.00	43.00	3	15,522	0.02%
2020/02/14	1	43.20	6	43.29	43.20	-5	15,690	-0.03%
2020/02/13	0	0.00	13.7	43.14	43.15	-13.7	15,652	-0.09%
2020/02/12	4	42.81	13	42.80	42.80	-9	15,560	-0.06%
2020/02/11	0	0.00	13	42.62	42.60	-13	15,533	-0.08%
2020/02/10	1	42.40	1	41.80	42.40	0	15,477	0.00%
2020/02/07	8	42.30	1	42.30	42.50	7	15,428	0.05%
2020/02/06	2	42.65	11	43.04	43.00	-9	15,478	-0.06%
2020/02/05	14	42.11	8	42.37	42.35	6	15,557	0.04%
2020/02/04	3	41.82	19	42.53	42.40	-16	15,460	-0.10%
2020/02/03	29.1	40.80	4	40.36	41.55	25.1	15,348	0.16%
2020/01/31	35.1	42.25	33	42.40	42.05	2.1	15,299	0.01%
2020/01/30	69.1	42.69	23.1	42.38	41.85	46	15,164	0.30%
2020/01/20	1	44.90	11	44.91	44.95	-10	14,282	-0.07%
2020/01/17	5	44.77	0	0.00	44.90	5	14,487	0.03%
2020/01/16	3	44.80	13.1	44.75	44.75	-10.1	14,575	-0.07%
2020/01/15	0	0.00	6	44.56	44.55	-6	14,636	-0.04%
2020/01/14	3	44.50	5	44.45	44.55	-2	14,537	-0.01%
2020/01/13	28	43.87	3	44.15	44.25	25	14,595	0.17%
2020/01/10	1	43.50	0.8	43.45	43.50	0.2	15,006	0.00%
2020/01/09	2	43.35	11	43.40	43.45	-9	15,008	-0.06%
2020/01/08	3	43.35	0.1	43.35	43.40	2.9	14,943	0.02%
2020/01/07	6	43.46	4	43.26	43.60	2	14,877	0.01%
2020/01/06	5	43.50	16	43.48	43.45	-11	14,973	-0.07%
2020/01/03	15	43.87	24.1	43.83	43.95	-9.1	14,911	-0.06%
2020/01/02	6	44.01	10.1	44.04	44.10	-4.1	14,838	-0.03%
2019/12/31	1	43.70	2	43.73	43.70	-1	14,647	-0.01%
2019/12/30	3	43.62	11.1	43.67	43.65	-8.1	14,673	-0.06%
2019/12/27	2	43.15	8	43.13	43.25	-6	14,540	-0.04%
2019/12/25	0	0.00	0	43.00	43.10	0	14,801	0.00%
2019/12/24	3	43.22	1	43.25	43.15	2	14,907	0.01%
2019/12/23	0	0.00	23	43.14	43.25	-23	14,952	-0.15%
2019/12/20	3	43.00	2	42.80	42.95	1	14,978	0.01%
2019/12/19	2	43.00	0	0.00	43.00	2	14,997	0.01%
2019/12/18	2	43.03	62	43.00	43.00	-60	15,064	-0.40%
2019/12/17	10	42.76	0	0.00	42.95	10	15,039	0.07%
2019/12/16	5	42.81	6.1	42.82	42.80	-1.1	14,936	-0.01%
2019/12/13	4	42.61	30.3	42.65	42.55	-26.3	14,945	-0.18%
2019/12/12	0	0.00	8	42.33	42.30	-8	14,920	-0.05%
2019/12/11	0	0.00	1	42.15	42.15	-1	14,985	-0.01%
2019/12/10	2	42.00	6	42.04	42.10	-4	15,068	-0.03%
2019/12/09	3	41.93	4	41.99	42.05	-1	15,165	-0.01%
2019/12/06	2	41.75	0	0.00	41.75	2	15,175	0.01%
2019/12/05	9	41.72	5	41.85	41.65	4	15,354	0.03%
2019/12/04	19	41.46	1	41.85	41.75	18	15,645	0.12%
2019/12/03	11	41.70	3	41.72	41.85	8	15,733	0.05%
2019/12/02	8	41.31	0	0.00	41.35	8	15,733	0.05%
2019/11/29	16	41.48	31	41.75	41.40	-15	15,719	-0.10%
2019/11/28	0	0.00	1	42.00	42.00	-1	15,662	-0.01%
2019/11/27	13	41.80	17.1	41.83	41.95	-4.1	15,837	-0.03%
2019/11/26	1	41.95	24	42.17	41.80	-23	15,863	-0.14%
2019/11/25	4	42.04	0.2	41.95	41.95	3.8	15,528	0.02%
2019/11/22	7	42.03	4	42.11	42.10	3	15,556	0.02%
2019/11/21	4	42.21	0.1	42.30	42.35	3.9	15,639	0.02%
2019/11/20	10	42.51	26.1	42.52	42.65	-16.1	15,535	-0.10%
2019/11/19	37	42.02	25	42.04	42.10	12	15,188	0.08%
2019/11/18	42	41.94	27.1	42.06	42.10	14.9	15,006	0.10%
2019/11/15	8	41.43	8	41.61	41.70	0	14,790	0.00%
2019/11/14	1	41.15	23	41.06	41.15	-22	14,612	-0.15%
