台泥 (1101)-華南永昌-鳳山券商分點個股進出

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
33.35
漲跌
▲0.15
漲幅
+0.45%
成交量
7,547張
產業
上市水泥類股
2673人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台泥 (1101)籌碼相關－華南永昌-鳳山券商分點個股進出

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

華南永昌-鳳山券商分點個股進出
華南永昌-鳳山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
2024/11/22	0.3	33.30	0.5	33.30	33.35	-0.2	11,748	0.00%
2024/11/21	15.3	33.30	3	33.35	33.20	12.2	11,730	0.10%
2024/11/20	20.2	33.35	34.4	33.50	33.50	-14.2	11,702	-0.12%
2024/11/19	1.1	33.48	19	33.50	33.50	-17.9	11,607	-0.15%
2024/11/18	0.2	33.10	25	33.52	33.25	-24.8	11,508	-0.22%
2024/11/15	5.3	33.16	80	33.15	33.15	-74.7	11,361	-0.66%
2024/11/14	1.1	32.45	23	32.54	32.35	-21.9	11,129	-0.20%
2024/11/13	12.1	32.49	18.4	32.61	32.45	-6.2	11,484	-0.05%
2024/11/12	24.3	32.41	14.2	32.53	32.45	10.1	12,041	0.08%
2024/11/11	0.3	31.95	14	31.90	32.25	-13.7	11,873	-0.12%
2024/11/08	5	32.05	0	0.00	31.90	5	11,905	0.04%
2024/11/07	34	32.00	0	0.00	31.95	34	12,154	0.28%
2024/11/06	10	32.20	0	0.00	32.05	10	12,369	0.08%
2024/11/05	0	0.00	8.3	32.44	32.55	-8.3	12,488	-0.07%
2024/11/04	3	32.37	0	0.00	32.45	3	12,826	0.02%
2024/11/01	5.2	31.75	10	32.08	32.10	-4.8	13,337	-0.04%
2024/10/30	5	31.95	0	0.00	31.95	5	13,447	0.04%
2024/10/29	5.1	31.88	16.2	31.80	32.10	-11.1	13,575	-0.08%
2024/10/25	2.1	32.00	0	0.00	32.05	2.1	13,669	0.02%
2024/10/24	19	32.00	3	32.00	32.00	16	13,883	0.12%
2024/10/23	14.8	32.06	0	0.00	32.20	14.8	14,174	0.10%
2024/10/22	11	32.05	11	32.20	32.15	0	14,384	0.00%
2024/10/21	15.4	32.53	3	32.30	32.30	12.4	14,602	0.08%
2024/10/18	0.1	32.65	1	32.60	32.75	-0.9	14,777	-0.01%
2024/10/17	3	32.50	0	0.00	32.50	3	15,205	0.02%
2024/10/16	14.1	32.19	1	32.20	32.15	13.1	15,372	0.09%
2024/10/15	0.1	32.55	0	0.00	32.50	0.1	15,375	0.00%
2024/10/14	3.1	32.60	1.2	32.61	32.55	1.9	15,463	0.01%
2024/10/11	32.8	32.55	0	0.00	32.50	32.8	15,732	0.21%
2024/10/09	9.4	32.68	1	32.90	32.45	8.4	15,928	0.05%
2024/10/08	0.2	33.07	0	0.00	33.05	0.2	15,935	0.00%
2024/10/07	7	33.40	2	33.35	33.50	5	16,042	0.03%
2024/10/04	2.5	33.58	20	33.71	33.80	-17.5	16,129	-0.11%
2024/10/01	17.1	33.73	4	33.65	33.70	13.1	16,113	0.08%
2024/09/30	8.7	34.03	37	33.89	33.80	-28.3	16,135	-0.18%
2024/09/27	46.4	33.05	33.9	32.91	33.30	12.5	15,693	0.08%
2024/09/26	0.4	32.66	1.4	32.80	32.60	-1	15,583	-0.01%
2024/09/25	2.4	32.54	32	32.69	32.75	-29.7	15,737	-0.19%
2024/09/24	3	32.15	0.7	32.20	32.25	2.3	15,931	0.01%
2024/09/23	2.1	32.15	2	32.20	32.20	0.1	16,145	0.00%
2024/09/20	1.5	32.26	4	32.18	32.30	-2.5	16,232	-0.02%
2024/09/19	2.2	32.00	0	0.00	32.20	2.2	16,356	0.01%
2024/09/18	20.3	32.10	5	32.20	32.10	15.3	16,498	0.09%
2024/09/16	14.2	32.19	2.2	32.13	32.20	12	16,964	0.07%
2024/09/13	6.1	31.73	2	31.88	31.80	4.1	17,004	0.02%
2024/09/12	0.1	31.40	12.1	31.37	31.50	-12	17,137	-0.07%
2024/09/11	3.1	31.53	21.1	31.50	31.30	-18.1	17,159	-0.11%
2024/09/10	4.6	31.53	0	0.00	31.45	4.6	17,248	0.03%
2024/09/09	1.2	31.68	8	31.67	31.55	-6.8	17,458	-0.04%
2024/09/06	1.2	31.48	0	0.00	31.75	1.2	17,633	0.01%
2024/09/05	3.2	31.73	0	0.00	31.55	3.2	17,789	0.02%
2024/09/04	9.2	31.67	15	31.65	31.75	-5.9	17,823	-0.03%
2024/09/03	35.5	32.26	6	32.25	32.15	29.5	17,552	0.17%
2024/09/02	3.2	32.79	3	32.75	32.75	0.2	17,423	0.00%
2024/08/30	1.1	32.96	0	0.00	32.95	1.1	17,444	0.01%
2024/08/29	0	0.00	12	32.98	32.95	-12	17,434	-0.07%
2024/08/28	2.3	32.83	10	32.85	32.90	-7.8	17,440	-0.04%
2024/08/27	0.3	33.03	0	0.00	33.05	0.3	17,656	0.00%
2024/08/26	0.2	33.13	6.5	33.15	33.15	-6.3	17,873	-0.04%
2024/08/23	1.2	32.83	30	32.89	32.95	-28.8	18,214	-0.16%
2024/08/22	40.1	32.76	1	32.90	33.05	39.1	18,324	0.21%
2024/08/21	12.2	32.71	40	32.79	32.80	-27.8	18,453	-0.15%
2024/08/20	2.3	32.87	110	32.77	32.80	-107.7	18,562	-0.58%	大賣/鉅額交易
2024/08/19	13.3	32.77	40	32.78	32.70	-26.7	18,809	-0.14%
2024/08/16	10.2	32.90	27	33.13	32.85	-16.8	19,420	-0.09%
2024/08/15	45.5	32.95	60	33.15	32.90	-14.6	19,474	-0.07%
2024/08/14	47.3	33.51	24	33.33	33.60	23.3	19,114	0.12%
2024/08/13	18.3	34.55	0	0.00	34.60	18.3	18,640	0.10%
2024/08/12	3.3	34.54	27	34.43	34.45	-23.7	18,777	-0.13%
2024/08/09	0.4	34.48	44	34.53	34.50	-43.6	18,908	-0.23%
2024/08/08	2	33.85	18.5	34.03	34.00	-16.4	18,971	-0.09%
2024/08/07	14.7	33.75	0	0.00	33.80	14.7	19,111	0.08%
2024/08/06	11.3	33.57	34.2	33.31	33.80	-22.9	19,273	-0.12%
2024/08/05	12.1	33.04	17.6	33.16	33.10	-5.5	19,081	-0.03%
2024/08/02	38.4	34.26	1	34.15	34.30	37.4	18,640	0.20%
2024/08/01	0.2	34.75	4	34.66	34.60	-3.8	18,651	-0.02%
2024/07/31	75.6	34.64	2	34.75	34.65	73.6	19,006	0.39%
2024/07/30	9.9	34.73	3	34.40	34.65	6.9	19,146	0.04%
2024/07/29	54.3	34.97	20.9	34.91	34.90	33.4	19,188	0.17%
2024/07/26	24.4	34.82	4	34.95	34.90	20.4	19,146	0.11%
2024/07/23	23.2	34.92	8.1	34.89	34.95	15.1	19,040	0.08%
2024/07/22	15.4	34.23	2	34.30	34.35	13.4	18,944	0.07%
2024/07/19	36.3	34.45	15	34.70	34.60	21.3	18,891	0.11%
2024/07/18	23	34.54	89	35.00	34.80	-66	18,816	-0.35%
2024/07/17	13.3	34.44	12	34.54	34.50	1.3	18,575	0.01%
2024/07/16	5.5	34.06	0	0.00	34.15	5.5	18,617	0.03%
2024/07/15	1.2	34.23	1	34.15	34.10	0.2	18,906	0.00%
2024/07/12	1.3	34.26	3.4	34.34	34.25	-2.2	19,001	-0.01%
2024/07/11	4.2	33.83	1	33.95	34.05	3.2	18,966	0.02%
2024/07/10	12.4	34.00	0.8	34.12	33.85	11.6	19,323	0.06%
2024/07/09	10.8	34.20	8	34.39	34.00	2.8	19,560	0.01%
2024/07/08	4.5	34.51	23.4	34.59	34.60	-18.8	19,534	-0.10%
2024/07/05	4	34.36	1	34.35	34.45	3	19,401	0.02%
2024/07/04	4.2	34.06	13	34.06	34.15	-8.8	19,513	-0.05%
2024/07/03	8.8	33.83	29	33.91	34.00	-20.2	19,444	-0.10%
2024/07/02	9.6	33.68	4	33.95	33.70	5.6	19,419	0.03%
2024/07/01	6.3	33.65	1	33.60	33.55	5.3	19,630	0.03%
2024/06/28	3.8	34.28	24.4	34.35	34.20	-20.6	19,424	-0.11%
2024/06/27	10.6	34.08	6	34.17	34.25	4.6	19,120	0.02%
2024/06/26	28.3	34.12	0	0.00	34.40	28.3	19,040	0.15%
2024/06/25	0.9	34.18	35	34.04	34.50	-34.1	19,006	-0.18%
2024/06/24	2.8	34.44	24	34.25	34.25	-21.2	18,893	-0.11%
2024/06/21	7.7	34.40	10	34.55	34.65	-2.3	18,790	-0.01%
2024/06/20	2.1	34.12	10	34.10	34.15	-7.9	18,385	-0.04%
2024/06/19	7.8	33.90	18.2	33.95	34.05	-10.4	18,482	-0.06%
2024/06/18	2.8	33.80	0.3	33.90	33.90	2.5	18,549	0.01%
2024/06/17	17.4	33.86	6	33.91	34.00	11.4	18,871	0.06%
2024/06/14	2.6	33.63	20	33.96	34.00	-17.4	19,045	-0.09%
2024/06/13	1.8	33.58	37	33.54	33.45	-35.2	18,976	-0.19%
2024/06/12	2.2	33.37	10.9	33.23	33.00	-8.7	19,030	-0.05%
2024/06/11	2.4	32.97	0.3	33.05	32.85	2.1	18,937	0.01%
2024/06/07	1.1	33.05	4	33.04	33.05	-2.9	18,986	-0.02%
2024/06/06	20.4	32.75	5	32.75	32.70	15.4	18,999	0.08%
2024/06/05	8.3	32.79	4	32.88	32.70	4.3	19,137	0.02%
2024/06/04	19.2	32.77	0	0.00	32.70	19.2	19,258	0.10%
2024/06/03	7.2	32.99	2	33.00	33.00	5.2	19,241	0.03%
2024/05/31	24.3	33.01	3	33.07	33.00	21.3	19,359	0.11%
2024/05/30	25.4	33.01	0	0.00	32.85	25.4	19,198	0.13%
2024/05/29	27.4	33.32	1	33.60	33.20	26.4	19,084	0.14%
2024/05/28	0.2	33.80	0	0.00	33.95	0.2	18,880	0.00%
2024/05/27	11.4	33.85	1.1	33.85	33.80	10.3	19,149	0.05%
2024/05/24	1.2	34.03	3	33.97	34.05	-1.8	19,164	-0.01%
2024/05/23	9.4	34.05	7	34.02	34.00	2.4	19,106	0.01%
2024/05/22	4.8	34.25	16.1	34.17	34.35	-11.3	18,882	-0.06%
2024/05/21	16.5	33.26	4	33.25	33.35	12.5	18,203	0.07%
2024/05/20	7.1	33.89	7	33.84	33.85	0.1	18,043	0.00%
2024/05/17	1.4	33.81	49.4	33.90	33.90	-48	17,916	-0.27%
2024/05/16	2.5	33.54	20.3	33.57	33.60	-17.8	17,836	-0.10%
2024/05/15	36.3	33.49	6.1	33.43	33.30	30.2	17,783	0.17%
2024/05/14	12	33.29	0.1	33.35	33.35	12	17,869	0.07%
2024/05/13	2.4	33.60	35.1	33.70	33.70	-32.7	17,684	-0.18%
2024/05/10	14.7	32.82	9	33.19	33.30	5.7	17,314	0.03%
2024/05/09	14.3	32.89	3.7	32.67	32.65	10.6	17,094	0.06%
2024/05/08	2.5	33.13	5	33.06	33.10	-2.5	17,111	-0.01%
2024/05/07	15.9	32.94	7	33.11	33.20	8.9	17,141	0.05%
2024/05/06	4.7	32.98	47.1	32.88	33.00	-42.4	16,992	-0.25%
2024/05/03	2.3	32.46	4	32.55	32.40	-1.7	16,551	-0.01%
2024/05/02	2.7	32.33	14	32.37	32.30	-11.3	16,359	-0.07%
2024/04/30	8.6	32.23	1	32.10	32.05	7.6	16,171	0.05%
2024/04/29	9.2	32.06	6	32.24	32.35	3.2	16,038	0.02%
2024/04/26	20.8	31.91	0	0.00	31.80	20.8	15,880	0.13%
2024/04/25	3.8	31.98	20	32.00	32.00	-16.2	15,849	-0.10%
2024/04/24	1.5	32.28	10	32.20	32.15	-8.5	15,799	-0.05%
2024/04/23	4.6	32.41	12	32.99	32.35	-7.4	16,021	-0.05%
2024/04/22	4.4	32.49	13	32.40	32.60	-8.7	15,974	-0.05%
2024/04/19	15.3	32.05	21	32.07	32.00	-5.7	15,756	-0.04%
2024/04/18	15	32.77	1	32.60	32.70	14	15,379	0.09%
2024/04/17	11.1	32.54	0	0.00	32.65	11.1	15,172	0.07%
2024/04/16	50.4	32.73	23.3	32.93	32.45	27.1	15,008	0.18%
2024/04/15	4.5	32.50	20	32.80	32.35	-15.5	14,402	-0.11%
2024/04/12	4.5	31.96	65	31.93	32.20	-60.5	14,063	-0.43%
2024/04/11	8	32.43	0	0.00	32.40	8	13,848	0.06%
2024/04/10	26.3	32.85	14	32.77	32.70	12.3	13,783	0.09%
2024/04/09	23.4	32.24	19.8	32.26	32.45	3.6	13,609	0.03%
2024/04/08	2.6	32.32	113	32.28	32.30	-110.4	13,545	-0.82%	大賣/鉅額交易
2024/04/03	56	32.45	6	32.67	32.00	50	13,436	0.37%
2024/04/02	12.1	31.95	2	32.05	31.95	10.1	13,046	0.08%
2024/04/01	2.2	32.15	2	32.15	32.15	0.2	13,124	0.00%
2024/03/29	5.3	31.88	9.4	31.99	32.15	-4.1	13,089	-0.03%
2024/03/28	3.4	31.78	20	31.70	31.70	-16.6	12,963	-0.13%
2024/03/27	1.2	31.71	0	0.00	31.70	1.2	12,844	0.01%
2024/03/26	5	31.51	40	31.49	31.55	-35	12,765	-0.27%
2024/03/25	11.3	31.05	14	31.10	31.10	-2.7	12,723	-0.02%
2024/03/22	19	31.11	0	0.00	31.15	19	12,702	0.15%
2024/03/21	16.1	31.49	24.3	31.57	31.50	-8.2	12,514	-0.07%
2024/03/20	20.5	30.96	11	30.90	30.90	9.5	12,516	0.08%
2024/03/19	49.2	31.44	35.8	31.52	31.40	13.3	12,198	0.11%
2024/03/18	12.1	31.68	25	31.70	31.70	-12.9	11,945	-0.11%
2024/03/15	1.3	32.01	36.3	32.00	31.95	-35	11,833	-0.30%
2024/03/14	21	31.80	14	31.89	32.00	7	11,512	0.06%
2024/03/13	15.3	31.76	10.1	31.75	31.70	5.2	11,518	0.04%
2024/03/12	3.5	31.94	14	31.91	32.00	-10.5	11,388	-0.09%
2024/03/11	31.3	31.74	31	31.75	31.80	0.3	11,415	0.00%
2024/03/08	26.3	32.04	15	31.95	31.85	11.3	11,531	0.10%
2024/03/07	7.3	31.86	25	31.94	32.00	-17.7	11,664	-0.15%
2024/03/06	9.4	32.01	2	31.98	32.00	7.4	12,022	0.06%
2024/03/05	1.1	32.06	22	32.05	32.00	-20.9	13,502	-0.16%
2024/03/04	4.2	32.12	17.4	32.14	32.05	-13.2	13,771	-0.10%
2024/03/01	4.3	31.97	0	0.00	32.05	4.3	14,657	0.03%
2024/02/29	10.1	32.20	5.2	32.16	32.10	4.8	14,759	0.03%
2024/02/27	49	31.92	3	32.00	31.85	46	14,610	0.31%
2024/02/26	2.2	32.14	1	32.20	32.15	1.2	14,608	0.01%
2024/02/23	7	32.42	0	0.00	32.40	7	14,694	0.05%
2024/02/22	3	32.47	3	32.45	32.55	0	15,103	0.00%
2024/02/21	1	32.45	46	32.46	32.50	-45	15,202	-0.30%
2024/02/20	1.1	32.60	1	32.60	32.65	0.1	15,222	0.00%
2024/02/19	1.1	32.44	24.3	32.67	32.80	-23.2	15,433	-0.15%
2024/02/16	16.9	31.82	3	31.80	31.90	13.9	15,704	0.09%
2024/02/15	25.1	31.89	1	31.80	32.00	24.1	15,670	0.15%
2024/02/05	2	32.10	7	31.94	32.15	-5	15,497	-0.03%
2024/02/02	1	32.35	0	0.00	32.25	1	15,452	0.01%
2024/02/01	0	0.00	12.1	32.06	32.45	-12.1	15,591	-0.08%
2024/01/31	21.2	31.99	7	31.94	31.90	14.2	15,628	0.09%
2024/01/30	23.2	32.09	7	32.15	32.00	16.2	15,538	0.10%
2024/01/29	17.3	32.39	3	32.52	32.35	14.3	15,511	0.09%
2024/01/26	12	32.65	4.1	32.73	32.60	7.9	15,632	0.05%
2024/01/25	1.1	32.61	20	32.65	32.70	-18.9	15,730	-0.12%
2024/01/24	31.1	32.60	1	32.65	32.60	30.1	15,865	0.19%
2024/01/23	2	32.60	1.1	32.65	32.70	0.9	16,153	0.01%
2024/01/22	11.1	32.40	0	0.00	32.30	11.1	16,296	0.07%
2024/01/19	19.4	31.95	8	32.13	32.40	11.4	16,355	0.07%
2024/01/18	40.4	32.06	0	0.00	32.05	40.4	16,380	0.25%
2024/01/17	23	32.27	7	32.26	32.20	16	16,459	0.10%
2024/01/16	27.1	33.01	15	33.00	32.90	12.1	16,356	0.07%
2024/01/15	5.7	33.67	0.3	34.00	33.65	5.4	16,277	0.03%
2024/01/12	1	33.60	0	33.75	33.75	1	16,716	0.01%
2024/01/11	1.1	33.76	0	0.00	33.70	1.1	17,605	0.01%
2024/01/10	15.6	33.82	0	0.00	33.70	15.6	18,877	0.08%
2024/01/09	2.3	34.14	19	34.14	34.05	-16.8	19,006	-0.09%
2024/01/08	20.8	34.54	22	34.30	34.25	-1.2	19,126	-0.01%
2024/01/05	1	34.30	5.1	34.33	34.35	-4.1	19,349	-0.02%
2024/01/04	2.1	34.20	0.5	34.30	34.20	1.6	19,609	0.01%
2024/01/03	19.4	34.33	0	0.00	34.20	19.4	19,771	0.10%
2024/01/02	0	0.00	1	34.80	34.70	-1	19,818	-0.01%
2023/12/29	3.1	34.78	11	34.80	34.85	-8	19,953	-0.04%
2023/12/28	0.1	34.82	1	34.75	34.90	-0.9	20,185	0.00%
2023/12/27	11	34.76	11	34.90	34.90	0	20,197	0.00%
2023/12/26	0	0.00	2	34.63	34.65	-2	20,237	-0.01%
2023/12/25	20.2	34.40	60	34.53	34.50	-39.8	20,449	-0.19%
2023/12/22	0	0.00	2	34.20	34.30	-2	20,578	-0.01%
2023/12/21	39	34.21	0	0.00	34.25	39	20,790	0.19%
2023/12/20	7	34.25	10	34.50	34.50	-3	21,158	-0.01%
2023/12/19	5.3	34.40	15	34.28	34.35	-9.7	21,394	-0.05%
2023/12/18	1.6	34.50	2	34.58	34.55	-0.4	21,730	0.00%
2023/12/15	20.1	34.42	1.2	34.42	34.30	18.9	21,955	0.09%
2023/12/14	11.2	34.37	31	34.30	34.40	-19.8	21,772	-0.09%
2023/12/13	1.2	34.07	0	0.00	34.05	1.2	21,743	0.01%
2023/12/12	14	34.13	1	34.20	34.15	13	21,824	0.06%
2023/12/11	23	34.28	0	0.00	34.40	23	21,878	0.11%
2023/12/08	10.1	34.75	5	34.69	34.60	5.1	22,119	0.02%
2023/12/07	22	34.59	0	0.00	34.50	22	22,107	0.10%
2023/12/06	10	34.75	6	34.83	34.60	4	22,145	0.02%
2023/12/05	21.8	34.31	40.9	34.69	34.90	-19.1	22,206	-0.09%
2023/12/04	42.9	34.21	0	0.00	34.05	42.9	22,066	0.19%
2023/12/01	36.5	34.55	0	0.00	34.40	36.5	22,225	0.16%
2023/11/30	33.2	34.95	34	35.05	34.95	-0.8	21,892	0.00%
2023/11/29	47.1	34.40	7.2	34.53	34.25	39.9	20,364	0.20%
2023/11/28	52.6	34.86	36.1	35.05	34.50	16.5	20,138	0.08%
2023/11/27	13.1	34.25	3.1	34.22	33.95	10.1	19,597	0.05%
2023/11/24	2.3	33.85	0	0.00	33.75	2.3	19,408	0.01%
2023/11/22	7	33.89	0	0.00	33.85	7	19,049	0.04%
2023/11/21	4	34.04	24.2	34.04	34.20	-20.2	18,952	-0.11%
2023/11/20	0.5	33.58	1	33.65	33.60	-0.5	18,544	0.00%
2023/11/17	16.2	33.19	0	0.00	33.20	16.2	18,469	0.09%
2023/11/16	20.7	33.12	1	33.10	33.05	19.7	18,400	0.11%
2023/11/15	25.6	32.91	14	33.04	33.15	11.5	18,225	0.06%
2023/11/14	8.4	32.66	2	32.73	32.50	6.4	18,089	0.04%
2023/11/13	3.1	32.67	3	32.60	32.80	0.1	18,187	0.00%
2023/11/10	7	32.87	2	32.85	32.85	5	18,374	0.03%
2023/11/09	0.1	33.03	1	32.80	32.90	-0.9	18,388	0.00%
2023/11/08	3.4	32.84	5	32.84	32.90	-1.6	18,405	-0.01%
2023/11/07	0.6	32.65	0	0.00	32.55	0.6	18,432	0.00%
2023/11/06	6.3	32.86	4	32.90	32.80	2.3	18,394	0.01%
2023/11/03	5.1	32.80	9	32.82	32.90	-3.9	18,290	-0.02%
2023/11/02	24	32.44	6	32.42	32.35	18	18,196	0.10%
2023/11/01	3	32.23	2	32.25	32.10	1	18,166	0.01%
2023/10/31	5	32.28	3	32.27	32.25	2	18,158	0.01%
2023/10/30	4.1	31.94	1	31.85	32.00	3.1	18,028	0.02%
2023/10/27	2	31.80	9.1	31.75	31.85	-7.1	17,917	-0.04%
2023/10/26	12	31.47	30	31.50	31.45	-18	17,975	-0.10%
2023/10/25	19.7	31.73	47	31.76	31.55	-27.3	17,848	-0.15%
2023/10/24	23.6	31.55	0	0.00	31.50	23.6	17,706	0.13%
2023/10/23	16.7	31.75	5	31.70	31.65	11.7	17,530	0.07%
2023/10/20	37.3	31.54	1	31.55	31.75	36.3	17,702	0.20%
2023/10/19	48.5	31.93	0	0.00	31.90	48.5	17,409	0.28%
2023/10/18	50	32.48	8	32.69	32.45	42	16,813	0.25%
2023/10/17	6.1	33.56	5	33.55	33.45	1.1	15,659	0.01%
2023/10/16	12	33.61	4	33.64	33.60	8	15,645	0.05%
2023/10/13	13.3	33.95	3	33.80	33.80	10.3	15,722	0.07%
2023/10/12	3	33.67	11	33.64	33.70	-8	15,681	-0.05%
2023/10/11	0.1	33.15	5.5	33.14	33.10	-5.4	15,548	-0.03%
2023/10/06	23.2	32.84	19	32.81	32.80	4.2	15,540	0.03%
2023/10/05	24	32.80	4.3	32.77	32.75	19.7	15,507	0.13%
2023/10/04	2.3	32.91	0	0.00	32.90	2.3	15,539	0.01%
2023/10/03	3.4	33.21	0	33.30	33.20	3.3	15,625	0.02%
2023/10/02	7.2	33.15	1	33.20	33.10	6.2	15,776	0.04%
2023/09/28	26.6	33.11	1	33.20	33.25	25.6	16,020	0.16%
2023/09/27	8.9	32.96	0	0.00	33.05	8.9	15,999	0.06%
2023/09/26	21.2	33.04	13	33.19	33.00	8.2	15,938	0.05%
2023/09/25	62.7	33.16	19	33.12	33.10	43.7	15,777	0.28%
2023/09/22	44.8	33.42	3	33.55	33.50	41.8	15,474	0.27%
2023/09/21	43.3	33.94	1	34.00	33.80	42.3	15,253	0.28%
2023/09/20	20.2	34.43	1	34.40	34.35	19.2	15,082	0.13%
2023/09/19	10.5	34.85	0	0.00	34.80	10.5	14,902	0.07%
2023/09/18	10.3	35.04	3.7	35.10	35.10	6.6	14,938	0.04%
2023/09/15	5	35.19	2	35.28	35.10	3	15,030	0.02%
2023/09/14	8	35.37	4	35.45	35.50	4	14,962	0.03%
2023/09/13	2.1	35.00	7	35.14	35.30	-4.9	14,972	-0.03%
2023/09/12	1.8	34.54	0	0.00	34.60	1.8	15,254	0.01%
2023/09/11	9	34.09	2.9	34.10	34.20	6.1	15,266	0.04%
2023/09/08	8.2	34.16	0.9	34.25	34.10	7.3	15,301	0.05%
2023/09/07	5.1	34.30	8	34.38	34.35	-2.9	15,280	-0.02%
2023/09/06	31.1	34.55	9	34.37	34.40	22.1	15,287	0.14%
2023/09/05	24.3	35.03	1	35.05	35.00	23.3	14,939	0.16%
2023/09/04	4.6	35.09	8	35.09	35.20	-3.4	14,925	-0.02%
2023/09/01	13.1	35.17	3	35.15	35.25	10.1	14,877	0.07%
2023/08/31	16.5	35.07	0	0.00	34.95	16.5	14,843	0.11%
2023/08/30	25.2	35.40	1	35.50	35.30	24.2	14,684	0.16%
2023/08/29	0.2	35.30	0	0.00	35.40	0.2	15,130	0.00%
2023/08/28	3.2	35.25	16	35.17	35.20	-12.8	15,344	-0.08%
2023/08/25	12	35.12	7	35.18	35.10	5	16,124	0.03%
2023/08/24	18	35.31	8.1	35.33	35.30	9.9	16,441	0.06%
2023/08/23	5.4	35.39	0	0.00	35.30	5.4	16,726	0.03%
2023/08/22	1.1	35.41	0	0.00	35.40	1.1	16,947	0.01%
2023/08/21	3.1	35.35	1	35.25	35.40	2.1	17,344	0.01%
2023/08/18	20.4	35.30	0	0.00	35.15	20.4	17,523	0.12%
2023/08/17	9.2	35.61	4	35.68	35.65	5.2	17,458	0.03%
2023/08/16	15.4	36.08	1	36.10	36.05	14.4	17,488	0.08%
2023/08/15	5.1	36.63	0	0.00	36.70	5.1	17,473	0.03%
2023/08/14	13.1	36.92	1	36.85	36.85	12.1	17,582	0.07%
2023/08/11	4.1	37.49	4	37.44	37.40	0.1	17,637	0.00%
2023/08/10	7.1	36.89	13.5	36.86	36.85	-6.3	17,644	-0.04%
2023/08/09	2.1	37.13	0	0.00	37.15	2.1	17,972	0.01%
2023/08/08	34.2	37.26	1	37.15	37.10	33.2	18,250	0.18%
2023/08/07	5	37.47	5	37.49	37.65	0	18,384	0.00%
2023/08/04	3	37.30	0	0.00	37.35	3	18,438	0.02%
2023/08/02	8.3	37.30	1	37.20	37.20	7.3	18,846	0.04%
2023/08/01	22	37.55	0	37.46	37.55	22	19,015	0.12%
2023/07/31	2.1	37.28	1	37.45	37.30	1.1	19,125	0.01%
2023/07/28	3	37.30	2	37.35	37.35	1	19,175	0.01%
2023/07/27	3.7	37.48	6	37.35	37.35	-2.3	19,620	-0.01%
2023/07/26	12.1	37.34	2	37.25	37.25	10.1	20,584	0.05%
2023/07/25	15.1	37.42	21	37.35	37.40	-5.9	20,798	-0.03%
2023/07/24	27.1	36.22	10	36.50	36.50	17.1	20,874	0.08%
2023/07/21	26.1	36.22	30	36.30	36.10	-3.9	21,180	-0.02%
2023/07/20	6.2	36.60	8.5	36.64	36.55	-2.3	21,667	-0.01%
2023/07/19	9.3	36.69	12	36.70	36.60	-2.7	22,718	-0.01%
2023/07/18	42	36.68	22	36.68	37.10	20	23,504	0.09%
2023/07/17	21.4	36.78	6	37.00	36.75	15.4	23,411	0.07%
2023/07/14	5.2	36.94	0.3	37.10	37.00	4.9	23,348	0.02%
2023/07/13	13.2	37.11	12	36.83	36.80	1.2	23,366	0.01%
2023/07/12	5.5	36.60	0	0.00	36.60	5.5	23,564	0.02%
2023/07/11	24.3	36.75	17	36.61	36.55	7.3	23,517	0.03%
2023/07/10	27.1	37.09	4	37.04	36.85	23.1	23,394	0.10%
2023/07/07	8.6	36.99	34	37.14	37.30	-25.4	23,264	-0.11%
2023/07/06	29.2	37.35	13.4	37.41	37.25	15.8	23,393	0.07%
2023/07/05	22.4	37.99	0	0.00	37.80	22.4	23,091	0.10%
2023/07/04	11.1	38.14	15	38.18	38.05	-4	22,913	-0.02%
2023/07/03	41.8	38.20	22	38.23	38.25	19.8	22,864	0.09%
2023/06/30	14.2	38.11	0	0.00	38.05	14.2	22,907	0.06%
2023/06/29	17.1	38.11	0.5	38.20	38.05	16.6	22,932	0.07%
2023/06/28	40.2	38.14	2	38.05	38.05	38.2	22,980	0.17%
2023/06/27	8	38.54	9	38.64	38.45	-1	23,114	0.00%
2023/06/26	20.8	38.80	6	38.84	38.80	14.8	23,371	0.06%
2023/06/21	7.2	38.44	9.1	38.51	38.70	-1.9	23,378	-0.01%
2023/06/20	4.1	38.56	1	38.50	38.55	3.1	23,375	0.01%
2023/06/19	8.1	38.72	16	38.71	38.70	-7.9	23,493	-0.03%
2023/06/16	37.2	38.71	66.7	39.00	38.70	-29.5	23,472	-0.13%
2023/06/15	22.3	38.26	5	38.25	38.35	17.3	23,007	0.08%
2023/06/14	16.2	38.24	2	38.33	38.35	14.2	23,330	0.06%
2023/06/13	8.6	38.21	12	38.22	38.25	-3.4	23,466	-0.01%
2023/06/12	27.1	38.45	1	38.30	38.25	26.1	23,491	0.11%
2023/06/09	2.5	38.42	9.2	38.49	38.45	-6.7	23,511	-0.03%
2023/06/08	21.2	38.41	13	38.50	38.50	8.2	23,676	0.03%
2023/06/07	9	38.78	8	38.81	38.80	1	23,851	0.00%
2023/06/06	1	38.75	12	38.85	38.80	-11	24,048	-0.05%
2023/06/05	16	38.80	30.6	38.96	38.85	-14.6	24,210	-0.06%
2023/06/02	27.4	38.24	32.1	38.47	38.55	-4.7	24,023	-0.02%
2023/06/01	39.8	37.77	4	37.83	37.75	35.8	23,598	0.15%
2023/05/31	18.9	38.10	6.4	38.18	37.90	12.5	23,504	0.05%
2023/05/30	10.1	37.97	18	38.23	38.30	-7.9	22,887	-0.03%
2023/05/29	2.3	37.97	26	37.85	38.15	-23.7	23,178	-0.10%
2023/05/26	3.1	37.76	4	37.80	38.00	-0.9	23,692	0.00%
2023/05/25	22.2	37.56	12	37.75	38.05	10.2	24,133	0.04%
2023/05/24	26.5	37.66	13	37.66	37.85	13.5	23,953	0.06%
2023/05/23	57.2	37.96	1	37.90	37.90	56.2	23,751	0.24%
2023/05/22	2.1	38.11	10.1	38.25	38.25	-8	23,649	-0.03%
2023/05/19	16.1	37.80	0	0.00	37.85	16.1	23,556	0.07%
2023/05/18	21.1	37.82	9	37.86	37.85	12.1	23,437	0.05%
2023/05/17	6.2	37.94	6	37.95	37.90	0.2	23,453	0.00%
2023/05/16	14.6	37.58	18.1	37.68	37.75	-3.5	23,506	-0.01%
2023/05/15	34.2	37.27	1	37.25	37.35	33.2	23,506	0.14%
2023/05/12	17.1	38.29	2	38.15	37.80	15.1	23,276	0.06%
2023/05/11	17.1	38.29	2	38.15	38.20	15.1	23,037	0.07%
2023/05/10	16.3	38.72	4.3	38.57	38.85	12.1	22,849	0.05%
2023/05/09	42.1	38.73	10	38.75	38.65	32.1	22,795	0.14%
2023/05/08	45.6	39.56	25	39.54	39.60	20.6	22,479	0.09%
2023/05/05	2.2	39.18	21	39.60	39.30	-18.8	22,322	-0.08%
2023/05/04	19.6	39.43	27	39.57	39.45	-7.4	22,305	-0.03%
2023/05/03	45	39.72	73	39.45	39.50	-28	22,236	-0.13%
2023/05/02	77.5	39.80	63.5	39.85	39.90	14	22,048	0.06%
2023/04/28	45	38.85	54	38.67	38.70	-9	21,538	-0.04%
2023/04/27	26	38.97	13	39.23	38.65	13	21,481	0.06%