2019/11/13	1	41.35	8	41.06	41.00	-7	14,577	-0.05%
2019/11/12	3	40.52	0	0.00	40.65	3	14,491	0.02%
2019/11/11	26	40.40	3	40.78	40.35	23	14,806	0.16%
2019/11/08	5	40.93	0.4	40.90	40.90	4.7	15,386	0.03%
2019/11/07	1	40.80	2	40.95	40.95	-1	15,890	-0.01%
2019/11/06	4	40.89	9	40.88	40.80	-5	16,088	-0.03%
2019/11/05	8	40.71	2.1	40.71	40.90	5.9	16,203	0.04%
2019/11/04	3.9	40.86	14	40.93	40.95	-10.1	16,285	-0.06%
2019/11/01	0	0.00	1	40.40	40.55	-1	16,295	-0.01%
2019/10/31	0.5	40.50	2	40.43	40.45	-1.5	16,600	-0.01%
2019/10/30	45	40.30	2	40.30	40.35	43	16,869	0.25%
2019/10/29	30	40.61	1	40.50	40.65	29	16,765	0.17%
2019/10/28	16	40.72	0	0.00	40.75	16	16,612	0.10%
2019/10/25	5	40.69	1	40.85	40.85	4	16,652	0.02%
2019/10/24	8	40.88	2	40.90	41.00	6	16,478	0.04%
2019/10/23	8	40.91	0	0.00	40.95	8	16,533	0.05%
2019/10/22	23	41.26	15	41.25	41.40	8	16,532	0.05%
2019/10/21	0	0.00	2.4	41.53	41.50	-2.4	16,453	-0.01%
2019/10/18	13	40.80	18	40.84	40.95	-5	16,356	-0.03%
2019/10/17	3.4	40.01	2	40.10	40.10	1.4	15,849	0.01%
2019/10/16	2.6	39.92	4	40.04	40.00	-1.4	15,811	-0.01%
2019/10/15	3	39.83	7	39.92	40.00	-4	15,916	-0.03%
2019/10/14	3	39.90	1.1	39.95	39.95	1.9	16,255	0.01%
2019/10/09	2	39.55	11	39.73	39.50	-9	16,418	-0.05%
2019/10/08	8	39.70	2.4	39.75	39.75	5.6	16,714	0.03%
2019/10/04	6.2	38.90	2	38.90	38.90	4.2	17,320	0.02%
2019/10/03	4	38.89	0	0.00	39.00	4	17,304	0.02%
2019/10/02	5	39.33	1	39.30	39.25	4	17,315	0.02%
2019/10/01	0.3	39.75	0	0.00	39.65	0.3	17,356	0.00%
2019/09/27	2	39.68	0	0.00	39.65	2	17,381	0.01%
2019/09/26	0	0.00	6.1	39.87	39.90	-6.1	17,415	-0.03%
2019/09/25	8	39.64	2	39.80	39.60	6	17,535	0.03%
2019/09/24	9	39.66	1	39.80	39.80	8	17,583	0.05%
2019/09/23	3	39.97	6	40.03	39.75	-3	17,507	-0.02%
2019/09/20	1.5	39.97	4	39.78	40.20	-2.5	17,563	-0.01%
2019/09/19	1	39.80	0.4	40.00	39.80	0.6	17,483	0.00%
2019/09/18	8	39.91	11.4	39.71	39.80	-3.4	17,574	-0.02%
2019/09/17	22.2	39.63	16	39.55	39.50	6.2	17,619	0.04%
2019/09/16	11	40.12	6.6	40.09	40.10	4.4	17,629	0.03%
2019/09/12	12.1	40.05	13	40.02	40.05	-0.9	17,599	-0.01%
2019/09/11	2	39.93	1	39.95	40.00	1	17,752	0.01%
2019/09/10	13	39.94	8	39.96	39.95	5	17,949	0.03%
2019/09/09	6	39.91	1.1	40.15	40.00	4.9	18,140	0.03%
2019/09/06	16	39.77	19	39.86	39.85	-3	18,038	-0.02%
2019/09/05	23	38.90	10	38.81	39.00	13	17,798	0.07%
2019/09/04	1	38.25	5	38.42	38.45	-4	17,818	-0.02%
2019/09/03	1	38.40	4	38.40	38.35	-3	17,972	-0.02%
2019/09/02	9	38.21	12	38.23	38.25	-3	18,146	-0.02%
2019/08/30	2	38.00	35	37.97	38.45	-33	18,113	-0.18%
2019/08/29	7	37.56	2	37.58	37.80	5	18,035	0.03%
2019/08/28	15	37.60	0	0.00	37.70	15	18,261	0.08%
2019/08/27	13	37.59	4	37.55	37.65	9	18,435	0.05%
2019/08/26	12	37.55	15	37.57	37.70	-3	18,481	-0.02%
2019/08/22	3.6	37.93	0	0.00	37.85	3.6	18,541	0.02%
2019/08/21	20	37.97	0	0.00	37.95	20	18,734	0.11%
2019/08/20	4	38.15	0	0.00	38.15	4	18,731	0.02%
2019/08/19	15	38.16	1	38.20	38.10	14	18,777	0.07%
2019/08/16	7.2	38.03	0	0.00	37.95	7.2	18,796	0.04%
2019/08/15	9.8	37.97	28.7	37.90	38.00	-18.9	18,773	-0.10%
2019/08/14	8	37.98	20.6	37.96	38.30	-12.6	18,819	-0.07%
2019/08/13	41.2	37.38	18	37.21	37.25	23.2	18,656	0.12%
2019/08/12	31	43.97	14	43.96	43.95	17	18,080	0.09%
2019/08/08	4	44.04	52.7	44.05	43.90	-48.7	17,741	-0.27%
2019/08/07	6	43.48	0	0.00	43.35	6	17,601	0.03%
2019/08/06	20	43.20	36	43.25	43.30	-16	17,750	-0.09%
2019/08/05	7	43.51	5	43.50	43.55	2	17,728	0.01%
2019/08/02	7	43.67	7	43.82	43.55	0	17,716	0.00%
2019/08/01	14	44.16	3	44.10	44.05	11	17,596	0.06%
2019/07/31	12.2	44.71	1	44.80	44.70	11.2	17,513	0.06%
2019/07/30	1	44.85	1	44.80	44.80	0	17,651	0.00%
2019/07/29	2	44.98	6	45.03	44.85	-4	17,948	-0.02%
2019/07/26	2	44.38	0	0.00	44.65	2	18,163	0.01%
2019/07/25	16.4	44.34	28	44.63	44.30	-11.6	18,228	-0.06%
2019/07/24	19	45.01	190	44.90	44.80	-171	18,091	-0.95%	大賣/鉅額交易
2019/07/23	13	44.97	0.7	45.15	45.05	12.3	18,053	0.07%
2019/07/22	51	44.94	3	45.08	44.90	48	18,025	0.27%
2019/07/19	7	44.74	2	44.80	44.80	5	17,949	0.03%
2019/07/18	38	44.61	0	0.00	44.60	38	17,921	0.21%
2019/07/17	113	44.60	4	44.65	44.70	109	18,132	0.60%	大買/鉅額交易
2019/07/16	41	44.26	23	44.62	44.75	18	18,306	0.10%
2019/07/15	30	44.08	18	44.09	44.05	12	18,126	0.07%
2019/07/12	11	44.35	68.1	44.39	44.35	-57.1	18,091	-0.32%
2019/07/11	99	44.99	34	44.77	44.80	65	18,028	0.36%
2019/07/10	13	45.88	0	0.00	45.85	13	17,637	0.07%
2019/07/09	0	0.00	5	46.05	46.00	-5	17,645	-0.03%
2019/07/08	19	46.18	1	46.15	46.20	18	17,825	0.10%
2019/07/05	3	46.07	6	45.98	46.15	-3	17,949	-0.02%
2019/07/04	18	45.88	19.1	45.89	45.90	-1.1	18,032	-0.01%
2019/07/03	2	46.23	0	0.00	46.25	2	18,223	0.01%
2019/07/02	11	46.35	4	46.45	46.35	7	18,452	0.04%
2019/07/01	3	45.95	4	46.39	46.15	-1	18,483	-0.01%
2019/06/28	0	0.00	134	45.70	46.05	-134	18,562	-0.72%	大賣/鉅額交易
2019/06/27	16	45.89	6.1	45.96	45.95	9.9	18,801	0.05%
2019/06/26	2	45.55	6	45.58	45.55	-4	18,891	-0.02%
2019/06/25	3.5	45.44	1	45.50	45.60	2.5	19,323	0.01%
2019/06/24	5	45.22	3	45.30	45.60	2	19,560	0.01%
2019/06/21	9	45.23	5	45.28	45.15	4	19,765	0.02%
2019/06/20	2	45.18	36	45.29	45.40	-34	20,696	-0.16%
2019/06/19	19	45.05	2	45.23	45.30	17	20,682	0.08%
2019/06/18	2	45.15	16.3	45.10	45.20	-14.3	20,639	-0.07%
2019/06/17	15	44.73	21	44.70	44.70	-6	20,457	-0.03%
2019/06/14	7	44.00	4	43.94	43.95	3	20,318	0.01%
2019/06/13	4	43.73	0	0.00	43.85	4	20,846	0.02%
2019/06/12	15	43.68	0	0.00	43.75	15	20,917	0.07%
2019/06/11	6	43.78	7	43.78	44.00	-1	20,838	0.00%
2019/06/10	9	43.73	48	43.76	43.85	-39	20,740	-0.19%
2019/06/06	0	0.00	0	43.15	43.15	0	20,602	0.00%
2019/06/05	5	43.04	2	43.23	43.00	3	20,525	0.01%
2019/06/04	5	43.38	8	43.46	43.10	-3	20,408	-0.01%
2019/06/03	0	0.00	5.1	43.24	43.40	-5.1	20,223	-0.03%
2019/05/31	9	42.65	2	42.83	42.90	7	20,045	0.03%
2019/05/30	134	42.64	0	0.00	42.80	134	19,910	0.67%	大買/鉅額交易
2019/05/29	10	42.31	4	42.34	42.50	6	19,853	0.03%
2019/05/28	16	42.36	1	42.40	42.30	15	19,894	0.08%
2019/05/27	5	42.42	5	42.81	42.40	0	19,814	0.00%
2019/05/24	2	42.43	1	42.45	42.35	1	19,902	0.01%
2019/05/23	1	42.35	0	0.00	42.35	1	19,954	0.01%