2023/04/26	22.5	38.57	27.2	38.94	39.10	-4.7	21,572	-0.02%
2023/04/25	84.3	38.81	16	39.03	38.50	68.3	21,693	0.31%
2023/04/24	62.9	39.24	73.1	39.33	39.55	-10.2	21,265	-0.05%
2023/04/21	44	38.43	75.7	38.33	38.30	-31.7	20,241	-0.16%
2023/04/20	0.4	37.30	0	0.00	37.20	0.4	19,358	0.00%
2023/04/19	6	37.15	0	37.30	37.10	6	19,409	0.03%
2023/04/18	39.1	37.63	13	37.62	37.45	26.1	19,425	0.13%
2023/04/17	1.3	38.00	7.8	38.06	37.95	-6.5	19,656	-0.03%
2023/04/14	103.3	37.43	15	37.47	37.55	88.3	19,373	0.46%	大買/
2023/04/13	0	0.00	6	37.55	37.55	-6	19,387	-0.03%
2023/04/12	10.2	37.61	7	37.74	37.45	3.2	19,333	0.02%
2023/04/11	23.2	37.12	33	37.50	37.45	-9.9	19,262	-0.05%
2023/04/10	9	36.37	0	0.00	36.60	9	19,042	0.05%
2023/04/07	24	36.39	1	36.35	36.40	23	19,060	0.12%
2023/04/06	9.2	36.32	1.9	36.46	36.45	7.3	19,160	0.04%
2023/03/31	7.1	36.30	20	36.54	36.40	-12.9	19,407	-0.07%
2023/03/30	18.1	36.15	4	36.30	36.20	14.1	20,415	0.07%
2023/03/29	6.1	36.20	4	36.18	36.35	2.1	21,328	0.01%
2023/03/28	29.6	36.38	5.5	36.30	36.20	24.1	22,230	0.11%
2023/03/27	60.1	36.74	11	36.76	36.65	49.1	23,097	0.21%
2023/03/24	16.2	37.39	28.1	37.64	37.60	-11.9	23,872	-0.05%
2023/03/23	17.2	37.31	12	37.31	37.35	5.2	23,875	0.02%
2023/03/22	7.4	37.21	13	37.29	37.20	-5.6	23,957	-0.02%
2023/03/21	19.5	37.18	9	37.19	37.05	10.5	24,027	0.04%
2023/03/20	17.7	36.89	17	36.91	36.90	0.7	24,042	0.00%
2023/03/17	6	36.53	0	0.00	36.40	6	24,199	0.02%
2023/03/16	24.1	36.50	2	36.40	36.35	22.1	23,908	0.09%
2023/03/15	5.1	37.09	0	0.00	37.10	5.1	23,942	0.02%
2023/03/14	6.1	36.41	14	36.48	36.75	-7.9	24,037	-0.03%
2023/03/13	10	36.59	4	36.34	36.75	6	24,266	0.02%
2023/03/10	97.1	36.71	0.6	36.80	36.70	96.5	24,281	0.40%
2023/03/09	33.4	37.39	82	37.28	37.20	-48.6	24,506	-0.20%
2023/03/08	38.1	37.66	0	0.00	37.75	38.1	24,873	0.15%
2023/03/07	21.1	38.00	1.2	38.05	37.95	19.9	24,885	0.08%
2023/03/06	11	37.92	9.1	38.03	37.95	1.9	25,216	0.01%
2023/03/03	35.1	37.83	0.2	37.85	37.75	34.9	25,487	0.14%
2023/03/02	24.1	37.65	2	37.65	37.90	22.1	25,669	0.09%
2023/03/01	73	38.09	15	38.21	37.80	58	25,706	0.23%
2023/02/24	49	39.31	1	39.35	39.15	48	25,338	0.19%
2023/02/23	6	39.35	8.4	39.26	39.50	-2.4	24,816	-0.01%
2023/02/22	15.1	37.94	2	37.88	38.05	13.1	25,159	0.05%
2023/02/21	2.1	38.20	4	38.40	38.35	-1.9	26,058	-0.01%
2023/02/20	45	38.23	42.1	38.12	38.25	2.9	26,714	0.01%
2023/02/17	1	37.30	5	37.77	38.00	-4	27,226	-0.01%
2023/02/16	2.5	37.64	3	37.50	37.50	-0.5	27,958	0.00%
2023/02/15	10	37.53	11	37.63	37.55	-1	28,051	0.00%
2023/02/14	34	37.44	17	37.53	37.25	17	27,991	0.06%
2023/02/13	28	36.98	0	0.00	37.00	28	27,957	0.10%
2023/02/10	10	36.84	0	0.00	36.85	10	28,096	0.04%
2023/02/09	0	0.00	13	36.66	36.60	-13	28,114	-0.05%
2023/02/08	2	36.58	10	36.70	36.75	-8	28,188	-0.03%
2023/02/07	2	36.43	3	36.50	36.65	-1	28,269	0.00%
2023/02/06	13	36.10	95	36.10	36.15	-82	28,252	-0.29%
2023/02/03	22.1	36.41	0	0.00	36.45	22.1	28,142	0.08%
2023/02/02	52.1	36.84	12	36.80	36.80	40.1	28,165	0.14%
2023/02/01	11	36.57	1	36.65	36.75	10	28,193	0.04%
2023/01/31	36.3	36.49	2.4	36.51	36.25	33.9	28,263	0.12%
2023/01/30	14	36.73	13	36.99	36.95	1	28,195	0.00%
2023/01/17	51.1	36.09	7.3	36.06	36.00	43.8	28,181	0.16%
2023/01/16	13	36.53	18	36.56	36.50	-5	28,175	-0.02%
2023/01/13	16.1	36.11	38.8	36.13	36.15	-22.7	27,855	-0.08%
2023/01/12	5.2	35.29	75.7	35.37	35.40	-70.5	27,913	-0.25%
2023/01/11	9.2	34.69	2.1	34.73	34.70	7.1	28,119	0.03%
2023/01/10	3.3	34.44	9	34.44	34.60	-5.7	28,426	-0.02%
2023/01/09	2.5	34.46	3	34.50	34.60	-0.5	28,943	0.00%
2023/01/06	17.2	34.25	1	34.25	34.25	16.2	29,213	0.06%
2023/01/05	16	34.32	34.1	34.39	34.45	-18.1	29,670	-0.06%
2023/01/04	13	33.54	0	0.00	33.50	13	29,498	0.04%
2023/01/03	2.2	33.50	10	33.42	33.50	-7.8	29,714	-0.03%
2022/12/30	3	33.73	0	0.00	33.65	3	29,735	0.01%
2022/12/29	6.1	33.78	2	33.70	33.70	4.1	29,889	0.01%
2022/12/28	1.6	34.11	20	34.18	34.30	-18.4	30,140	-0.06%
2022/12/27	2	34.43	4	34.55	34.30	-2	30,373	-0.01%
2022/12/26	3	34.25	6	34.35	34.40	-3	30,533	-0.01%
2022/12/23	28.3	34.08	34.1	34.26	34.05	-5.7	31,062	-0.02%
2022/12/22	20	34.30	41.8	34.44	34.45	-21.8	31,982	-0.07%
2022/12/21	5.3	33.90	45	33.81	34.05	-39.7	31,325	-0.13%
2022/12/20	13.3	33.64	38	33.82	33.70	-24.7	30,705	-0.08%
2022/12/19	4	33.90	0.8	34.20	33.85	3.2	30,251	0.01%
2022/12/16	7.2	33.15	6	33.20	34.60	1.2	29,428	0.00%
2022/12/15	13.4	33.54	0	0.00	33.55	13.4	28,860	0.05%
2022/12/14	8.5	33.57	3	33.55	33.50	5.5	29,170	0.02%
2022/12/13	0.3	33.80	2	33.98	33.70	-1.8	29,231	-0.01%
2022/12/12	32.2	33.89	33	33.84	33.85	-0.9	29,198	0.00%
2022/12/09	36.1	33.59	36	33.70	33.70	0.1	29,684	0.00%
2022/12/08	21.3	33.21	6	33.22	33.20	15.3	29,675	0.05%
2022/12/07	42.6	33.20	36	33.40	33.35	6.5	29,677	0.02%
2022/12/06	30.3	33.39	25	33.42	33.30	5.3	29,698	0.02%
2022/12/05	46.2	33.43	47	33.74	33.70	-0.9	29,562	0.00%
2022/12/02	62.1	33.79	30.1	33.65	33.65	32	29,249	0.11%
2022/12/01	41.3	34.04	44	34.04	34.05	-2.8	29,193	-0.01%
2022/11/30	33.1	33.56	41	33.67	33.90	-7.9	29,003	-0.03%
2022/11/29	63.1	33.14	43	33.50	33.55	20.1	28,619	0.07%
2022/11/28	41.6	33.20	33	33.00	33.00	8.6	28,640	0.03%
2022/11/25	66	33.20	36	33.36	33.55	30	28,428	0.11%
2022/11/24	61.7	32.88	34.1	33.18	33.20	27.6	28,273	0.10%
2022/11/23	49	32.81	35	32.72	32.70	14	28,055	0.05%
2022/11/22	55.3	32.68	33	32.64	32.65	22.3	27,954	0.08%
2022/11/21	38.8	33.21	35	32.85	32.85	3.8	27,730	0.01%
2022/11/18	47.4	33.67	30	33.35	33.30	17.4	27,498	0.06%
2022/11/17	118.4	34.02	13.5	34.26	34.25	104.9	26,542	0.40%	大買/鉅額交易
2022/11/16	33.5	33.15	5	33.25	32.90	28.5	25,556	0.11%
2022/11/15	23.3	33.15	23	33.39	33.85	0.3	24,950	0.00%
2022/11/14	12	33.30	37	33.93	34.15	-25	24,375	-0.10%
2022/11/11	5	32.05	2.5	32.24	32.15	2.5	23,576	0.01%
2022/11/10	4.1	31.80	13.5	32.01	31.70	-9.4	23,483	-0.04%
2022/11/09	1.2	31.91	1.3	32.00	31.90	-0.1	23,444	0.00%
2022/11/08	1	31.70	21.2	31.49	31.65	-20.2	23,282	-0.09%
2022/11/07	15	30.75	0	0.00	31.00	15	23,106	0.06%
2022/11/04	6.4	30.35	0	0.00	30.45	6.4	23,191	0.03%
2022/11/03	35.4	30.24	11	30.30	30.30	24.4	23,144	0.11%
2022/11/02	0.1	30.80	0	0.00	30.75	0.1	23,105	0.00%
2022/11/01	19.5	30.40	11	30.60	30.65	8.5	23,119	0.04%
2022/10/31	60.7	30.40	6	30.40	30.25	54.7	23,108	0.24%
2022/10/28	8.2	30.38	3	30.88	30.50	5.2	23,119	0.02%
2022/10/27	11.5	30.97	12	31.03	30.85	-0.6	23,111	0.00%
2022/10/26	7.4	30.38	61.2	30.33	30.30	-53.8	23,119	-0.23%
2022/10/25	35.5	29.96	1	29.95	29.90	34.5	23,077	0.15%
2022/10/24	14.4	30.92	0	0.00	30.60	14.4	22,682	0.06%
2022/10/21	5.2	31.00	1	31.20	31.00	4.2	22,562	0.02%
2022/10/20	156.2	31.07	5	30.93	30.90	151.2	22,518	0.67%	大買/鉅額交易
2022/10/19	5.1	31.73	1	31.95	31.60	4.1	22,012	0.02%
2022/10/18	23.3	31.50	2.1	31.31	31.45	21.2	21,608	0.10%
2022/10/17	21	31.62	76	31.54	31.70	-55	21,593	-0.25%
2022/10/14	80.6	32.57	8	32.61	32.40	72.6	21,633	0.34%
2022/10/13	37.2	33.21	3	33.15	32.65	34.2	21,544	0.16%
2022/10/12	5.1	33.75	31	33.95	33.75	-25.9	21,287	-0.12%
2022/10/11	2.6	33.82	3	33.77	33.80	-0.4	21,345	0.00%
2022/10/07	1	34.35	23.3	34.21	34.25	-22.3	21,291	-0.10%
2022/10/06	2.1	34.38	6	34.38	34.30	-3.9	21,266	-0.02%
2022/10/05	8.3	34.33	2	34.35	34.15	6.3	21,277	0.03%
2022/10/04	77.5	33.70	6	33.90	33.85	71.5	21,025	0.34%
2022/10/03	16.1	33.70	6	33.80	33.65	10.1	20,773	0.05%
2022/09/30	69.5	33.76	5	33.70	33.80	64.5	20,658	0.31%
2022/09/29	53.2	34.21	2	34.10	34.15	51.2	20,144	0.25%
2022/09/28	20.7	35.15	21	35.15	34.90	-0.3	19,056	0.00%
2022/09/27	15.5	35.76	0	0.00	35.80	15.5	18,789	0.08%
2022/09/26	20.4	36.07	86	36.21	35.85	-65.6	18,599	-0.35%
2022/09/23	35.8	37.08	0	0.00	37.00	35.8	18,381	0.20%
2022/09/22	40.9	37.41	20	37.60	37.55	20.9	18,250	0.11%
2022/09/21	23.9	38.18	0	0.00	38.10	23.9	17,880	0.13%
2022/09/20	24.6	38.66	2.2	38.86	38.55	22.4	17,513	0.13%
2022/09/19	15.1	38.80	6.9	38.90	38.80	8.2	17,397	0.05%
2022/09/16	29.9	38.75	21	38.75	38.60	8.9	17,332	0.05%
2022/09/15	31.2	39.57	10	39.55	39.55	21.2	16,939	0.13%
2022/09/14	6.1	39.67	0	0.00	39.65	6.1	16,875	0.04%
2022/09/13	0	0.00	0.4	39.90	39.90	-0.4	16,925	0.00%
2022/09/12	2.9	39.85	22.3	39.86	39.80	-19.4	16,977	-0.11%
2022/09/08	1.1	39.70	2.3	39.74	39.85	-1.2	17,321	-0.01%
2022/09/07	23.1	39.65	3	39.60	39.70	20.1	17,462	0.12%
2022/09/06	27.1	39.70	8.1	39.64	39.85	19	17,501	0.11%
2022/09/05	3	38.90	0	0.00	39.10	3	17,483	0.02%
2022/09/02	35.8	38.60	1	38.45	38.50	34.8	17,570	0.20%
2022/09/01	66.3	38.90	2	38.90	38.90	64.3	17,325	0.37%
2022/08/31	7.1	39.28	0	0.00	39.30	7.1	17,158	0.04%
2022/08/30	15.1	39.18	0	0.00	39.25	15.1	17,048	0.09%
2022/08/29	11.3	39.12	1	39.25	39.35	10.3	17,169	0.06%
2022/08/26	6.2	39.58	0	0.00	39.65	6.2	17,183	0.04%
2022/08/25	3.9	39.36	2.1	39.31	39.55	1.8	17,263	0.01%
2022/08/24	8	39.21	1	39.15	39.25	7	17,398	0.04%
2022/08/23	4.7	39.21	53	39.50	39.35	-48.3	17,816	-0.27%
2022/08/22	5	39.21	1.1	39.21	39.65	3.9	17,936	0.02%
2022/08/19	4	39.43	0	39.60	39.45	4	18,065	0.02%
2022/08/18	4.1	39.61	0	0.00	39.80	4.1	18,153	0.02%
2022/08/17	5	39.42	10	39.58	40.00	-5	18,215	-0.03%
2022/08/16	3	39.25	10	39.40	39.35	-7	18,244	-0.04%
2022/08/15	3.5	39.15	14	39.31	39.30	-10.5	18,314	-0.06%
2022/08/12	1.1	39.11	1	39.35	39.30	0.1	18,719	0.00%
2022/08/11	14.1	38.54	6.3	38.90	39.35	7.8	18,846	0.04%
2022/08/10	4.1	38.48	1	38.65	38.75	3.1	18,945	0.02%
2022/08/09	8.2	38.35	3	38.63	38.75	5.2	19,108	0.03%
2022/08/08	1.3	38.47	0	0.00	38.70	1.3	19,258	0.01%
2022/08/05	8.2	38.87	2	38.95	38.85	6.2	19,436	0.03%
2022/08/04	7.2	38.77	16	38.93	38.75	-8.8	19,943	-0.04%
2022/08/03	3	38.95	2	39.05	39.10	1	20,186	0.00%
2022/08/02	6.1	39.13	1	39.20	39.15	5.1	20,245	0.02%
2022/08/01	2.3	39.13	12.5	39.47	39.50	-10.2	20,243	-0.05%
2022/07/29	11.5	38.50	10	38.48	38.75	1.5	20,205	0.01%
2022/07/28	19.7	38.07	5	38.12	38.20	14.7	20,134	0.07%
2022/07/27	15.1	37.84	1	37.80	37.85	14.1	20,075	0.07%
2022/07/26	5	37.86	0	0.00	37.80	5	20,246	0.02%
2022/07/25	7.2	37.83	0	0.00	37.85	7.2	20,320	0.04%
2022/07/22	45.3	37.77	5.7	37.69	37.70	39.6	20,389	0.19%
2022/07/21	40.9	37.94	28	38.26	38.05	12.9	20,196	0.06%
2022/07/20	18.1	41.57	9	41.60	41.60	9.1	19,656	0.05%
2022/07/19	3.3	41.39	12.5	41.45	41.65	-9.2	19,510	-0.05%
2022/07/18	9.3	40.08	0	0.00	40.70	9.3	19,267	0.05%
2022/07/15	19.3	40.72	5	40.60	40.50	14.3	19,169	0.07%
2022/07/14	0.1	41.87	5	41.75	41.70	-4.9	19,107	-0.03%
2022/07/13	7.1	41.84	11	41.79	41.80	-3.9	19,230	-0.02%
2022/07/12	14	40.84	35.1	40.99	41.00	-21.1	19,337	-0.11%
2022/07/11	8	41.09	2	41.00	41.10	6	19,484	0.03%
2022/07/08	5.4	40.87	1.1	41.00	40.80	4.3	19,573	0.02%
2022/07/07	1.3	40.76	7.1	40.67	40.90	-5.8	19,674	-0.03%