2019/05/22	6	42.75	1	42.80	42.70	5	20,360	0.02%
2019/05/21	8	42.67	1	42.85	42.85	7	20,460	0.03%
2019/05/20	0	0.00	42	42.51	42.35	-42	20,442	-0.21%
2019/05/17	7	42.26	98	42.25	42.25	-91	20,401	-0.45%
2019/05/16	13	42.18	12	41.86	42.00	1	20,412	0.00%
2019/05/15	80	41.67	0	0.00	41.75	80	20,302	0.39%
2019/05/14	54	41.53	2	41.55	41.55	52	20,272	0.26%
2019/05/13	75	42.46	1	42.35	42.00	74	19,984	0.37%
2019/05/10	14	42.73	28	42.49	42.50	-14	19,903	-0.07%
2019/05/09	20	42.62	5	42.58	42.50	15	19,795	0.08%
2019/05/08	8	42.89	1	43.00	43.00	7	19,622	0.04%
2019/05/07	26	42.69	23	42.65	42.90	3	19,430	0.02%
2019/05/06	7	42.34	46	42.30	42.30	-39	19,257	-0.20%
2019/05/03	34	42.71	28	42.80	42.85	6	18,942	0.03%
2019/05/02	28	42.30	10	42.25	42.20	18	18,615	0.10%
2019/04/30	13	42.03	3	42.10	42.00	10	18,472	0.05%
2019/04/29	1	42.00	9	42.01	42.10	-8	18,476	-0.04%
2019/04/26	2	41.70	2	41.73	41.75	0	18,369	0.00%
2019/04/25	8	41.45	1	41.60	41.80	7	18,375	0.04%
2019/04/24	6	41.58	0	0.00	41.55	6	18,358	0.03%
2019/04/23	13	40.96	19	40.94	41.60	-6	18,316	-0.03%
2019/04/22	18	41.25	1	41.40	41.00	17	18,243	0.09%
2019/04/19	9	41.58	2	41.70	41.70	7	17,929	0.04%
2019/04/18	49	41.65	1	41.35	41.60	48	17,806	0.27%
2019/04/17	9	41.96	1	41.95	41.95	8	17,616	0.05%
2019/04/16	21	42.39	2	42.35	42.30	19	17,377	0.11%
2019/04/15	12	42.24	1	42.35	42.50	11	17,356	0.06%
2019/04/12	7	42.12	2	42.03	42.00	5	17,209	0.03%
2019/04/11	38	42.09	1	42.00	42.05	37	17,030	0.22%
2019/04/10	8	41.96	0	0.00	42.00	8	16,791	0.05%
2019/04/09	18	42.17	11	42.16	42.15	7	16,545	0.04%
2019/04/08	29	42.24	11.1	42.18	42.30	17.9	16,200	0.11%
2019/04/03	10	41.60	3	41.60	41.70	7	15,817	0.04%
2019/04/02	19	41.46	2	41.58	41.40	17	15,641	0.11%
2019/04/01	20	41.41	4	41.75	41.35	16	15,380	0.10%
2019/03/29	11	41.24	11	41.25	41.25	0	14,937	0.00%
2019/03/28	39	41.16	6	41.13	41.00	33	14,770	0.22%
2019/03/27	17	40.50	0	0.00	40.55	17	14,397	0.12%
2019/03/26	55	40.41	1	40.45	40.45	54	14,149	0.38%
2019/03/25	65	40.32	58.6	40.09	40.50	6.4	13,906	0.05%
2019/03/22	6	38.69	22	38.79	38.70	-16	12,921	-0.12%
2019/03/21	6	38.38	6	38.79	38.85	0	12,975	0.00%
2019/03/20	1	38.05	0	0.00	38.05	1	12,847	0.01%
2019/03/19	3	38.12	3	38.13	38.10	0	12,820	0.00%
2019/03/18	32	37.90	1	37.90	37.80	31	12,718	0.24%
2019/03/15	6	38.65	1	38.75	38.65	5	12,123	0.04%
2019/03/14	5	38.52	10.1	38.48	38.60	-5.1	12,005	-0.04%
2019/03/13	20	38.43	0	0.00	38.50	20	12,137	0.16%
2019/03/12	5	38.32	4	38.55	38.40	1	12,190	0.01%
2019/03/11	2	37.93	0	0.00	37.85	2	12,358	0.02%
2019/03/08	3	37.83	0	0.00	38.00	3	12,634	0.02%
2019/03/07	17	38.15	5.5	38.24	38.00	11.5	12,816	0.09%
2019/03/06	6	38.05	1	38.15	38.25	5	12,966	0.04%
2019/03/05	166	38.00	10	38.05	38.00	156	13,299	1.17%	大買/鉅額交易
2019/03/04	2	38.20	4	38.15	38.20	-2	14,411	-0.01%
2019/02/26	14	38.28	9	38.28	38.20	5	14,246	0.04%
2019/02/25	12	38.45	13	38.44	38.45	-1	14,362	-0.01%
2019/02/22	10	38.89	6	38.93	38.70	4	14,472	0.03%
2019/02/21	5	39.01	30	38.78	39.30	-25	14,492	-0.17%
2019/02/20	24	37.79	8	37.97	37.85	16	14,013	0.11%