2022/07/06	2.3	40.17	0	0.00	40.00	2.3	20,055	0.01%
2022/07/05	1	40.45	1.2	40.72	40.75	-0.2	19,967	0.00%
2022/07/04	7.2	39.96	0	0.00	40.00	7.2	19,809	0.04%
2022/07/01	2.5	40.58	7.5	40.48	40.35	-5	19,681	-0.03%
2022/06/30	17.5	39.47	0	0.00	39.50	17.5	19,421	0.09%
2022/06/29	4	39.63	3	39.60	39.55	1	19,227	0.01%
2022/06/28	3	39.65	1	39.60	39.60	2	19,218	0.01%
2022/06/27	1.4	39.95	10	39.90	39.80	-8.6	19,203	-0.04%
2022/06/24	11.2	39.54	0	0.00	39.50	11.2	19,070	0.06%
2022/06/23	9.1	39.21	13	39.22	39.00	-3.9	18,963	-0.02%
2022/06/22	4	39.66	1	39.65	39.50	3	18,809	0.02%
2022/06/21	0.7	39.43	5	39.32	39.45	-4.3	18,775	-0.02%
2022/06/20	9.1	39.20	4.2	39.06	38.85	5	18,695	0.03%
2022/06/17	22.1	39.66	10	39.66	39.60	12.1	18,440	0.07%
2022/06/16	7.1	40.18	2	40.70	40.00	5.1	18,279	0.03%
2022/06/15	39.1	40.12	10	40.15	40.05	29.1	18,452	0.16%
2022/06/14	49.1	40.21	0	0.00	40.10	49.1	18,363	0.27%
2022/06/13	63.4	40.82	1	40.80	40.80	62.4	18,122	0.34%
2022/06/10	9	41.43	0	0.00	41.40	9	17,840	0.05%
2022/06/09	9	41.63	0	0.00	41.55	9	17,831	0.05%
2022/06/08	24.1	41.48	2	41.65	41.75	22.1	17,785	0.12%
2022/06/07	7.1	41.41	12	41.35	41.35	-4.9	17,736	-0.03%
2022/06/06	15.1	41.58	0	0.00	41.55	15.1	17,502	0.09%
2022/06/02	6.1	41.73	0	0.00	41.70	6.1	17,511	0.03%
2022/06/01	33.6	42.17	0	0.00	42.10	33.6	17,534	0.19%
2022/05/31	34.4	42.71	0	0.00	42.60	34.4	17,391	0.20%
2022/05/30	5	42.90	13.9	42.96	42.80	-8.9	16,918	-0.05%
2022/05/27	8.3	42.22	0.9	42.35	42.20	7.4	16,696	0.04%
2022/05/26	4	41.88	3	42.20	41.70	1	16,596	0.01%
2022/05/25	3.2	41.65	1.1	41.89	41.65	2.2	16,538	0.01%
2022/05/24	15	41.21	0	0.00	41.20	15	16,462	0.09%
2022/05/23	10	41.24	4.3	41.42	41.20	5.7	16,294	0.04%
2022/05/20	14	41.38	1	41.90	41.15	13	16,186	0.08%
2022/05/19	5.1	41.14	2	41.10	41.10	3.1	15,717	0.02%
2022/05/18	16.3	41.29	1	41.60	41.60	15.3	15,532	0.10%
2022/05/17	7.7	41.43	2	41.55	41.50	5.7	15,250	0.04%
2022/05/16	16.1	41.31	3	41.25	41.25	13.1	15,019	0.09%
2022/05/13	1.6	41.25	41	41.38	41.60	-39.4	14,715	-0.27%
2022/05/12	80.2	41.24	16	41.27	40.80	64.2	14,482	0.44%
2022/05/11	22.5	42.70	50.9	42.67	42.65	-28.5	13,898	-0.20%
2022/05/10	7	43.91	1.6	43.95	43.85	5.4	13,469	0.04%
2022/05/09	84.1	44.28	5.5	44.35	44.25	78.6	13,279	0.59%
2022/05/06	18	45.13	0	0.00	45.10	18	13,113	0.14%
2022/05/05	13	45.68	5	45.65	45.60	8	13,152	0.06%
2022/05/04	6	45.35	0	0.00	45.50	6	13,127	0.05%
2022/05/03	26.5	45.27	2	45.90	45.35	24.5	13,228	0.19%
2022/04/29	12.1	45.99	2	46.30	45.90	10.1	12,942	0.08%
2022/04/28	12.1	45.98	1	46.10	46.10	11.1	12,785	0.09%
2022/04/27	27.4	45.87	0	0.00	45.80	27.4	12,580	0.22%
2022/04/26	2.5	46.15	0	0.00	46.20	2.5	12,312	0.02%
2022/04/25	19.2	46.11	1	46.10	46.10	18.2	12,241	0.15%
2022/04/22	6	46.53	14.2	46.65	46.55	-8.2	12,099	-0.07%
2022/04/21	2	46.75	1	46.80	46.80	1	12,074	0.01%
2022/04/20	14.1	46.45	0	0.00	46.60	14.1	12,063	0.12%
2022/04/19	14.1	46.40	1	46.50	46.35	13.1	11,970	0.11%
2022/04/18	29.2	46.73	5	46.55	46.50	24.2	11,843	0.20%
2022/04/15	27.9	47.24	7	47.20	47.10	20.9	11,628	0.18%
2022/04/14	25	47.78	0	0.00	47.70	25	11,442	0.22%
2022/04/13	28.3	47.93	1	48.50	48.00	27.3	11,348	0.24%
2022/04/12	31.6	48.14	4	48.38	48.00	27.6	11,175	0.25%
2022/04/11	6	49.34	10	49.55	49.45	-4	10,764	-0.04%
2022/04/08	0	0.00	1	49.75	49.80	-1	10,837	-0.01%
2022/04/07	1	49.95	18	49.78	49.55	-17	10,806	-0.16%
2022/04/06	10.1	49.85	13.2	49.91	50.20	-3.1	10,709	-0.03%
2022/03/31	0.2	49.90	5	50.02	49.90	-4.9	10,588	-0.05%
2022/03/30	1	49.80	5.4	49.82	49.85	-4.4	10,436	-0.04%
2022/03/29	0.1	49.70	3	49.70	49.80	-3	10,432	-0.03%
2022/03/28	2.2	49.23	40	49.70	49.70	-37.8	10,389	-0.36%
2022/03/25	5	49.59	2	49.73	49.70	3	10,342	0.03%
2022/03/24	2.1	49.65	5.2	49.81	49.95	-3.1	10,385	-0.03%
2022/03/23	2	49.53	4	49.53	49.65	-2	10,460	-0.02%
2022/03/22	7.2	49.59	2.3	49.51	49.70	4.9	10,377	0.05%
2022/03/21	3	49.65	14.5	49.63	49.75	-11.5	10,380	-0.11%
2022/03/18	4.1	48.56	32.2	48.60	48.95	-28.2	10,135	-0.28%
2022/03/17	6.2	47.93	11	48.04	48.00	-4.8	9,745	-0.05%
2022/03/16	1	47.70	1	47.90	47.85	0	9,630	0.00%
2022/03/15	8.1	47.73	6.8	47.79	47.95	1.2	9,597	0.01%
2022/03/14	4	47.40	13	47.56	47.55	-9	9,592	-0.09%
2022/03/11	1	47.50	0	0.00	47.45	1	9,676	0.01%
2022/03/10	7.1	47.25	0	0.00	47.60	7.1	9,818	0.07%
2022/03/08	23.3	47.00	12	46.97	46.95	11.3	10,051	0.11%
2022/03/07	19.6	47.15	17	46.98	47.10	2.6	10,059	0.03%
2022/03/04	7	47.71	3.6	47.82	47.65	3.4	10,340	0.03%
2022/03/03	3.4	47.94	0	0.00	48.05	3.4	10,465	0.03%
2022/03/02	22.1	47.85	105	47.70	48.00	-82.9	10,752	-0.77%	大賣/
2022/03/01	4.5	47.74	5	47.70	47.80	-0.5	10,862	0.00%
2022/02/25	0	47.25	0	0.00	47.35	0	10,955	0.00%
2022/02/24	11.1	47.24	2	47.15	47.30	9.1	10,884	0.08%
2022/02/23	2	47.50	0	0.00	47.65	2	10,872	0.02%
2022/02/22	9	47.20	1	47.10	47.70	8	10,974	0.07%
2022/02/21	6	47.46	5	47.60	47.60	1	10,977	0.01%
2022/02/18	1.1	47.45	1	47.20	47.45	0.1	11,056	0.00%
2022/02/17	18.1	47.28	0	0.00	47.45	18.1	11,143	0.16%
2022/02/16	14.1	47.03	0	0.00	47.00	14.1	11,199	0.13%
2022/02/15	13	47.00	0	0.00	47.00	13	11,255	0.12%
2022/02/14	27.1	46.99	19	47.04	47.15	8.1	11,341	0.07%
2022/02/11	0.1	47.48	0	0.00	47.55	0.1	11,337	0.00%
2022/02/10	1.1	47.11	0	0.00	47.55	1.1	11,361	0.01%
2022/02/09	6.2	47.01	6.2	47.11	47.30	0	11,433	0.00%
2022/02/08	3	47.02	0	0.00	46.95	3	11,535	0.03%
2022/02/07	4.6	46.53	0	0.00	47.10	4.6	11,491	0.04%
2022/01/26	0.1	46.95	2	46.90	46.85	-1.9	11,314	-0.02%
2022/01/25	4	46.71	2	46.73	46.80	2	11,349	0.02%
2022/01/24	0.2	47.29	0	0.00	47.15	0.2	11,222	0.00%
2022/01/21	1.1	47.22	1	47.25	47.40	0.1	11,339	0.00%
2022/01/20	2	47.50	9	47.60	47.50	-7	11,291	-0.06%
2022/01/19	2.1	47.51	0.2	47.65	47.60	1.8	11,341	0.02%
2022/01/18	5.1	47.50	4	47.55	47.75	1.1	11,490	0.01%
2022/01/17	2	47.43	0	0.00	47.60	2	11,598	0.02%
2022/01/14	0.1	47.75	5.2	47.56	47.60	-5.1	11,605	-0.04%
2022/01/13	0.2	47.76	4	47.65	47.95	-3.8	11,826	-0.03%
2022/01/12	8.2	47.18	2	47.10	47.50	6.2	12,070	0.05%
2022/01/11	63.1	47.15	0	0.00	47.50	63.1	12,310	0.51%
2022/01/10	20.4	47.07	0	0.00	47.30	20.4	12,274	0.17%
2022/01/07	6.2	47.44	0	0.00	47.45	6.2	12,237	0.05%
2022/01/06	2.6	47.32	6.9	47.46	47.60	-4.3	12,219	-0.04%
2022/01/05	6.2	47.14	0	0.00	47.15	6.2	12,240	0.05%
2022/01/04	16.3	47.35	2	47.40	47.30	14.3	12,299	0.12%
2022/01/03	11.3	47.68	4	47.73	47.45	7.3	12,196	0.06%
2021/12/30	3.8	48.10	0	0.00	48.00	3.8	12,155	0.03%
2021/12/29	1	48.15	2.5	48.15	48.15	-1.5	12,270	-0.01%
2021/12/28	1.2	47.97	1.4	48.07	48.15	-0.2	12,350	0.00%
2021/12/27	1.5	48.03	1	48.00	48.10	0.5	12,448	0.00%
2021/12/24	0.7	47.87	13	47.85	47.90	-12.4	12,692	-0.10%
2021/12/23	1.6	47.61	0	0.00	47.70	1.6	12,853	0.01%
2021/12/22	0.3	47.38	32	47.38	47.40	-31.7	12,914	-0.25%
2021/12/21	10.3	47.30	0	0.00	47.25	10.3	13,062	0.08%
2021/12/20	18.2	47.19	12	47.32	47.40	6.2	13,199	0.05%
2021/12/17	4.7	47.24	5	47.46	47.45	-0.3	13,236	0.00%
2021/12/16	8.1	46.92	1	47.00	46.90	7.1	13,161	0.05%
2021/12/15	0.2	47.20	3	47.08	46.95	-2.9	13,398	-0.02%
2021/12/14	5.1	47.02	8	47.11	47.00	-2.9	13,527	-0.02%
2021/12/13	6.1	47.24	2	47.15	47.10	4.1	13,762	0.03%
2021/12/10	2.1	47.31	1.5	47.53	47.30	0.6	14,011	0.00%
2021/12/09	1.2	47.37	0.1	47.75	47.40	1.1	14,718	0.01%
2021/12/08	14	47.62	9.4	47.64	47.70	4.7	15,007	0.03%
2021/12/07	4.2	47.01	11	47.22	47.55	-6.9	15,100	-0.05%
2021/12/06	4.1	47.01	5.9	46.90	47.30	-1.8	15,059	-0.01%
2021/12/03	24.2	46.46	0	0.00	46.40	24.2	15,012	0.16%
2021/12/02	14.1	46.48	0	0.00	46.30	14.1	14,910	0.09%
2021/12/01	3.2	46.34	6	46.25	46.60	-2.8	14,885	-0.02%
2021/11/30	8	46.71	5.1	47.05	46.00	2.9	14,816	0.02%
2021/11/29	6	46.22	3.7	46.16	46.50	2.3	14,386	0.02%
2021/11/26	20.1	46.54	8.4	46.61	46.50	11.6	14,324	0.08%
2021/11/25	24.1	47.11	2	47.15	47.15	22.1	14,217	0.16%
2021/11/24	8.6	47.52	12	47.45	47.45	-3.4	14,124	-0.02%
2021/11/23	8.2	47.78	4	47.80	47.80	4.2	13,953	0.03%
2021/11/22	10.1	47.92	20	47.90	47.90	-9.9	13,999	-0.07%
2021/11/19	3	48.10	67	48.10	48.30	-64	13,936	-0.46%
2021/11/18	5.1	48.31	0	0.00	48.30	5.1	13,882	0.04%
2021/11/17	16.1	48.48	0	0.00	48.55	16.1	13,875	0.12%
2021/11/16	8.3	48.40	1	48.40	48.65	7.3	13,977	0.05%
2021/11/15	6.2	48.44	0	0.00	48.60	6.2	14,174	0.04%
2021/11/12	15.2	48.59	19	48.57	48.70	-3.8	14,358	-0.03%
2021/11/11	0	0.00	23	48.65	48.80	-23	14,578	-0.16%
2021/11/10	6.2	48.63	5	48.45	48.70	1.2	14,843	0.01%
2021/11/09	2.1	48.56	0	0.00	48.80	2.1	15,088	0.01%
2021/11/08	9.2	48.71	19	48.78	48.95	-9.9	16,197	-0.06%
2021/11/05	13	47.96	106	47.91	48.15	-93	16,989	-0.55%	大賣/
2021/11/04	3	48.22	5	48.25	48.10	-2	17,324	-0.01%
2021/11/03	13	48.14	11	48.15	48.15	2	17,764	0.01%
2021/11/02	14.1	48.51	1	48.20	48.15	13.1	18,197	0.07%
2021/11/01	24	48.17	25	48.14	48.25	-1	18,674	-0.01%
2021/10/29	10	48.29	4	48.30	48.25	6	18,923	0.03%
2021/10/28	7.1	48.66	0	0.00	48.50	7.1	19,472	0.04%
2021/10/27	18.2	48.44	5	48.45	48.35	13.2	19,594	0.07%
2021/10/26	37.3	48.64	0	0.00	48.45	37.3	19,646	0.19%
2021/10/25	11.1	48.25	3	48.20	48.25	8.1	19,726	0.04%
2021/10/22	2.1	48.91	11	48.93	48.80	-8.9	20,089	-0.04%
2021/10/21	6.3	48.55	0	0.00	48.75	6.3	20,240	0.03%
2021/10/20	12.8	48.42	3	48.37	48.35	9.8	20,272	0.05%
2021/10/19	41	49.22	8	49.05	49.10	33	20,369	0.16%
2021/10/18	4.1	49.93	0	0.00	49.80	4.1	20,223	0.02%
2021/10/15	16.4	49.89	0	0.00	50.10	16.4	20,486	0.08%
2021/10/14	11.4	50.17	0.1	50.20	49.90	11.4	20,492	0.06%
2021/10/13	5.2	50.60	4	50.50	50.50	1.2	20,515	0.01%
2021/10/12	3.2	49.87	14.2	49.77	50.20	-11	20,491	-0.05%
2021/10/08	23.4	50.34	0	0.00	50.40	23.4	20,467	0.11%
2021/10/07	10.4	50.40	13	50.15	50.40	-2.7	20,717	-0.01%
2021/10/06	3	49.95	4	49.85	49.90	-1	20,940	0.00%
2021/10/05	4	50.04	3.1	50.07	50.30	0.9	21,193	0.00%
2021/10/04	11	50.21	13	50.16	50.00	-2	21,654	-0.01%
2021/10/01	14	50.25	91	50.05	50.20	-77	22,316	-0.35%
2021/09/30	22	50.94	0	0.00	51.00	22	22,380	0.10%
2021/09/29	19	50.71	2	50.70	50.60	17	22,519	0.08%
2021/09/28	20	51.02	3	51.13	51.00	17	22,713	0.07%
2021/09/27	11.8	51.00	2.1	51.05	51.10	9.7	22,761	0.04%
2021/09/24	3.1	51.30	6	51.40	51.30	-2.9	22,881	-0.01%
2021/09/23	3	51.20	9	51.11	51.20	-6	22,886	-0.03%
2021/09/22	1	50.20	33	50.27	50.70	-32	22,838	-0.14%
2021/09/17	12	51.08	3.1	51.17	50.70	8.9	22,742	0.04%
2021/09/16	2	51.55	11	51.51	51.70	-9	22,693	-0.04%
2021/09/15	8	51.20	32	51.28	51.20	-24	22,526	-0.11%
2021/09/14	18.2	51.28	25	51.09	51.40	-6.8	22,421	-0.03%
2021/09/13	4	49.54	27	49.92	50.10	-23	21,802	-0.11%
2021/09/10	1	48.05	6	48.82	49.00	-5	21,700	-0.02%
2021/09/09	0	0.00	4	47.99	48.20	-4	21,833	-0.02%
2021/09/08	2	48.48	12	48.38	48.55	-10	21,908	-0.05%
2021/09/07	2	48.70	5	48.85	48.75	-3	21,992	-0.01%
2021/09/06	12	48.99	13	48.90	48.80	-1	22,010	0.00%
2021/09/03	2	48.40	3	48.35	48.50	-1	21,935	0.00%
2021/09/02	2	47.78	1	47.90	47.90	1	21,889	0.00%
2021/09/01	19	48.17	1	48.20	48.40	18	21,952	0.08%
2021/08/31	3	47.58	1	48.15	48.45	2	21,850	0.01%
2021/08/30	4.1	47.38	10	47.35	47.60	-5.9	21,749	-0.03%
2021/08/27	5	46.92	15	47.16	47.45	-10	21,802	-0.05%
2021/08/26	16	46.95	1	47.20	46.95	15	22,042	0.07%
2021/08/25	8	46.92	4.5	47.17	47.20	3.5	22,198	0.02%
2021/08/24	17.1	46.67	1	46.75	46.75	16.1	22,216	0.07%
2021/08/23	3	46.77	24.1	46.81	46.80	-21.1	22,436	-0.09%
2021/08/20	18	46.24	10	46.06	46.15	8	22,539	0.04%
2021/08/19	23.3	46.32	1	46.15	46.20	22.3	22,907	0.10%
2021/08/18	5	46.86	1	47.10	47.25	4	22,789	0.02%
2021/08/17	5.4	47.50	1	47.40	47.30	4.4	22,621	0.02%
2021/08/16	11.2	48.11	2	47.75	47.95	9.2	22,465	0.04%
2021/08/13	11.5	48.36	19.2	48.35	48.40	-7.7	22,509	-0.03%
2021/08/12	28.1	46.92	165	47.49	47.60	-136.9	22,621	-0.61%	大賣/鉅額交易
2021/08/11	202.2	51.32	54.2	51.04	51.10	147.9	21,868	0.68%	大買/鉅額交易
2021/08/10	43.4	51.85	9	51.92	51.90	34.4	21,421	0.16%
2021/08/09	23.4	52.04	18	52.24	52.40	5.4	21,726	0.02%
2021/08/06	38.2	52.77	3	52.80	52.90	35.2	21,805	0.16%
2021/08/05	21.9	53.13	3	53.17	52.70	18.9	22,168	0.09%
2021/08/04	50.8	54.14	14	54.08	53.80	36.8	23,135	0.16%
2021/08/03	2.1	53.80	54	53.60	53.90	-51.9	23,671	-0.22%
2021/08/02	0.5	52.72	6	52.62	52.80	-5.6	23,444	-0.02%
2021/07/30	0.2	52.75	11	52.78	52.60	-10.8	23,936	-0.05%
2021/07/29	4.5	52.57	2	52.70	52.90	2.5	24,450	0.01%
2021/07/28	21	52.18	16.1	52.36	52.40	4.9	24,837	0.02%
2021/07/27	8.1	52.88	2	52.80	53.00	6.1	25,536	0.02%
2021/07/26	38	53.42	28.4	53.41	53.20	9.6	26,205	0.04%
2021/07/23	2.2	52.70	39.8	52.81	53.00	-37.6	26,532	-0.14%
2021/07/22	5.3	52.00	0	0.00	52.10	5.3	26,663	0.02%
2021/07/21	12.1	52.07	6	52.02	51.80	6.1	27,077	0.02%
2021/07/20	5.1	51.60	6	51.50	51.70	-1	27,984	0.00%
2021/07/19	1	51.60	2	51.55	52.00	-1	29,485	0.00%
2021/07/16	18	51.48	0	0.00	51.50	18	32,699	0.06%
2021/07/15	0.1	51.60	5	51.60	51.60	-5	34,817	-0.01%
2021/07/14	19.2	51.42	0	0.00	51.50	19.2	36,177	0.05%
2021/07/13	7.3	51.85	0.2	51.90	51.90	7.1	36,859	0.02%
2021/07/12	0.2	52.10	7.7	52.10	52.20	-7.5	37,265	-0.02%
2021/07/09	42.5	52.13	9	52.36	52.00	33.5	37,473	0.09%
2021/07/08	22	52.51	51.7	52.57	52.80	-29.7	37,291	-0.08%
2021/07/07	5.2	51.22	12	51.20	51.30	-6.9	36,928	-0.02%
2021/07/06	24.1	50.88	6	51.13	51.20	18.1	36,823	0.05%
2021/07/05	24.2	50.60	2	50.60	50.60	22.2	36,751	0.06%
2021/07/02	17.1	50.59	4	50.65	50.50	13.1	36,605	0.04%
2021/07/01	29.1	50.64	10	50.70	50.60	19.1	36,533	0.05%
2021/06/30	32.1	51.06	2	51.10	51.00	30.1	36,744	0.08%
2021/06/29	0.2	51.13	11	51.02	51.20	-10.8	36,788	-0.03%
2021/06/28	12.1	51.10	8	51.04	51.10	4.1	36,966	0.01%
2021/06/25	15	50.97	8	51.00	51.00	7	36,992	0.02%
2021/06/24	2	51.00	6.2	51.10	51.10	-4.2	37,241	-0.01%
2021/06/23	2	50.85	7	50.91	51.00	-5	37,676	-0.01%
2021/06/22	1	50.70	14	50.88	50.90	-13	37,792	-0.03%
2021/06/21	2.2	50.66	9	50.90	50.70	-6.9	37,889	-0.02%
2021/06/18	15	51.07	1	51.10	51.00	14	38,189	0.04%
2021/06/17	9	51.50	1	51.60	51.50	8	39,486	0.02%
2021/06/16	0.1	51.50	30	51.63	51.90	-30	39,623	-0.08%
2021/06/15	2	51.20	5	51.20	51.30	-3	39,581	-0.01%
2021/06/11	6	51.38	0	0.00	51.40	6	39,636	0.02%
2021/06/09	5	51.12	4	51.05	51.30	1	39,925	0.00%
2021/06/08	6	51.35	0	0.00	51.40	6	40,039	0.01%
2021/06/07	5	51.24	8	51.56	51.50	-3	40,264	-0.01%
2021/06/04	2	51.80	1	51.90	51.90	1	40,452	0.00%
2021/06/03	0	0.00	5	52.04	52.30	-5	40,659	-0.01%
2021/06/02	14	51.61	9	51.81	52.00	5	40,510	0.01%
2021/06/01	0	0.00	12	51.33	51.50	-12	40,290	-0.03%
2021/05/31	3	51.50	13	51.25	51.60	-10	40,457	-0.02%
2021/05/28	6	50.28	1.4	50.46	50.60	4.6	40,331	0.01%
2021/05/27	14.1	50.08	4	49.99	50.30	10.1	40,411	0.02%
2021/05/26	8.1	50.93	4	50.98	50.70	4.1	40,254	0.01%
2021/05/25	14.5	51.21	6.1	51.25	51.10	8.5	40,193	0.02%
2021/05/24	1.1	51.02	5	50.80	51.30	-3.9	40,233	-0.01%
2021/05/21	13.1	51.24	20	51.75	51.20	-6.9	40,408	-0.02%
2021/05/20	2.9	50.77	4	50.90	50.80	-1.1	40,310	0.00%
2021/05/19	2	50.03	38	50.21	50.50	-36	40,085	-0.09%
2021/05/18	23	49.80	36.1	49.49	50.00	-13	39,915	-0.03%
2021/05/17	42.2	48.08	17	48.25	47.90	25.2	39,776	0.06%
2021/05/14	4.2	49.67	44	49.82	49.60	-39.8	39,121	-0.10%
2021/05/13	12.6	49.08	10	49.32	49.20	2.6	38,782	0.01%
2021/05/12	19.2	49.56	77	49.55	49.60	-57.8	38,261	-0.15%
2021/05/11	19.3	52.04	36	52.58	51.60	-16.7	36,972	-0.05%
2021/05/10	29	52.72	89.7	52.63	52.90	-60.7	36,241	-0.17%
2021/05/07	20	52.36	13.3	53.09	52.30	6.7	36,059	0.02%
2021/05/06	17.5	52.25	91.1	51.68	53.00	-73.6	35,706	-0.21%
2021/05/05	22	50.97	20.3	50.88	50.80	1.8	35,241	0.00%
2021/05/04	53.3	50.38	68	50.95	50.20	-14.7	35,127	-0.04%
2021/05/03	80	51.36	13	51.24	51.20	67	34,169	0.20%
2021/04/29	74	52.40	2	52.50	52.10	72	33,664	0.21%
2021/04/28	36	52.54	16	52.50	53.20	20	33,224	0.06%
2021/04/27	36.1	52.74	3	52.67	52.70	33.1	33,106	0.10%
2021/04/26	59.3	53.14	25.8	53.63	53.10	33.5	32,617	0.10%
2021/04/23	104.6	52.72	67	52.37	53.00	37.6	31,717	0.12%	大買/
2021/04/22	181.4	56.44	87	56.05	54.10	94.4	30,558	0.31%	大買/
2021/04/21	58	53.99	69	54.49	55.70	-11	27,491	-0.04%
2021/04/20	57	52.36	29	52.98	52.00	28	25,459	0.11%
2021/04/19	68	50.04	58.3	50.10	50.40	9.8	24,106	0.04%
2021/04/16	29	48.16	39.1	48.79	49.00	-10.1	23,301	-0.04%
2021/04/15	10	47.85	50.2	47.88	47.90	-40.2	22,795	-0.18%
2021/04/14	8	46.89	9	46.96	47.00	-1	22,494	0.00%
2021/04/13	25	47.23	53	47.33	47.20	-28	22,362	-0.13%
2021/04/12	11	46.78	1	46.70	46.85	10	22,111	0.05%
2021/04/09	6.3	46.78	11	46.83	46.70	-4.7	22,041	-0.02%
2021/04/08	24.1	46.84	6.2	46.86	46.90	17.9	21,910	0.08%
2021/04/07	8.2	46.82	21	46.80	46.80	-12.8	21,820	-0.06%
2021/04/06	5	46.83	23.2	46.81	46.85	-18.2	21,761	-0.08%
2021/04/01	29.3	46.67	13	46.67	46.70	16.3	21,372	0.08%
2021/03/31	6.3	46.75	38	46.72	46.80	-31.7	21,256	-0.15%
2021/03/30	14	46.34	6.2	46.32	46.55	7.8	21,044	0.04%
2021/03/29	38.1	46.38	25.1	46.44	46.50	13	20,945	0.06%
2021/03/26	32	46.10	35.1	45.98	46.15	-3.1	20,680	-0.01%
2021/03/25	86.2	45.46	3	45.45	45.55	83.2	20,287	0.41%
2021/03/24	41.2	45.56	9	45.62	45.55	32.2	20,110	0.16%
2021/03/23	27.1	45.69	12.1	45.78	45.70	15	19,996	0.07%
2021/03/22	92.1	45.61	81	45.98	45.80	11.1	19,589	0.06%
2021/03/19	27	42.78	0	0.00	42.70	27	18,122	0.15%
2021/03/18	5.9	43.06	16	43.10	43.10	-10.1	17,888	-0.06%
2021/03/17	14	42.93	4	42.79	42.85	10	17,899	0.06%
2021/03/16	11	42.55	8	42.68	42.60	3	17,904	0.02%
2021/03/15	22.2	42.45	21	42.41	42.35	1.2	17,936	0.01%
2021/03/12	24	42.65	5	42.73	42.70	19	17,781	0.11%
2021/03/11	14.5	43.04	6.2	42.91	42.85	8.2	17,666	0.05%
2021/03/10	39.1	43.03	2	43.00	43.00	37.1	17,600	0.21%
2021/03/09	10	43.15	15	43.08	43.40	-5	17,714	-0.03%
2021/03/08	17	42.63	3	42.65	42.65	14	17,513	0.08%
2021/03/05	4	42.39	10	42.40	42.50	-6	17,433	-0.03%
2021/03/04	36	42.27	1	42.50	42.50	35	17,847	0.20%
2021/03/03	1	42.35	5.5	42.45	42.55	-4.5	17,835	-0.03%
2021/03/02	26	42.43	0	0.00	42.10	26	17,744	0.15%
2021/02/26	23.1	42.31	5	42.70	42.00	18.1	17,589	0.10%
2021/02/25	55	42.80	12.5	42.72	42.90	42.5	17,255	0.25%
2021/02/24	7	42.62	4.6	42.53	42.55	2.5	17,267	0.01%
2021/02/23	19	42.50	16	42.45	42.45	3	17,237	0.02%
2021/02/22	84	41.76	20	41.85	41.80	64	17,008	0.38%
2021/02/19	15	41.20	3	41.25	41.60	12	16,970	0.07%
2021/02/18	73	41.42	0	0.00	41.35	73	16,894	0.43%
2021/02/17	110.7	41.02	3	41.00	41.25	107.7	16,801	0.64%	大買/鉅額交易
2021/02/05	7	40.67	9	40.80	40.85	-2	16,576	-0.01%
2021/02/04	38	40.49	0	0.00	40.40	38	16,647	0.23%
2021/02/03	20	40.59	7.3	40.73	40.55	12.7	17,019	0.07%
2021/02/02	0	0.00	2	41.03	40.75	-2	16,937	-0.01%
2021/02/01	5	40.55	44	40.72	40.80	-39	16,812	-0.23%
2021/01/29	21	40.22	5.7	40.39	40.15	15.3	16,789	0.09%
2021/01/28	15	40.22	1	40.25	40.25	14	16,597	0.08%
2021/01/27	14	40.36	5	40.45	40.35	9	16,362	0.06%
2021/01/26	86	40.52	0	0.00	40.35	86	16,223	0.53%
2021/01/25	10	40.89	5	40.80	40.90	5	15,710	0.03%
2021/01/22	21	40.56	3.3	40.55	40.60	17.8	15,509	0.11%
2021/01/21	15	40.91	0	0.00	40.80	15	15,191	0.10%
2021/01/20	21	41.11	0	0.00	40.95	21	15,029	0.14%
2021/01/19	2.1	41.68	2	41.75	41.75	0.1	14,598	0.00%
2021/01/18	23.4	41.50	0	0.00	41.60	23.4	14,547	0.16%
2021/01/15	17.1	42.13	2	42.20	41.95	15.1	14,248	0.11%
2021/01/14	24	42.58	22	42.69	42.55	2	13,868	0.01%
2021/01/13	19.1	42.71	0	0.00	42.70	19.1	13,709	0.14%
2021/01/12	10.1	42.77	0	0.00	42.70	10.1	13,599	0.07%
2021/01/11	11.1	42.86	5	42.80	43.10	6.1	13,516	0.05%
2021/01/08	4.2	42.89	10	42.90	42.95	-5.9	13,435	-0.04%
2021/01/07	9.2	42.91	0	0.00	42.85	9.2	13,366	0.07%
2021/01/06	30.3	42.99	1.4	42.92	42.95	28.9	13,172	0.22%
2021/01/05	6.3	43.07	2	43.15	43.10	4.3	13,036	0.03%
2021/01/04	7.7	43.19	1	43.40	43.20	6.7	12,974	0.05%
2020/12/31	4.4	43.33	19.4	43.44	43.20	-15	12,933	-0.12%
2020/12/30	0.2	43.03	5	43.10	43.25	-4.9	12,962	-0.04%
2020/12/29	8.4	42.95	8	43.03	43.00	0.4	12,916	0.00%
2020/12/28	4.6	42.90	0.4	43.00	43.00	4.2	12,907	0.03%
2020/12/25	12.7	42.78	0	0.00	42.80	12.7	12,961	0.10%
2020/12/24	3.3	42.74	10.1	42.70	42.70	-6.9	13,055	-0.05%
2020/12/23	2.1	42.71	0.1	42.90	42.80	2	13,075	0.02%
2020/12/22	12.7	43.05	0	0.00	42.95	12.7	13,149	0.10%
2020/12/21	16.4	43.18	2	43.38	43.50	14.4	13,438	0.11%
2020/12/18	5.1	42.80	10	42.95	42.95	-4.9	13,750	-0.04%
2020/12/17	4.2	42.83	0.5	42.90	42.65	3.7	13,865	0.03%
2020/12/16	10.3	42.90	10	43.20	43.05	0.3	13,782	0.00%
2020/12/15	11.1	42.58	0.5	42.90	42.50	10.5	13,764	0.08%
2020/12/14	0.2	42.93	45	42.78	42.80	-44.8	13,726	-0.33%
2020/12/11	4.5	43.20	29	43.02	42.90	-24.6	13,816	-0.18%
2020/12/10	12.6	43.25	11.2	43.20	43.25	1.4	13,749	0.01%
2020/12/09	1.7	43.49	9.5	43.51	43.35	-7.8	13,778	-0.06%
2020/12/08	4.1	43.29	5.4	43.26	43.60	-1.4	13,772	-0.01%
2020/12/07	16	43.53	2	43.50	43.55	14	13,759	0.10%
2020/12/04	9	43.53	3.2	43.60	43.65	5.8	13,838	0.04%
2020/12/03	17	43.80	25.1	43.79	43.50	-8.1	13,761	-0.06%
2020/12/02	2.3	43.12	0.1	43.13	43.20	2.2	13,481	0.02%
2020/12/01	2.3	42.88	1	43.00	43.15	1.3	13,676	0.01%
2020/11/30	4.2	43.21	29.5	43.51	42.90	-25.3	13,906	-0.18%
2020/11/27	2	43.08	12.1	43.30	43.30	-10.2	13,694	-0.07%
2020/11/26	0.4	42.86	0	0.00	42.95	0.4	13,620	0.00%
2020/11/25	9.2	42.76	0	0.00	42.60	9.2	13,772	0.07%
2020/11/24	12	42.97	8	42.86	42.75	4	13,849	0.03%
2020/11/20	3	42.60	4	42.65	42.70	-1	13,790	-0.01%
2020/11/19	3	42.78	11	42.90	42.90	-8	13,775	-0.06%
2020/11/18	1	42.70	22.2	42.76	42.70	-21.2	13,816	-0.15%
2020/11/17	3.1	42.45	3	42.53	42.75	0.1	13,854	0.00%
2020/11/16	7	42.21	1.1	42.21	42.35	5.9	14,202	0.04%