2019/02/19	1	37.30	21	37.40	37.55	-20	13,849	-0.14%
2019/02/18	7	37.13	5	37.40	36.90	2	13,696	0.01%
2019/02/15	17	37.25	9.3	37.01	37.45	7.7	13,766	0.06%
2019/02/14	15	37.59	1	38.10	37.50	14	13,833	0.10%
2019/02/13	0	0.00	0.4	37.65	37.65	-0.4	13,710	0.00%
2019/02/12	1	37.60	7	37.75	37.70	-6	13,617	-0.04%
2019/02/11	1	37.70	31	37.70	37.65	-30	13,612	-0.22%
2019/01/30	1	37.05	12	37.40	37.35	-11	13,468	-0.08%
2019/01/29	4	36.95	4	36.95	37.10	0	13,530	0.00%
2019/01/28	16	36.76	9	36.91	37.00	7	13,669	0.05%
2019/01/25	20	36.35	1	36.50	36.60	19	13,691	0.14%
2019/01/24	2	36.50	2	36.40	36.40	0	13,820	0.00%
2019/01/23	5	36.30	6	36.35	36.45	-1	13,992	-0.01%
2019/01/22	4	36.10	21	36.25	36.25	-17	14,159	-0.12%
2019/01/21	3	36.17	14	36.20	36.25	-11	14,309	-0.08%
2019/01/18	0	0.00	3	35.90	36.00	-3	14,490	-0.02%
2019/01/17	25	35.47	1	35.50	35.45	24	14,775	0.16%
2019/01/16	5	35.64	2	35.60	35.60	3	15,381	0.02%
2019/01/15	1	35.65	3	35.67	35.70	-2	15,547	-0.01%
2019/01/14	46	35.57	6	36.05	35.60	40	15,440	0.26%
2019/01/10	1	36.50	11	36.67	36.55	-10	15,388	-0.06%
2019/01/09	0	0.00	2	36.20	36.35	-2	15,371	-0.01%
2019/01/07	5	36.00	13	36.06	36.00	-8	15,385	-0.05%
2019/01/04	1	35.30	2	35.35	35.45	-1	15,411	-0.01%
2019/01/03	13	35.48	0	0.00	35.15	13	15,897	0.08%
2019/01/02	1	35.50	0	0.00	35.50	1	15,978	0.01%
2018/12/28	7	35.63	0	0.00	35.60	7	16,040	0.04%
2018/12/27	0.7	35.65	0	0.00	35.40	0.7	16,117	0.00%
2018/12/26	1	35.60	0	0.00	35.40	1	16,203	0.01%
2018/12/25	29	35.36	35	35.51	35.85	-6	16,296	-0.04%
2018/12/22	10	35.45	1	35.45	35.45	9	16,528	0.05%
2018/12/21	1	35.45	0	0.00	35.40	1	16,971	0.01%
2018/12/20	6	35.38	7	35.91	35.40	-1	16,974	-0.01%
2018/12/19	11	35.75	7	35.98	36.00	4	16,914	0.02%
2018/12/18	12	35.87	0	0.00	35.65	12	16,943	0.07%
2018/12/17	0	0.00	37	36.08	36.00	-37	17,319	-0.21%
2018/12/14	9	35.62	7	35.61	35.75	2	17,273	0.01%
2018/12/13	0	0.00	2.2	35.39	35.50	-2.2	17,362	-0.01%
2018/12/12	11	34.89	0	0.00	34.95	11	17,290	0.06%
2018/12/11	1	34.80	1	35.05	34.80	0	17,234	0.00%
2018/12/10	13	34.77	10	34.75	34.75	3	17,308	0.02%
2018/12/07	2	34.85	3	35.03	35.05	-1	17,487	-0.01%
2018/12/06	2	34.65	5	34.69	34.65	-3	17,576	-0.02%
2018/12/05	21	34.82	3	34.88	34.85	18	17,823	0.10%
2018/12/04	15.7	35.16	2	35.28	35.05	13.7	18,345	0.07%
2018/12/03	11	35.02	20	35.66	35.85	-9	18,146	-0.05%
2018/11/30	1	34.50	10	34.59	34.50	-9	17,903	-0.05%
2018/11/29	18	34.22	14	34.47	34.05	4	17,779	0.02%
2018/11/28	14	33.85	6	33.88	34.05	8	17,765	0.05%
2018/11/27	93	33.34	2	33.50	33.50	91	17,583	0.52%
2018/11/26	1	35.00	1	35.15	35.35	0	16,748	0.00%
2018/11/23	1	34.55	0	0.00	34.70	1	17,213	0.01%
2018/11/22	24	34.96	9	34.85	34.85	15	17,290	0.09%
2018/11/21	8	35.64	0	0.00	35.70	8	17,165	0.05%
2018/11/20	1	36.55	4	36.66	36.65	-3	17,025	-0.02%
2018/11/19	0	0.00	1	36.60	36.50	-1	17,037	-0.01%
2018/11/16	0	0.00	1	36.35	36.45	-1	17,140	-0.01%
2018/11/15	3	36.00	3	36.25	36.15	0	17,325	0.00%
2018/11/14	13	36.45	2	36.35	36.35	11	17,409	0.06%
2018/11/13	1	36.35	9	36.19	36.40	-8	17,458	-0.05%