2020/11/13	1	42.25	2	42.28	42.25	-1	14,467	-0.01%
2020/11/12	18	42.58	3	42.53	42.40	15	14,811	0.10%
2020/11/11	82	42.18	30	42.46	42.65	52	14,831	0.35%
2020/11/10	2	41.30	13.6	41.44	41.55	-11.6	14,766	-0.08%
2020/11/09	12.6	41.13	0	0.00	41.15	12.6	14,981	0.08%
2020/11/06	2	40.95	1	40.85	40.85	1	16,178	0.01%
2020/11/05	2	41.03	0	0.00	41.05	2	16,546	0.01%
2020/11/04	3	40.95	2	40.90	40.90	1	16,842	0.01%
2020/11/03	6	40.70	0	0.00	40.95	6	17,212	0.03%
2020/10/30	7	40.40	0	0.00	40.55	7	18,262	0.04%
2020/10/29	1	40.35	0.4	40.65	40.35	0.6	18,465	0.00%
2020/10/28	2	40.58	0	0.00	40.55	2	18,534	0.01%
2020/10/27	2.7	40.43	13	40.44	40.50	-10.3	18,592	-0.06%
2020/10/26	0	0.00	1	40.60	40.50	-1	18,606	-0.01%
2020/10/23	8	40.66	1	41.10	40.65	7	18,750	0.04%
2020/10/22	0	0.00	8	40.46	41.00	-8	18,943	-0.04%
2020/10/21	3	40.40	3	40.35	40.30	0	19,040	0.00%
2020/10/20	7	40.27	0.3	40.50	40.35	6.8	19,061	0.04%
2020/10/19	4.1	40.60	1.1	40.60	40.45	3	19,122	0.02%
2020/10/16	18	40.44	1	40.45	40.30	17	19,278	0.09%
2020/10/15	6	40.23	2	40.35	40.30	4	19,671	0.02%
2020/10/14	1	40.50	3	40.77	40.50	-2	19,700	-0.01%
2020/10/13	12	40.51	0	40.70	40.50	12	19,784	0.06%
2020/10/12	8	40.87	3	41.02	40.95	5	20,214	0.02%
2020/10/08	26.5	41.13	0	0.00	41.15	26.5	20,431	0.13%
2020/10/07	3.2	41.10	0	0.00	41.15	3.2	20,445	0.02%
2020/10/06	1	41.20	0	0.00	41.40	1	20,441	0.00%
2020/10/05	5	41.10	2	41.35	41.00	3	20,601	0.01%
2020/09/30	1	41.45	20	41.54	41.40	-19	20,812	-0.09%
2020/09/29	31	41.20	2	41.50	41.20	29	20,975	0.14%
2020/09/28	7	40.77	1	40.85	40.95	6	21,043	0.03%
2020/09/25	3	40.48	0	0.00	40.55	3	21,224	0.01%
2020/09/24	36	40.15	23	40.11	40.05	13	21,293	0.06%
2020/09/23	29	41.18	63	41.17	41.00	-34	21,057	-0.16%
2020/09/22	8	41.85	1	41.80	41.80	7	20,759	0.03%
2020/09/21	6	42.28	24	42.40	42.25	-18	20,638	-0.09%
2020/09/18	0.3	42.70	0	0.00	42.50	0.3	20,706	0.00%
2020/09/17	12	42.84	0	0.00	42.55	12	20,727	0.06%
2020/09/15	0	0.00	1	42.70	42.70	-1	20,736	0.00%
2020/09/14	5	42.56	5.1	42.68	42.95	-0.1	20,963	0.00%
2020/09/11	1.5	42.28	0.1	42.45	42.30	1.4	20,893	0.01%
2020/09/10	3	42.33	9	42.21	42.45	-6	20,933	-0.03%
2020/09/09	2	42.35	0	0.00	42.55	2	20,892	0.01%
2020/09/08	2.1	42.78	3	42.65	42.70	-0.9	20,918	0.00%
2020/09/07	1	42.05	3	42.65	42.70	-2	21,054	-0.01%
2020/09/04	14.5	42.20	6	42.20	42.20	8.5	21,101	0.04%
2020/09/03	13	42.63	2	42.93	42.70	11	21,075	0.05%
2020/09/02	6	42.77	5	42.40	42.65	1	20,913	0.00%
2020/09/01	3	42.75	2	42.65	42.75	1	20,813	0.00%
2020/08/31	12	43.23	2	43.65	42.90	10	20,717	0.05%
2020/08/28	5	43.46	0	0.00	43.50	5	20,610	0.02%
2020/08/27	4	43.89	4	44.06	43.85	0	20,645	0.00%
2020/08/26	3	43.98	1	43.85	44.10	2	20,707	0.01%
2020/08/25	3	44.35	9	44.18	44.10	-6	20,673	-0.03%
2020/08/24	11	44.20	38	44.14	44.05	-27	21,049	-0.13%
2020/08/21	48	44.21	0	0.00	44.25	48	21,056	0.23%
2020/08/20	29	43.99	27	43.72	43.50	2	20,862	0.01%
2020/08/19	17	44.56	9	44.53	44.35	8	20,547	0.04%
2020/08/18	13	43.97	10	43.79	44.00	3	20,240	0.01%
2020/08/17	14	43.48	2	43.68	43.35	12	19,928	0.06%
2020/08/14	23	42.05	18	42.09	42.85	5	19,825	0.03%
2020/08/13	18	41.09	2	41.50	41.20	16	19,407	0.08%
2020/08/12	70	41.13	0	0.00	41.00	70	19,247	0.36%
2020/08/11	15	46.58	23	46.64	46.50	-8	18,034	-0.04%
2020/08/10	7	46.59	8.2	46.67	46.60	-1.2	17,645	-0.01%
2020/08/07	4	47.20	12	47.15	47.10	-8	17,455	-0.05%
2020/08/06	9	47.00	22.1	46.94	47.15	-13.1	17,219	-0.08%
2020/08/05	18	46.29	49.7	46.20	46.45	-31.7	16,833	-0.19%
2020/08/04	8.1	45.19	15	45.39	45.40	-7	16,369	-0.04%
2020/08/03	3.1	44.93	5	44.92	44.95	-2	16,214	-0.01%
2020/07/31	14.1	45.30	3.5	45.33	45.00	10.6	16,141	0.07%
2020/07/30	0.2	45.20	16	45.27	45.35	-15.8	16,127	-0.10%
2020/07/29	8.2	45.09	40	45.04	45.05	-31.8	16,204	-0.20%
2020/07/28	22.1	44.33	50	44.26	44.50	-27.9	16,213	-0.17%
2020/07/27	2.1	44.84	6	45.02	44.60	-3.9	16,216	-0.02%
2020/07/24	7	45.28	1	45.20	45.00	6	16,217	0.04%
2020/07/23	1	45.50	61	45.56	45.60	-60	16,183	-0.37%
2020/07/22	6	45.61	0	0.00	45.50	6	16,181	0.04%
2020/07/21	37	45.58	22	45.71	45.55	15	16,060	0.09%
2020/07/20	17	45.10	7	45.22	45.10	10	15,811	0.06%
2020/07/17	12.1	44.80	8	44.95	44.80	4.1	15,774	0.03%
2020/07/16	45.3	44.63	35	44.57	44.50	10.3	15,824	0.07%
2020/07/15	1	45.70	11	45.59	45.60	-10	15,384	-0.07%
2020/07/14	7	45.29	1	45.30	45.30	6	15,181	0.04%
2020/07/13	3	45.12	1	45.20	45.20	2	15,199	0.01%
2020/07/10	9	45.01	3	45.13	44.95	6	15,301	0.04%
2020/07/09	0	0.00	12	45.39	45.30	-12	15,268	-0.08%
2020/07/08	2	45.05	27	44.93	45.15	-25	15,002	-0.17%
2020/07/07	14	44.33	44	44.28	44.50	-30	14,733	-0.20%
2020/07/06	11	44.24	30	44.38	44.40	-19	14,649	-0.13%
2020/07/03	13	43.89	23	43.96	43.95	-10	14,624	-0.07%
2020/07/02	21	43.55	31	43.46	43.60	-10	14,576	-0.07%
2020/07/01	9.1	42.87	15	42.92	43.10	-6	14,481	-0.04%
2020/06/30	17	42.77	0	0.00	42.75	17	14,409	0.12%
2020/06/29	15	42.72	2	42.70	42.65	13	14,485	0.09%
2020/06/24	22	42.84	11	42.97	42.85	11	14,456	0.08%
2020/06/23	3.1	42.85	8	42.82	42.70	-5	14,452	-0.03%
2020/06/22	15.1	42.68	11	42.99	42.90	4.1	14,506	0.03%
2020/06/19	18	42.78	8	43.05	42.55	10	14,595	0.07%
2020/06/18	16	42.70	0	0.00	42.70	16	14,575	0.11%
2020/06/17	7.1	42.60	0	0.00	42.85	7.1	14,913	0.05%
2020/06/16	4.1	42.74	13	43.03	42.85	-9	15,214	-0.06%
2020/06/15	6	42.62	0.4	42.70	42.50	5.6	15,627	0.04%
2020/06/12	16.3	42.72	2	42.70	42.90	14.3	15,929	0.09%
2020/06/11	26.1	43.51	18	43.44	43.30	8.1	16,268	0.05%
2020/06/10	0	0.00	41	44.02	44.00	-41	16,336	-0.25%
2020/06/09	5	43.70	11	43.80	43.90	-6	16,626	-0.04%
2020/06/08	2.1	43.59	10	43.88	43.95	-7.9	16,884	-0.05%
2020/06/05	6	43.49	2	43.60	43.65	4	16,879	0.02%
2020/06/04	7.1	43.48	0	0.00	43.40	7.1	17,038	0.04%
2020/06/03	1	43.60	61.1	43.71	43.65	-60.1	17,164	-0.35%
2020/06/02	6	43.12	11	43.29	43.30	-5	17,071	-0.03%
2020/06/01	2	43.00	18.2	43.06	43.10	-16.2	17,036	-0.10%
2020/05/29	3	42.47	4	42.56	42.55	-1	16,970	-0.01%
2020/05/28	16	42.53	0	0.00	42.35	16	16,591	0.10%
2020/05/27	1.1	42.85	0	0.00	42.85	1.1	16,655	0.01%
2020/05/26	5	42.97	16	43.05	43.00	-11	16,717	-0.07%
2020/05/25	11.6	42.32	0	0.00	42.65	11.6	16,826	0.07%
2020/05/22	1.1	42.70	0.5	42.75	42.65	0.6	16,923	0.00%
2020/05/21	6	43.01	11	43.05	43.00	-5	16,923	-0.03%
2020/05/20	3	43.02	9	43.14	42.90	-6	16,891	-0.04%
2020/05/19	11	42.91	23	43.00	43.00	-12	16,886	-0.07%
2020/05/18	5	42.18	5	42.42	42.35	0	16,725	0.00%
2020/05/15	10	42.36	2	42.35	42.30	8	16,700	0.05%
2020/05/14	16	42.33	30	42.29	42.60	-14	16,720	-0.08%
2020/05/13	26	42.43	3.6	42.56	42.90	22.4	16,615	0.13%
2020/05/12	0	0.00	2	42.90	42.95	-2	16,648	-0.01%
2020/05/11	27	43.20	33	43.36	43.15	-6	16,683	-0.04%
2020/05/08	3	42.98	5	42.91	43.00	-2	16,728	-0.01%
2020/05/07	3	42.78	11	43.00	42.70	-8	16,749	-0.05%
2020/05/06	0.1	42.70	0	0.00	42.60	0.1	16,822	0.00%
2020/05/05	16.1	42.66	20	42.94	42.85	-3.9	16,875	-0.02%
2020/05/04	3.1	41.95	1	42.00	42.20	2.1	16,886	0.01%
2020/04/30	4.1	42.84	68	43.10	43.20	-63.9	16,928	-0.38%
2020/04/29	1.1	42.50	23	42.51	42.55	-21.9	16,995	-0.13%
2020/04/28	0.1	42.25	0	0.00	42.25	0.1	17,208	0.00%
2020/04/27	1	42.05	16	42.28	42.00	-15	18,115	-0.08%
2020/04/24	1.1	41.86	0	0.00	42.00	1.1	18,025	0.01%
2020/04/23	1.1	41.82	50	42.21	42.15	-48.9	18,025	-0.27%
2020/04/22	11	41.45	15	41.36	41.60	-4	17,994	-0.02%
2020/04/21	8	41.79	13	42.30	41.80	-5	18,175	-0.03%
2020/04/20	0.1	42.25	27	42.37	42.35	-26.9	18,223	-0.15%
2020/04/17	5.1	42.34	7	42.29	42.00	-1.9	18,450	-0.01%
2020/04/16	0	0.00	15	42.07	41.85	-15	18,435	-0.08%
2020/04/15	0	0.00	11	41.88	41.80	-11	18,514	-0.06%
2020/04/14	0.1	41.65	17	41.66	41.65	-16.9	18,414	-0.09%
2020/04/13	0	0.00	3	40.82	40.80	-3	18,392	-0.02%
2020/04/10	2.1	40.90	0	0.00	41.00	2.1	18,530	0.01%
2020/04/09	4	40.95	0	0.00	40.55	4	18,714	0.02%
2020/04/08	27	40.94	19	40.73	41.00	8	18,786	0.04%
2020/04/07	10	39.95	4	39.76	39.95	6	18,599	0.03%
2020/04/06	7	39.11	0	0.00	39.05	7	18,657	0.04%
2020/04/01	8	39.14	3	39.33	39.00	5	18,611	0.03%
2020/03/31	2	39.33	20	39.35	39.50	-18	18,495	-0.10%
2020/03/30	5.1	38.59	5	39.00	39.15	0.1	18,316	0.00%
2020/03/27	11	39.45	7	39.26	38.95	4	18,246	0.02%
2020/03/26	15	39.06	6	38.95	38.60	9	18,248	0.05%
2020/03/25	14	39.19	1	39.45	38.80	13	18,249	0.07%
2020/03/24	15	38.33	12	38.34	38.25	3	18,117	0.02%
2020/03/23	4	35.98	6	36.18	36.10	-2	17,961	-0.01%
2020/03/20	23	35.80	6	36.12	36.95	17	17,655	0.10%
2020/03/19	23.1	34.04	28	34.20	33.60	-4.9	17,337	-0.03%
2020/03/18	23	36.64	82	37.14	36.00	-59	17,069	-0.35%
2020/03/17	33	37.80	2	37.75	37.60	31	16,688	0.19%
2020/03/16	10.1	39.32	6	39.18	38.85	4.1	16,138	0.03%
2020/03/13	12	38.50	26	38.69	40.25	-14	15,911	-0.09%
2020/03/12	7	40.94	37.1	40.77	40.75	-30.1	15,439	-0.19%
2020/03/11	1	41.75	6	42.04	41.80	-5	15,048	-0.03%
2020/03/10	8	41.43	34	41.54	41.60	-26	14,955	-0.17%
2020/03/09	14	41.98	0	0.00	41.85	14	14,818	0.09%
2020/03/06	0	0.00	8.7	42.99	42.85	-8.7	14,613	-0.06%
2020/03/05	0	0.00	24	43.20	43.30	-24	14,608	-0.16%
2020/03/04	0	0.00	8	42.81	42.85	-8	14,772	-0.05%
2020/03/03	2	42.70	12	42.77	42.65	-10	14,783	-0.07%
2020/03/02	2	42.13	11	42.37	42.25	-9	14,678	-0.06%
2020/02/26	10	42.25	3	42.45	42.20	7	14,772	0.05%
2020/02/25	8	42.64	5	42.82	42.70	3	14,628	0.02%
2020/02/24	29	42.93	1	43.05	43.00	28	14,574	0.19%
2020/02/21	0	0.00	52	43.23	43.25	-52	14,887	-0.35%
2020/02/20	2.1	43.25	2.1	43.37	43.15	0	15,079	0.00%
2020/02/19	1	43.10	11	43.41	43.40	-10	15,251	-0.07%
2020/02/18	11	43.01	0	0.00	43.05	11	15,442	0.07%
2020/02/17	2.1	42.90	2	42.95	43.00	0.1	15,522	0.00%
2020/02/14	0.1	43.15	11	43.16	43.20	-10.9	15,690	-0.07%
2020/02/13	6	43.25	33	43.18	43.15	-27	15,652	-0.17%
2020/02/12	4	42.85	0	0.00	42.80	4	15,560	0.03%
2020/02/11	1	42.70	21	42.79	42.60	-20	15,533	-0.13%
2020/02/10	1	41.85	2	41.85	42.40	-1	15,477	-0.01%
2020/02/07	12	42.34	0	0.00	42.50	12	15,428	0.08%
2020/02/06	4.1	42.83	0	0.00	43.00	4.1	15,478	0.03%
2020/02/05	5.3	42.02	15	42.53	42.35	-9.7	15,557	-0.06%
2020/02/04	10	42.50	1	42.60	42.40	9	15,460	0.06%
2020/02/03	24	41.19	30	41.09	41.55	-6	15,348	-0.04%
2020/01/31	40	42.36	35	42.08	42.05	5	15,299	0.03%
2020/01/30	38.1	42.54	129	42.14	41.85	-90.9	15,164	-0.60%	大賣/
2020/01/17	0	0.00	18	44.80	44.90	-18	14,487	-0.12%
2020/01/16	11	44.60	38.4	44.81	44.75	-27.4	14,575	-0.19%
2020/01/15	2	44.55	7	44.59	44.55	-5	14,636	-0.03%
2020/01/14	0	0.00	6.2	44.38	44.55	-6.2	14,537	-0.04%
2020/01/13	4	43.90	19	44.11	44.25	-15	14,595	-0.10%
2020/01/10	3	43.47	2.5	43.45	43.50	0.5	15,006	0.00%
2020/01/09	0.2	43.40	0.6	43.40	43.45	-0.4	15,008	0.00%
2020/01/08	9	43.46	12	43.30	43.40	-3	14,943	-0.02%
2020/01/07	0	0.00	4	43.40	43.60	-4	14,877	-0.03%
2020/01/06	3	43.42	14	43.43	43.45	-11	14,973	-0.07%
2020/01/03	7	43.74	14	43.86	43.95	-7	14,911	-0.05%
2020/01/02	5.3	44.05	46	44.05	44.10	-40.7	14,838	-0.27%
2019/12/31	25	43.75	10.2	43.65	43.70	14.8	14,647	0.10%
2019/12/30	13	43.73	18	43.61	43.65	-5	14,673	-0.03%
2019/12/27	0	0.00	9	43.19	43.25	-9	14,540	-0.06%
2019/12/26	1	42.90	1.1	43.00	43.05	-0.1	14,635	0.00%
2019/12/25	7	42.96	0.2	43.00	43.10	6.8	14,801	0.05%
2019/12/24	6	43.23	0	0.00	43.15	6	14,907	0.04%
2019/12/23	20	43.10	27	43.06	43.25	-7	14,952	-0.05%
2019/12/20	12	42.94	2	43.00	42.95	10	14,978	0.07%
2019/12/19	20	42.92	4	42.85	43.00	16	14,997	0.11%
2019/12/18	0.3	42.80	2	43.00	43.00	-1.7	15,064	-0.01%
2019/12/17	7	42.78	47	42.78	42.95	-40	15,039	-0.27%
2019/12/16	3	42.83	9	42.84	42.80	-6	14,936	-0.04%
2019/12/13	4	42.70	34	42.61	42.55	-30	14,945	-0.20%
2019/12/12	8	42.32	31	42.35	42.30	-23	14,920	-0.15%
2019/12/11	13	42.17	0	0.00	42.15	13	14,985	0.09%
2019/12/10	4	42.10	7	42.08	42.10	-3	15,068	-0.02%
2019/12/09	3	42.05	14.2	41.93	42.05	-11.2	15,165	-0.07%
2019/12/06	26.2	41.71	0	0.00	41.75	26.2	15,175	0.17%
2019/12/05	9.2	41.81	10	41.80	41.65	-0.9	15,354	-0.01%
2019/12/04	21	41.54	0	0.00	41.75	21	15,645	0.13%
2019/12/03	15	41.82	5.1	41.85	41.85	9.9	15,733	0.06%
2019/12/02	5	41.25	0	0.00	41.35	5	15,733	0.03%
2019/11/29	25	41.53	4	41.54	41.40	21	15,719	0.13%
2019/11/28	0	0.00	6	42.01	42.00	-6	15,662	-0.04%
2019/11/27	21	41.81	0	0.00	41.95	21	15,837	0.13%
2019/11/26	10	41.80	14	42.20	41.80	-4	15,863	-0.03%
2019/11/25	4	42.00	0	0.00	41.95	4	15,528	0.03%
2019/11/22	31	42.14	96	42.21	42.10	-65	15,556	-0.42%
2019/11/21	22	42.20	5	42.29	42.35	17	15,639	0.11%
2019/11/20	6	42.43	18	42.43	42.65	-12	15,535	-0.08%
2019/11/19	6.4	41.64	4	41.76	42.10	2.4	15,188	0.02%
2019/11/18	13	42.00	23	41.99	42.10	-10	15,006	-0.07%
2019/11/15	9	41.34	19	41.47	41.70	-10	14,790	-0.07%
2019/11/14	8.7	41.01	6	41.10	41.15	2.7	14,612	0.02%
2019/11/13	7.8	41.07	22	41.25	41.00	-14.2	14,577	-0.10%
2019/11/12	0	0.00	1	40.55	40.65	-1	14,491	-0.01%
2019/11/11	18	40.45	4	40.58	40.35	14	14,806	0.09%
2019/11/08	3	40.95	0	0.00	40.90	3	15,386	0.02%
2019/11/07	1	40.75	11	40.72	40.95	-10	15,890	-0.06%
2019/11/06	6.2	40.88	0	0.00	40.80	6.2	16,088	0.04%
2019/11/05	29	40.76	0.2	40.90	40.90	28.8	16,203	0.18%
2019/11/04	41	40.76	11.3	40.86	40.95	29.7	16,285	0.18%
2019/11/01	10	40.49	0	0.00	40.55	10	16,295	0.06%
2019/10/31	25.7	40.51	2.3	40.52	40.45	23.3	16,600	0.14%
2019/10/30	24	40.31	0	0.00	40.35	24	16,869	0.14%
2019/10/29	21	40.57	20	40.80	40.65	1	16,765	0.01%
2019/10/28	17.8	40.72	2.4	41.08	40.75	15.4	16,612	0.09%
2019/10/25	33.6	40.75	0	0.00	40.85	33.6	16,652	0.20%
2019/10/24	36	40.87	1	41.05	41.00	35	16,478	0.21%
2019/10/23	28	40.96	3	40.95	40.95	25	16,533	0.15%
2019/10/22	73	41.27	0	0.00	41.40	73	16,532	0.44%
2019/10/21	1	41.50	25	41.38	41.50	-24	16,453	-0.15%
2019/10/18	11.2	40.43	52	40.74	40.95	-40.8	16,356	-0.25%
2019/10/17	20	40.02	7	40.06	40.10	13	15,849	0.08%
2019/10/16	32	39.87	2	40.05	40.00	30	15,811	0.19%
2019/10/15	72	39.86	10	39.90	40.00	62	15,916	0.39%
2019/10/14	73	39.93	4	39.91	39.95	69	16,255	0.42%
2019/10/09	30	39.60	0	0.00	39.50	30	16,418	0.18%
2019/10/08	0	0.00	2	39.65	39.75	-2	16,714	-0.01%
2019/10/07	11.1	39.28	1.2	39.23	39.30	9.9	17,140	0.06%
2019/10/04	27	38.87	0	0.00	38.90	27	17,320	0.16%
2019/10/03	23	38.81	0.1	39.30	39.00	22.9	17,304	0.13%
2019/10/02	36	39.37	2	39.60	39.25	34	17,315	0.20%
2019/10/01	13	39.54	3	39.60	39.65	10	17,356	0.06%
2019/09/27	4	39.65	0	0.00	39.65	4	17,381	0.02%
2019/09/26	4.5	39.94	2	39.98	39.90	2.5	17,415	0.01%
2019/09/25	3	39.67	1	39.85	39.60	2	17,535	0.01%
2019/09/24	6.4	39.79	0	0.00	39.80	6.4	17,583	0.04%
2019/09/23	5.4	39.82	0	0.00	39.75	5.4	17,507	0.03%
2019/09/20	0.1	40.20	5	39.80	40.20	-4.9	17,563	-0.03%
2019/09/19	13	39.88	0	0.00	39.80	13	17,483	0.07%
2019/09/18	8	39.81	2	40.00	39.80	6	17,574	0.03%
2019/09/17	20	39.62	2	39.45	39.50	18	17,619	0.10%
2019/09/16	10	40.16	2	40.15	40.10	8	17,629	0.05%
2019/09/12	6.7	40.07	3.1	40.03	40.05	3.6	17,599	0.02%
2019/09/10	0	0.00	2	40.05	39.95	-2	17,949	-0.01%
2019/09/09	3	39.83	9	40.04	40.00	-6	18,140	-0.03%
2019/09/06	15	39.80	33	39.59	39.85	-18	18,038	-0.10%
2019/09/05	11	38.95	3	38.87	39.00	8	17,798	0.04%
2019/09/04	25	38.46	6	38.43	38.45	19	17,818	0.11%
2019/09/03	5	38.40	3	38.40	38.35	2	17,972	0.01%
2019/09/02	7	38.17	20	38.40	38.25	-13	18,146	-0.07%
2019/08/30	2	38.05	18	38.12	38.45	-16	18,113	-0.09%
2019/08/29	14	37.53	2	37.70	37.80	12	18,035	0.07%
2019/08/28	20	37.50	0	0.00	37.70	20	18,261	0.11%
2019/08/27	13	37.60	0	0.00	37.65	13	18,435	0.07%
2019/08/26	13	37.57	5	37.60	37.70	8	18,481	0.04%
2019/08/23	22	37.89	3	38.10	38.20	19	18,473	0.10%
2019/08/22	13	37.89	0	0.00	37.85	13	18,541	0.07%
2019/08/21	20	38.04	0	0.00	37.95	20	18,734	0.11%
2019/08/20	4	38.15	2	38.25	38.15	2	18,731	0.01%
2019/08/19	4	38.24	0	0.00	38.10	4	18,777	0.02%
2019/08/16	6	37.97	1	37.80	37.95	5	18,796	0.03%
2019/08/15	7	37.93	8	37.73	38.00	-1	18,773	-0.01%
2019/08/14	44	37.81	2	38.25	38.30	42	18,819	0.22%
2019/08/13	21	37.39	1	37.25	37.25	20	18,656	0.11%
2019/08/12	9	43.97	7	44.03	43.95	2	18,080	0.01%
2019/08/08	0	0.00	1	44.05	43.90	-1	17,741	-0.01%
2019/08/07	4	43.44	0	0.00	43.35	4	17,601	0.02%
2019/08/06	5	43.26	1	43.30	43.30	4	17,750	0.02%
2019/08/05	1	43.45	3.2	43.53	43.55	-2.2	17,728	-0.01%
2019/08/02	7	43.60	0	0.00	43.55	7	17,716	0.04%
2019/08/01	51	44.19	0	0.00	44.05	51	17,596	0.29%
2019/07/30	0	0.00	1	44.80	44.80	-1	17,651	-0.01%
2019/07/29	9	44.89	3	44.95	44.85	6	17,948	0.03%
2019/07/26	0	0.00	14	44.26	44.65	-14	18,163	-0.08%
2019/07/25	12	44.48	22	44.65	44.30	-10	18,228	-0.05%
2019/07/24	7	44.85	10	44.90	44.80	-3	18,091	-0.02%
2019/07/23	6	45.01	12	44.93	45.05	-6	18,053	-0.03%
2019/07/22	2	44.95	0	45.00	44.90	2	18,025	0.01%
2019/07/19	2	44.78	3	44.70	44.80	-1	17,949	-0.01%
2019/07/18	1	44.50	27	44.55	44.60	-26	17,921	-0.15%
2019/07/17	3	44.52	0	0.00	44.70	3	18,132	0.02%
2019/07/16	11	44.45	25	44.70	44.75	-14	18,306	-0.08%
2019/07/15	29	43.99	4	44.05	44.05	25	18,126	0.14%
2019/07/12	29	44.42	11	44.39	44.35	18	18,091	0.10%
2019/07/11	18	45.06	12	44.82	44.80	6	18,028	0.03%
2019/07/10	2	46.03	0	0.00	45.85	2	17,637	0.01%
2019/07/09	2	46.05	5	46.10	46.00	-3	17,645	-0.02%
2019/07/08	0	0.00	3	46.12	46.20	-3	17,825	-0.02%
2019/07/05	2	46.18	4	46.00	46.15	-2	17,949	-0.01%
2019/07/04	2	46.00	1	45.90	45.90	1	18,032	0.01%
2019/07/03	9	46.24	3	46.25	46.25	6	18,223	0.03%
2019/07/02	1	46.50	3	46.37	46.35	-2	18,452	-0.01%
2019/07/01	0	0.00	4	46.35	46.15	-4	18,483	-0.02%
2019/06/28	1	45.75	0	0.00	46.05	1	18,562	0.01%
2019/06/27	0	0.00	4	45.99	45.95	-4	18,801	-0.02%
2019/06/26	0	0.00	3	45.52	45.55	-3	18,891	-0.02%
2019/06/25	2	45.45	0	0.00	45.60	2	19,323	0.01%
2019/06/24	2	45.45	2	45.53	45.60	0	19,560	0.00%
2019/06/21	5	45.20	1.6	45.24	45.15	3.4	19,765	0.02%
2019/06/20	0	0.00	1	45.30	45.40	-1	20,696	0.00%
2019/06/19	43	45.02	11	45.27	45.30	32	20,682	0.15%
2019/06/18	1	45.10	4	45.13	45.20	-3	20,639	-0.01%
2019/06/17	13	44.72	8	44.53	44.70	5	20,457	0.02%
2019/06/13	6	43.63	0	0.00	43.85	6	20,846	0.03%
2019/06/12	1	43.65	4	43.70	43.75	-3	20,917	-0.01%
2019/06/11	3	43.50	1	43.80	44.00	2	20,838	0.01%
2019/06/10	1	43.70	3	43.70	43.85	-2	20,740	-0.01%
2019/06/06	125	42.99	1	43.15	43.15	124	20,602	0.60%	大買/鉅額交易
2019/06/05	6	43.00	1.1	43.00	43.00	4.9	20,525	0.02%
2019/06/04	4	43.35	4	43.79	43.10	0	20,408	0.00%
2019/06/03	0	0.00	3	43.30	43.40	-3	20,223	-0.01%
2019/05/31	1	42.60	0	0.00	42.90	1	20,045	0.00%
2019/05/30	6	42.52	0	0.00	42.80	6	19,910	0.03%
2019/05/29	1	42.30	3	42.35	42.50	-2	19,853	-0.01%
2019/05/28	3	42.47	0	0.00	42.30	3	19,894	0.02%
2019/05/27	16	42.65	3	42.65	42.40	13	19,814	0.07%
2019/05/24	3	42.40	7	42.40	42.35	-4	19,902	-0.02%
2019/05/23	1	42.50	5	42.40	42.35	-4	19,954	-0.02%
2019/05/22	5	42.75	0	0.00	42.70	5	20,360	0.02%
2019/05/21	6	42.64	2.3	42.68	42.85	3.7	20,460	0.02%
2019/05/20	20	42.45	1	42.50	42.35	19	20,442	0.09%
2019/05/17	1	42.25	2	42.20	42.25	-1	20,401	0.00%
2019/05/16	21	42.11	0	0.00	42.00	21	20,412	0.10%
2019/05/15	1	41.55	0	0.00	41.75	1	20,302	0.00%
2019/05/14	30	41.37	6	41.60	41.55	24	20,272	0.12%
2019/05/13	25	42.38	1	42.50	42.00	24	19,984	0.12%
2019/05/10	2	42.60	20.1	42.62	42.50	-18.1	19,903	-0.09%
2019/05/09	1	42.60	3	42.60	42.50	-2	19,795	-0.01%
2019/05/08	3	43.02	2	42.63	43.00	1	19,622	0.01%
2019/05/07	4	42.89	2	42.80	42.90	2	19,430	0.01%
2019/05/06	7	42.36	56	42.40	42.30	-49	19,257	-0.25%
2019/05/03	3	42.57	10.2	42.50	42.85	-7.2	18,942	-0.04%
2019/05/02	3	42.30	17	42.20	42.20	-14	18,615	-0.08%
2019/04/30	2.3	42.14	5	42.16	42.00	-2.7	18,472	-0.01%
2019/04/29	6	41.98	7	42.01	42.10	-1	18,476	-0.01%
2019/04/26	19	41.73	5	41.65	41.75	14	18,369	0.08%
2019/04/25	13	41.61	0	0.00	41.80	13	18,375	0.07%
2019/04/24	3	41.60	0	0.00	41.55	3	18,358	0.02%
2019/04/23	6	40.60	1	40.65	41.60	5	18,316	0.03%
2019/04/22	10	41.19	3	41.20	41.00	7	18,243	0.04%
2019/04/19	7	41.60	0	0.00	41.70	7	17,929	0.04%
2019/04/18	20	41.67	5	41.67	41.60	15	17,806	0.08%
2019/04/17	31	42.09	0	0.00	41.95	31	17,616	0.18%
2019/04/16	0	0.00	100	42.40	42.30	-100	17,377	-0.58%
2019/04/15	31	42.28	1	42.20	42.50	30	17,356	0.17%
2019/04/12	2	42.10	4	42.03	42.00	-2	17,209	-0.01%
2019/04/11	29	42.04	2	42.15	42.05	27	17,030	0.16%
2019/04/10	16	41.90	45	41.90	42.00	-29	16,791	-0.17%
2019/04/09	5	42.02	14	42.41	42.15	-9	16,545	-0.05%
2019/04/08	9	42.16	13	42.18	42.30	-4	16,200	-0.02%
2019/04/03	14	41.63	2	41.55	41.70	12	15,817	0.08%
2019/04/02	27	41.49	1	41.50	41.40	26	15,641	0.17%
2019/04/01	35.9	41.35	8	41.34	41.35	27.9	15,380	0.18%
2019/03/29	38	41.29	3	41.23	41.25	35	14,937	0.23%
2019/03/28	41	41.38	13	41.37	41.00	28	14,770	0.19%
2019/03/27	46	40.60	6	40.57	40.55	40	14,397	0.28%
2019/03/26	38	40.49	8	40.48	40.45	30	14,149	0.21%
2019/03/25	53	40.28	39	40.12	40.50	14	13,906	0.10%
2019/03/22	74	39.06	8	38.93	38.70	66	12,921	0.51%
2019/03/21	1	38.75	11	38.70	38.85	-10	12,975	-0.08%
2019/03/20	1	38.25	0	0.00	38.05	1	12,847	0.01%
2019/03/19	0	0.00	3	38.05	38.10	-3	12,820	-0.02%
2019/03/18	26	37.73	8	37.84	37.80	18	12,718	0.14%
2019/03/15	1	38.60	2	38.75	38.65	-1	12,123	-0.01%
2019/03/14	40	38.54	0	0.00	38.60	40	12,005	0.33%
2019/03/13	4	38.48	0	0.00	38.50	4	12,137	0.03%
2019/03/12	6	38.05	5	38.43	38.40	1	12,190	0.01%
2019/03/11	12	37.97	2	38.00	37.85	10	12,358	0.08%
2019/03/08	11	37.82	2	37.93	38.00	9	12,634	0.07%
2019/03/07	62	38.25	1	38.00	38.00	61	12,816	0.48%
2019/03/06	10	38.10	0	0.00	38.25	10	12,966	0.08%
2019/03/05	1	38.20	0.2	38.10	38.00	0.8	13,299	0.01%