2018/11/12	0	0.00	2	35.15	35.60	-2	17,488	-0.01%
2018/11/09	2	34.80	0	0.00	34.90	2	17,688	0.01%
2018/11/08	17	35.56	16	35.44	35.50	1	18,029	0.01%
2018/11/07	1	35.45	1	35.60	35.50	0	18,509	0.00%
2018/11/06	9	35.05	0	0.00	35.10	9	19,646	0.05%
2018/11/02	1	36.30	4	36.26	36.45	-3	20,127	-0.01%
2018/11/01	0	0.00	5	35.25	35.65	-5	20,426	-0.02%
2018/10/31	2	34.68	2	34.78	34.70	0	20,564	0.00%
2018/10/30	1	34.15	2	34.53	34.10	-1	20,695	0.00%
2018/10/29	4	33.71	1	33.65	33.90	3	20,980	0.01%
2018/10/26	7	33.08	3	33.57	33.50	4	21,504	0.02%
2018/10/25	6	33.28	60	33.94	34.00	-54	22,325	-0.24%
2018/10/24	70	33.98	7	33.94	34.15	63	23,157	0.27%
2018/10/23	39	36.03	1	35.95	36.00	38	22,836	0.17%
2018/10/22	2	37.55	0	0.00	37.55	2	23,078	0.01%
2018/10/19	8	37.21	1	37.20	37.25	7	24,086	0.03%
2018/10/18	3	38.07	1	37.90	38.00	2	24,280	0.01%
2018/10/17	7	38.60	2	38.53	38.25	5	25,131	0.02%
2018/10/16	3	38.13	2	38.10	38.20	1	25,323	0.00%
2018/10/15	2	38.35	1	38.65	38.50	1	25,455	0.00%
2018/10/12	1	37.20	4.1	38.30	39.00	-3.1	25,600	-0.01%
2018/10/11	9	37.48	5	37.78	37.60	4	25,654	0.02%
2018/10/09	0	0.00	5	40.07	40.05	-5	25,282	-0.02%
2018/10/08	5	39.64	1	39.50	39.75	4	25,339	0.02%
2018/10/05	0	0.00	13.7	39.70	39.70	-13.7	25,579	-0.05%
2018/10/04	6	39.63	8	39.72	39.80	-2	25,683	-0.01%
2018/10/03	7	40.29	10	40.35	40.20	-3	25,833	-0.01%
2018/10/02	5	40.40	0	0.00	40.30	5	26,052	0.02%
2018/10/01	7	41.11	0	0.00	41.05	7	26,235	0.03%
2018/09/28	8	41.08	15	41.29	41.10	-7	26,430	-0.03%
2018/09/27	3	39.97	2	40.30	40.25	1	26,273	0.00%
2018/09/26	6	40.15	0	0.00	39.90	6	26,482	0.02%
2018/09/25	39.4	40.24	1	41.10	40.20	38.4	26,920	0.14%
2018/09/21	1	40.40	0	0.00	40.40	1	27,049	0.00%
2018/09/20	3	40.03	3	40.20	40.10	0	26,888	0.00%
2018/09/19	1	40.25	1	40.60	40.15	0	26,972	0.00%
2018/09/18	0	0.00	3	39.40	39.70	-3	27,031	-0.01%
2018/09/17	2	39.05	13	39.25	39.30	-11	27,184	-0.04%
2018/09/14	1	38.60	7	39.21	39.65	-6	27,256	-0.02%
2018/09/13	6	39.21	33	39.18	39.10	-27	27,301	-0.10%
2018/09/12	6	38.13	8	38.43	38.55	-2	27,171	-0.01%
2018/09/11	5	37.69	3	38.12	38.00	2	27,244	0.01%
2018/09/10	65	38.22	1	37.90	37.95	64	27,027	0.24%
2018/09/07	0	0.00	2	41.35	41.30	-2	26,616	-0.01%
2018/09/06	0.3	41.70	0.1	41.70	41.80	0.2	26,592	0.00%
2018/09/04	1	41.45	1	41.50	42.10	0	26,593	0.00%
2018/09/03	2	41.40	0	0.00	41.35	2	26,409	0.01%
2018/08/31	3	41.57	0	0.00	42.35	3	26,343	0.01%
2018/08/30	13	42.30	8	41.92	42.00	5	26,050	0.02%
2018/08/29	6	43.27	6	43.31	43.40	0	25,625	0.00%
2018/08/28	4	43.23	2	43.43	43.30	2	25,698	0.01%
2018/08/27	5	43.03	6	43.28	43.30	-1	25,815	0.00%
2018/08/24	9	42.64	4	42.83	42.80	5	25,756	0.02%
2018/08/23	4	42.80	21.2	43.04	43.10	-17.2	25,948	-0.07%
2018/08/22	3	42.85	3	42.87	42.95	0	26,075	0.00%
2018/08/21	5	42.12	9	42.58	42.90	-4	26,120	-0.02%
2018/08/20	9	42.09	2	42.40	42.00	7	26,216	0.03%
2018/08/17	3	42.35	3	42.35	42.05	0	26,177	0.00%
2018/08/16	6	41.57	7	41.95	42.00	-1	26,134	0.00%
2018/08/15	14	42.65	2	43.15	42.35	12	26,225	0.05%
2018/08/14	2	43.10	12	42.98	43.30	-10	25,975	-0.04%