2019/03/04	24	38.28	0	0.00	38.20	24	14,411	0.17%
2019/02/26	15	38.26	0	0.00	38.20	15	14,246	0.11%
2019/02/25	1	38.50	22	38.38	38.45	-21	14,362	-0.15%
2019/02/22	11	38.73	4	38.71	38.70	7	14,472	0.05%
2019/02/21	10	38.78	5	38.82	39.30	5	14,492	0.03%
2019/02/20	4	37.83	5	37.86	37.85	-1	14,013	-0.01%
2019/02/18	18	37.16	0	0.00	36.90	18	13,696	0.13%
2019/02/15	2	37.30	2	37.50	37.45	0	13,766	0.00%
2019/02/14	0	0.00	1	37.55	37.50	-1	13,833	-0.01%
2019/02/13	1.2	37.81	1	37.85	37.65	0.2	13,710	0.00%
2019/02/11	0	0.00	3	37.53	37.65	-3	13,612	-0.02%
2019/01/30	11	37.34	2	37.35	37.35	9	13,468	0.07%
2019/01/29	0	0.00	8	36.85	37.10	-8	13,530	-0.06%
2019/01/28	8	36.88	1	36.80	37.00	7	13,669	0.05%
2019/01/25	14	36.70	7	36.54	36.60	7	13,691	0.05%
2019/01/24	0	0.00	1	36.55	36.40	-1	13,820	-0.01%
2019/01/23	1	36.45	1	36.45	36.45	0	13,992	0.00%
2019/01/22	0	0.00	3	36.17	36.25	-3	14,159	-0.02%
2019/01/21	0	0.00	15	36.13	36.25	-15	14,309	-0.11%
2019/01/18	13	35.90	10	35.82	36.00	3	14,490	0.02%
2019/01/17	11	35.44	7	35.59	35.45	4	14,775	0.03%
2019/01/16	10	35.63	0	0.00	35.60	10	15,381	0.07%
2019/01/15	9	35.65	2	35.90	35.70	7	15,547	0.05%
2019/01/14	26	35.58	2	35.60	35.60	24	15,440	0.16%
2019/01/11	0	0.00	7	36.54	36.40	-7	15,449	-0.05%
2019/01/10	0	0.00	36.4	36.55	36.55	-36.4	15,388	-0.24%
2019/01/09	2	36.30	4	36.21	36.35	-2	15,371	-0.01%
2019/01/08	11	35.80	0	0.00	35.55	11	15,314	0.07%
2019/01/07	5	36.05	13	36.00	36.00	-8	15,385	-0.05%
2019/01/04	5	35.33	0	0.00	35.45	5	15,411	0.03%
2019/01/03	23	35.46	7	35.34	35.15	16	15,897	0.10%
2019/01/02	20	35.63	0	0.00	35.50	20	15,978	0.13%
2018/12/28	3	35.58	0	0.00	35.60	3	16,040	0.02%
2018/12/27	2	35.70	2	35.75	35.40	0	16,117	0.00%
2018/12/26	1	35.80	0	0.00	35.40	1	16,203	0.01%
2018/12/25	4	35.59	22	35.42	35.85	-18	16,296	-0.11%
2018/12/24	0	0.00	1	35.80	35.80	-1	16,416	-0.01%
2018/12/22	1	35.50	10	35.40	35.45	-9	16,528	-0.05%
2018/12/21	2	35.60	2	35.40	35.40	0	16,971	0.00%
2018/12/20	0	0.00	1	35.65	35.40	-1	16,974	-0.01%
2018/12/19	6	35.79	1	36.00	36.00	5	16,914	0.03%
2018/12/18	2	36.05	9	35.86	35.65	-7	16,943	-0.04%
2018/12/17	12	36.03	7	36.00	36.00	5	17,319	0.03%
2018/12/14	1	35.40	10	35.49	35.75	-9	17,273	-0.05%
2018/12/13	2.1	35.24	4	35.05	35.50	-1.9	17,362	-0.01%
2018/12/12	1	34.95	0	0.00	34.95	1	17,290	0.01%
2018/12/11	4	34.88	9	35.17	34.80	-5	17,234	-0.03%
2018/12/10	7	34.76	0	0.00	34.75	7	17,308	0.04%
2018/12/07	1	35.05	7	35.21	35.05	-6	17,487	-0.03%
2018/12/06	1	34.60	0	0.00	34.65	1	17,576	0.01%
2018/12/05	9	34.90	2	35.15	34.85	7	17,823	0.04%
2018/12/04	51	35.32	6	35.05	35.05	45	18,345	0.25%
2018/12/03	5	35.62	11	35.60	35.85	-6	18,146	-0.03%
2018/11/30	4	34.45	8	34.60	34.50	-4	17,903	-0.02%
2018/11/29	40	34.19	16	34.07	34.05	24	17,779	0.13%
2018/11/28	15	33.79	7	33.94	34.05	8	17,765	0.05%
2018/11/27	27	33.30	3	33.35	33.50	24	17,583	0.14%
2018/11/26	2	34.95	2	35.20	35.35	0	16,748	0.00%
2018/11/23	1	34.55	1	34.80	34.70	0	17,213	0.00%
2018/11/22	11	35.19	6	34.81	34.85	5	17,290	0.03%
2018/11/21	5	35.77	1	35.75	35.70	4	17,165	0.02%
2018/11/20	4	36.65	9	36.71	36.65	-5	17,025	-0.03%
2018/11/19	3	36.40	1	36.55	36.50	2	17,037	0.01%
2018/11/14	1	36.55	4	36.90	36.35	-3	17,409	-0.02%
2018/11/13	4	35.78	10	35.37	36.40	-6	17,458	-0.03%
2018/11/12	7	35.53	0	0.00	35.60	7	17,488	0.04%
2018/11/09	1	35.00	2	34.85	34.90	-1	17,688	-0.01%
2018/11/08	2	35.43	1	35.45	35.50	1	18,029	0.01%
2018/11/07	2	35.50	0	0.00	35.50	2	18,509	0.01%
2018/11/06	0	0.00	6	35.03	35.10	-6	19,646	-0.03%
2018/11/05	1	35.00	0	0.00	35.35	1	19,895	0.01%
2018/11/02	4	36.35	6	36.32	36.45	-2	20,127	-0.01%
2018/11/01	6	35.58	11	35.30	35.65	-5	20,426	-0.02%
2018/10/31	7	34.50	1	34.60	34.70	6	20,564	0.03%
2018/10/30	2	34.13	1	34.10	34.10	1	20,695	0.00%
2018/10/29	2	33.50	0	0.00	33.90	2	20,980	0.01%
2018/10/26	6	33.22	6	33.71	33.50	0	21,504	0.00%
2018/10/25	4	33.15	0	0.00	34.00	4	22,325	0.02%
2018/10/24	26	34.35	0	0.00	34.15	26	23,157	0.11%
2018/10/23	10	36.08	2	37.10	36.00	8	22,836	0.04%
2018/10/22	6	37.68	1	37.60	37.55	5	23,078	0.02%
2018/10/19	0	0.00	1	37.55	37.25	-1	24,086	0.00%
2018/10/17	0	0.00	1	38.50	38.25	-1	25,131	0.00%
2018/10/16	14	38.05	0	0.00	38.20	14	25,323	0.06%
2018/10/15	3	38.35	4	38.51	38.50	-1	25,455	0.00%
2018/10/12	18	38.53	2	38.38	39.00	16	25,600	0.06%
2018/10/11	25	37.93	1	37.05	37.60	24	25,654	0.09%
2018/10/09	1	40.25	5	40.05	40.05	-4	25,282	-0.02%
2018/10/08	1	39.80	1	39.80	39.75	0	25,339	0.00%
2018/10/05	2	39.35	0	0.00	39.70	2	25,579	0.01%
2018/10/04	1	40.10	0	0.00	39.80	1	25,683	0.00%
2018/10/03	6	40.15	4	40.55	40.20	2	25,833	0.01%
2018/10/02	3	40.17	1	40.30	40.30	2	26,052	0.01%
2018/10/01	4	41.15	10	41.29	41.05	-6	26,235	-0.02%
2018/09/28	8	41.06	36	41.27	41.10	-28	26,430	-0.11%
2018/09/27	0	0.00	6	39.83	40.25	-6	26,273	-0.02%
2018/09/26	1	40.40	0	0.00	39.90	1	26,482	0.00%
2018/09/25	5	40.50	0	0.00	40.20	5	26,920	0.02%
2018/09/21	4	40.75	10	40.61	40.40	-6	27,049	-0.02%
2018/09/20	4	40.05	2	40.38	40.10	2	26,888	0.01%
2018/09/19	22	40.13	1	40.70	40.15	21	26,972	0.08%
2018/09/18	3	39.57	5	39.60	39.70	-2	27,031	-0.01%
2018/09/17	1	39.50	9	38.99	39.30	-8	27,184	-0.03%
2018/09/14	7	39.34	5	39.44	39.65	2	27,256	0.01%
2018/09/13	6	39.20	4	39.28	39.10	2	27,301	0.01%
2018/09/12	7	38.17	1	38.20	38.55	6	27,171	0.02%
2018/09/11	12	37.57	0	0.00	38.00	12	27,244	0.04%
2018/09/10	24	38.07	0	0.00	37.95	24	27,027	0.09%
2018/09/07	1	41.40	3	41.33	41.30	-2	26,616	-0.01%
2018/09/06	10	41.76	0	0.00	41.80	10	26,592	0.04%
2018/09/05	1	41.70	3	41.55	41.55	-2	26,581	-0.01%
2018/09/04	8	41.68	2	41.70	42.10	6	26,593	0.02%
2018/09/03	2.1	41.52	1	41.30	41.35	1.1	26,409	0.00%
2018/08/31	1	41.65	0	0.00	42.35	1	26,343	0.00%
2018/08/30	16	41.91	1	42.20	42.00	15	26,050	0.06%
2018/08/29	3	43.35	3	43.27	43.40	0	25,625	0.00%
2018/08/28	0	0.00	6.2	43.12	43.30	-6.2	25,698	-0.02%
2018/08/27	3	43.37	8	43.28	43.30	-5	25,815	-0.02%
2018/08/24	11	42.85	3	42.60	42.80	8	25,756	0.03%
2018/08/23	1	43.00	3	42.98	43.10	-2	25,948	-0.01%
2018/08/22	3	42.93	9	42.92	42.95	-6	26,075	-0.02%
2018/08/21	15	42.19	6	42.83	42.90	9	26,120	0.03%
2018/08/20	9	42.03	0	0.00	42.00	9	26,216	0.03%
2018/08/17	10	42.53	1	42.50	42.05	9	26,177	0.03%
2018/08/16	3	41.67	0	0.00	42.00	3	26,134	0.01%
2018/08/15	0	0.00	1	43.55	42.35	-1	26,225	0.00%
2018/08/14	0	0.00	23	42.88	43.30	-23	25,975	-0.09%
2018/08/13	2	42.60	12	42.91	42.15	-10	25,677	-0.04%
2018/08/10	0	0.00	2	41.50	41.50	-2	24,798	-0.01%
2018/08/09	5	40.30	5	40.60	40.50	0	24,741	0.00%
2018/08/08	1	40.60	0	0.00	40.60	1	25,207	0.00%
2018/08/07	0	0.00	2	40.25	40.15	-2	25,092	-0.01%
2018/08/06	1	40.65	10	40.40	40.35	-9	25,024	-0.04%
2018/08/03	8	40.83	2	41.03	40.45	6	24,795	0.02%
2018/08/02	9	40.87	9	40.72	40.60	0	24,490	0.00%
2018/08/01	14	40.09	22	40.99	41.05	-8	23,866	-0.03%
2018/07/31	20	39.49	2	39.45	39.35	18	22,946	0.08%
2018/07/30	1	40.80	6	41.00	40.70	-5	22,017	-0.02%
2018/07/27	34	40.80	0	0.00	40.30	34	21,668	0.16%
2018/07/26	29	41.21	6	40.99	40.50	23	21,333	0.11%
2018/07/25	5	45.00	1	45.05	45.10	4	20,460	0.02%
2018/07/24	5	44.21	26	45.25	45.50	-21	20,173	-0.10%
2018/07/20	2	42.28	0	0.00	42.30	2	19,251	0.01%
2018/07/19	0	0.00	13	42.70	42.75	-13	19,164	-0.07%
2018/07/16	1	42.50	0	0.00	42.50	1	19,102	0.01%
2018/07/10	0	0.00	3	43.20	43.25	-3	18,222	-0.02%
2018/07/09	0	0.00	1	42.85	42.75	-1	17,897	-0.01%
2018/07/04	0	0.00	0.5	42.00	42.00	-0.5	17,216	0.00%
2018/07/03	1	42.40	0	0.00	42.75	1	16,918	0.01%
2018/07/02	2	42.05	0	0.00	41.85	2	16,442	0.01%
2018/06/29	2	42.13	3	42.08	42.35	-1	16,147	-0.01%
2018/06/28	11	42.54	2	42.48	42.40	9	15,725	0.06%
2018/06/27	0	0.00	1.5	43.00	43.00	-1.5	15,500	-0.01%
2018/06/21	0	0.00	2	44.80	44.75	-2	14,558	-0.01%
2018/06/19	10	43.91	5	43.85	43.85	5	14,290	0.03%
2018/06/14	0	0.00	1	45.05	44.90	-1	13,688	-0.01%
2018/06/13	0	0.00	1	44.85	45.45	-1	13,540	-0.01%
2018/06/08	0	0.00	5	44.98	45.00	-5	13,315	-0.04%
2018/06/06	4	44.61	19	44.75	44.80	-15	13,226	-0.11%
2018/06/05	1	44.75	3	45.23	45.20	-2	13,105	-0.02%
2018/06/04	19	44.55	5	45.06	45.65	14	12,867	0.11%
2018/06/01	2	43.63	15	43.65	43.75	-13	12,533	-0.10%
2018/05/31	0	0.00	1	43.60	43.60	-1	12,403	-0.01%
2018/05/30	10	43.81	0	0.00	43.75	10	12,061	0.08%
2018/05/29	4	43.34	4	42.95	43.40	0	11,777	0.00%
2018/05/25	6	44.13	1	44.35	43.90	5	11,405	0.04%
2018/05/24	7	43.99	1	44.45	44.75	6	11,186	0.05%
2018/05/23	3	43.90	7	44.01	44.10	-4	10,986	-0.04%
2018/05/22	0	0.00	54	45.59	45.60	-54	10,678	-0.51%
2018/05/17	1	45.90	0	0.00	45.65	1	10,246	0.01%
2018/05/16	2	45.90	6	46.22	45.90	-4	9,922	-0.04%
2018/05/15	1	43.60	14	43.18	43.50	-13	9,122	-0.14%
2018/05/14	50	42.33	3	42.48	43.15	47	9,082	0.52%
2018/05/11	0	0.00	3	41.15	41.25	-3	8,797	-0.03%
2018/05/10	1.5	41.07	10	41.10	41.10	-8.5	8,681	-0.10%
2018/05/09	2	40.55	0	0.00	40.60	2	8,472	0.02%
2018/05/07	2	40.65	0	0.00	40.40	2	8,247	0.02%
2018/05/04	5	39.70	0	0.00	39.55	5	7,995	0.06%
2018/05/03	0	0.00	1	39.65	39.40	-1	8,040	-0.01%
2018/05/02	1	40.85	2	40.90	40.85	-1	7,860	-0.01%
2018/04/30	1.2	40.75	1	40.40	40.85	0.2	7,745	0.00%
2018/04/27	2.8	40.19	1	40.50	40.30	1.8	7,743	0.02%
2018/04/26	1	40.75	6	40.58	40.50	-5	7,705	-0.06%
2018/04/25	6	40.43	8	40.57	40.20	-2	7,573	-0.03%
2018/04/24	2	40.75	7	40.26	40.85	-5	7,530	-0.07%
2018/04/23	1	38.85	2	39.00	38.90	-1	7,116	-0.01%
2018/04/20	0	0.00	16	38.86	38.75	-16	7,184	-0.22%
2018/04/19	2	38.93	0	0.00	39.00	2	7,137	0.03%
2018/04/17	0	37.75	0	0.00	38.00	0	7,686	0.00%
2018/04/16	0	38.15	0	0.00	38.25	0	7,756	0.00%
2018/04/12	0	38.00	0	0.00	38.10	0	8,316	0.00%
2018/04/11	0	0.00	2	38.60	38.45	-2	8,816	-0.02%
2018/04/10	1	37.80	1	38.00	38.20	0	8,908	0.00%
2018/03/30	0	36.60	0	0.00	36.60	0	9,384	0.00%
2018/03/22	0	0.00	1	37.60	37.55	-1	10,341	-0.01%
2018/03/19	1	37.25	0	0.00	37.55	1	10,391	0.01%
2018/03/16	1	37.25	0	0.00	37.60	1	10,402	0.01%
2018/03/15	0	0.00	2	37.58	37.60	-2	10,284	-0.02%
2018/03/13	1	37.40	0	0.00	37.50	1	10,211	0.01%
2018/03/09	0	0.00	2	36.55	36.65	-2	10,563	-0.02%
2018/02/26	0	0.00	1	36.75	36.55	-1	11,206	-0.01%
2018/02/06	2	36.53	0	0.00	35.50	2	11,176	0.02%
2018/01/30	1	37.75	1	37.85	37.90	0	10,744	0.00%
2018/01/23	2	37.00	0	0.00	37.30	2	10,370	0.02%
2018/01/22	0.3	37.70	0	0.00	37.85	0.3	10,192	0.00%
2018/01/17	2	38.40	8	38.36	38.50	-6	9,868	-0.06%
2018/01/16	0	0.00	1	38.00	38.10	-1	9,731	-0.01%
2018/01/15	2.7	37.71	0	0.00	37.85	2.7	9,652	0.03%
2018/01/12	11	37.75	10	37.75	37.60	1	9,583	0.01%
2018/01/11	3	37.53	0	0.00	37.50	3	9,356	0.03%
2018/01/08	1	37.80	6	37.96	38.20	-5	8,456	-0.06%
2018/01/03	0	0.00	7.2	37.09	37.35	-7.2	7,533	-0.10%
2018/01/02	3	36.47	3	36.55	36.55	0	7,250	0.00%