2018/08/13	13	42.23	25	42.86	42.15	-12	25,677	-0.05%
2018/08/10	3	41.45	15	41.26	41.50	-12	24,798	-0.05%
2018/08/09	1	40.45	7	40.74	40.50	-6	24,741	-0.02%
2018/08/08	9	40.59	1	40.65	40.60	8	25,207	0.03%
2018/08/07	19	40.33	11	40.15	40.15	8	25,092	0.03%
2018/08/06	7	40.38	6	40.48	40.35	1	25,024	0.00%
2018/08/03	16	40.68	5	41.10	40.45	11	24,795	0.04%
2018/08/02	2	40.53	1	40.90	40.60	1	24,490	0.00%
2018/08/01	3	40.27	8.8	41.08	41.05	-5.8	23,866	-0.02%
2018/07/31	14	39.39	0	0.00	39.35	14	22,946	0.06%
2018/07/30	1	41.05	2	41.18	40.70	-1	22,017	0.00%
2018/07/26	7	41.16	34	41.10	40.50	-27	21,333	-0.13%
2018/07/25	21	45.06	13	44.96	45.10	8	20,460	0.04%
2018/07/24	4	43.75	34	44.44	45.50	-30	20,173	-0.15%
2018/07/20	3	42.40	1	42.90	42.30	2	19,251	0.01%
2018/07/19	5	42.75	0	0.00	42.75	5	19,164	0.03%
2018/07/18	1	42.35	0	0.00	42.25	1	19,412	0.01%
2018/07/17	23	42.30	0	0.00	42.15	23	19,164	0.12%
2018/07/16	16	42.51	0	0.00	42.50	16	19,102	0.08%
2018/07/13	0	0.00	2	43.40	43.50	-2	19,058	-0.01%
2018/07/11	4	42.09	2	42.25	42.15	2	18,533	0.01%
2018/07/10	3	43.02	3	42.92	43.25	0	18,222	0.00%
2018/07/09	0	0.00	2	42.93	42.75	-2	17,897	-0.01%
2018/07/06	1	41.50	6	41.24	41.60	-5	17,544	-0.03%
2018/07/05	0	0.00	11	42.30	42.05	-11	17,264	-0.06%
2018/07/04	11	41.78	1	41.70	42.00	10	17,216	0.06%
2018/07/03	29	42.44	1	42.00	42.75	28	16,918	0.17%
2018/07/02	1	41.65	0	0.00	41.85	1	16,442	0.01%
2018/06/29	23	42.12	0	0.00	42.35	23	16,147	0.14%
2018/06/28	0	0.00	2	42.68	42.40	-2	15,725	-0.01%
2018/06/27	11	43.09	19	43.08	43.00	-8	15,500	-0.05%
2018/06/26	0	0.00	5	43.90	43.70	-5	15,155	-0.03%
2018/06/22	2	44.30	0	0.00	44.60	2	14,764	0.01%
2018/06/21	6	44.48	3	44.67	44.75	3	14,558	0.02%
2018/06/20	0	0.00	4	44.67	44.75	-4	14,521	-0.03%
2018/06/19	1	43.90	3	44.10	43.85	-2	14,290	-0.01%
2018/06/15	0	0.00	1	45.45	45.25	-1	13,991	-0.01%
2018/06/13	0	0.00	8	45.46	45.45	-8	13,540	-0.06%
2018/06/11	0	0.00	5	44.35	44.60	-5	13,386	-0.04%
2018/06/07	1	44.70	0	0.00	44.75	1	13,245	0.01%
2018/06/06	1	44.80	0	0.00	44.80	1	13,226	0.01%
2018/06/05	13	45.60	0	0.00	45.20	13	13,105	0.10%
2018/06/04	2	45.05	7	45.31	45.65	-5	12,867	-0.04%
2018/05/31	0	0.00	0.1	43.60	43.60	-0.1	12,403	0.00%
2018/05/30	0	0.00	1	44.10	43.75	-1	12,061	-0.01%
2018/05/29	2	43.13	0	0.00	43.40	2	11,777	0.02%
2018/05/28	4	43.93	1	44.20	43.95	3	11,560	0.03%
2018/05/25	4	44.60	0	0.00	43.90	4	11,405	0.04%
2018/05/24	3	44.35	0	0.00	44.75	3	11,186	0.03%
2018/05/23	2	44.85	0	0.00	44.10	2	10,986	0.02%
2018/05/22	1	45.50	0	0.00	45.60	1	10,678	0.01%
2018/05/21	2	45.80	1	45.95	46.00	1	10,604	0.01%
2018/05/18	5	46.00	13	45.74	45.55	-8	10,386	-0.08%
2018/05/17	1	45.65	0	0.00	45.65	1	10,246	0.01%
2018/05/16	11	45.72	42	46.85	45.90	-31	9,922	-0.31%
2018/05/15	0	0.00	1	43.70	43.50	-1	9,122	-0.01%
2018/05/14	5	42.50	17	42.94	43.15	-12	9,082	-0.13%
2018/05/11	3	41.17	0	0.00	41.25	3	8,797	0.03%
2018/05/07	0	0.00	26.7	40.28	40.40	-26.7	8,247	-0.32%
2018/05/04	0	0.00	2	39.68	39.55	-2	7,995	-0.03%
2018/05/03	17	40.04	5	39.95	39.40	12	8,040	0.15%
2018/05/02	6	41.30	1	41.04	40.85	5	7,860	0.06%
2018/04/30	0	0.00	0.8	40.75	40.85	-0.8	7,745	-0.01%
2018/04/27	1	40.30	0	0.00	40.30	1	7,743	0.01%
2018/04/26	1	40.75	2	40.58	40.50	-1	7,705	-0.01%
2018/04/25	9	40.39	2	40.35	40.20	7	7,573	0.09%
2018/04/24	3	40.80	30.1	40.40	40.85	-27.1	7,530	-0.36%
2018/04/20	2	38.85	5	39.07	38.75	-3	7,184	-0.04%
2018/04/19	1	38.50	6	38.92	39.00	-5	7,137	-0.07%
2018/04/18	0	0.00	1	38.10	38.20	-1	7,203	-0.01%
2018/04/17	0	0.00	10	37.98	38.00	-10	7,686	-0.13%
2018/04/16	4	38.00	1	38.20	38.25	3	7,756	0.04%
2018/04/13	0	38.10	0	0.00	38.20	0	8,016	0.00%
2018/04/12	2	38.13	0	0.00	38.10	2	8,316	0.02%
2018/04/11	0	0.00	1	38.45	38.45	-1	8,816	-0.01%
2018/04/10	0	0.00	26	37.94	38.20	-26	8,908	-0.29%
2018/04/09	21	37.20	2	37.23	37.35	19	8,975	0.21%
2018/04/03	0	0.00	2	36.88	36.95	-2	9,075	-0.02%
2018/03/31	0	36.55	0	0.00	36.55	0	9,273	0.00%
2018/03/30	0	36.60	0	0.00	36.60	0	9,384	0.00%
2018/03/29	3	36.52	0	0.00	36.55	3	9,612	0.03%
2018/03/28	0	0.00	12	36.96	37.00	-12	9,764	-0.12%
2018/03/27	0	0.00	2	37.08	37.15	-2	10,137	-0.02%
2018/03/26	2	36.55	4	36.45	36.60	-2	10,164	-0.02%
2018/03/23	1	36.70	1	36.95	37.00	0	10,302	0.00%
2018/03/21	0	0.00	1	37.35	37.35	-1	10,321	-0.01%
2018/03/20	15	37.12	0	0.00	37.35	15	10,409	0.14%
2018/03/15	0	0.00	6	37.40	37.60	-6	10,284	-0.06%
2018/03/13	3	37.50	2	37.40	37.50	1	10,211	0.01%
2018/03/12	2	37.15	2	37.10	37.20	0	10,295	0.00%
2018/03/09	2	36.55	0	0.00	36.65	2	10,563	0.02%
2018/03/06	6	36.53	1	36.60	36.50	5	10,762	0.05%
2018/03/02	1	36.90	2	36.75	36.90	-1	11,178	-0.01%
2018/03/01	0	0.00	4	36.83	37.00	-4	11,286	-0.04%
2018/02/27	0	0.00	3	36.90	37.00	-3	11,254	-0.03%
2018/02/26	4	36.55	10	36.75	36.55	-6	11,206	-0.05%
2018/02/23	22	36.65	3	36.77	36.85	19	11,245	0.17%
2018/02/22	6	36.49	0	0.00	36.50	6	11,272	0.05%
2018/02/21	0	0.00	35	36.88	37.20	-35	11,246	-0.31%
2018/02/12	2	35.35	3	35.95	35.95	-1	11,186	-0.01%
2018/02/09	24	35.31	25	35.44	35.60	-1	11,191	-0.01%
2018/02/08	29	36.75	3	36.65	36.75	26	11,101	0.23%
2018/02/07	2	36.35	30	36.46	36.40	-28	11,348	-0.25%
2018/02/06	39	35.39	2	35.50	35.50	37	11,176	0.33%
2018/02/05	4	37.15	7	37.41	37.80	-3	10,868	-0.03%
2018/02/01	0	0.00	2	37.80	37.90	-2	10,779	-0.02%
2018/01/29	12	38.15	2	37.95	37.95	10	10,715	0.09%
2018/01/26	0	0.00	7.7	38.05	38.20	-7.7	10,632	-0.07%
2018/01/24	1	36.90	1	37.30	37.30	0	10,438	0.00%
2018/01/23	6	37.17	0	0.00	37.30	6	10,370	0.06%
2018/01/19	3	37.90	10	37.75	37.90	-7	10,101	-0.07%
2018/01/18	4	37.98	2.1	38.47	37.85	1.9	10,032	0.02%
2018/01/17	0	0.00	3	38.50	38.50	-3	9,868	-0.03%
2018/01/15	0	0.00	3.8	37.81	37.85	-3.8	9,652	-0.04%
2018/01/12	6	37.52	0	0.00	37.60	6	9,583	0.06%
2018/01/11	3	38.05	30	37.66	37.50	-27	9,356	-0.29%
2018/01/10	0	0.00	2.7	38.36	38.45	-2.7	8,870	-0.03%
2018/01/09	0	0.00	4	38.18	38.30	-4	8,715	-0.05%
2018/01/08	0	0.00	5	38.00	38.20	-5	8,456	-0.06%
2018/01/05	6	37.33	0	0.00	37.30	6	8,145	0.07%
2018/01/03	0	0.00	6	37.10	37.35	-6	7,533	-0.08%
2018/01/02	0	0.00	2	36.55	36.55	-2	7,250	-0.03%