台泥 (1101)-富邦-桃園券商分點個股進出

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
33.70
漲跌
▲0.40
漲幅
+1.20%
成交量
30,136張
產業
上市水泥類股
2640人加入追蹤

立即追蹤
本地時間:14:30

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

台泥 (1101)籌碼相關－富邦-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-桃園券商分點個股進出
富邦-桃園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
2024/05/13	61.1	33.70	38.7	33.70	33.70	22.4	17,684	0.13%
2024/05/10	22.1	33.01	54.4	33.19	33.30	-32.3	17,314	-0.19%
2024/05/09	19.2	32.79	9.6	32.85	32.65	9.6	17,094	0.06%
2024/05/08	22.2	33.19	4	33.24	33.10	18.2	17,111	0.11%
2024/05/07	34.5	33.10	15	33.16	33.20	19.5	17,141	0.11%
2024/05/06	35.1	32.85	105.5	32.96	33.00	-70.4	16,992	-0.41%	大賣/
2024/05/03	18.6	32.49	2.2	32.57	32.40	16.3	16,551	0.10%
2024/05/02	8.3	32.31	8.3	32.31	32.30	0	16,359	0.00%
2024/04/30	13	32.10	3.6	32.21	32.05	9.4	16,171	0.06%
2024/04/29	0	0.00	7.5	32.24	32.35	-7.5	16,038	-0.05%
2024/04/26	53.8	31.91	1	31.90	31.80	52.8	15,880	0.33%
2024/04/25	27	31.90	13.2	31.92	32.00	13.8	15,849	0.09%
2024/04/24	32.4	32.32	5	32.20	32.15	27.4	15,799	0.17%
2024/04/23	19.4	32.75	0	0.00	32.35	19.4	16,021	0.12%
2024/04/22	5.5	32.38	5	32.49	32.60	0.5	15,974	0.00%
2024/04/19	28.6	32.12	2	32.20	32.00	26.6	15,756	0.17%
2024/04/18	9	32.59	5.3	32.65	32.70	3.8	15,379	0.02%
2024/04/17	41	32.65	11.1	32.50	32.65	29.9	15,172	0.20%
2024/04/16	251.5	32.55	60.6	32.99	32.45	191	15,008	1.27%	大買/鉅額交易
2024/04/15	17.6	32.50	26.3	32.80	32.35	-8.7	14,402	-0.06%
2024/04/12	5.3	32.02	17.3	31.92	32.20	-12	14,063	-0.09%
2024/04/11	2	32.43	27	32.45	32.40	-25	13,848	-0.18%
2024/04/10	35.4	32.84	134.1	32.73	32.70	-98.7	13,783	-0.72%	大賣/
2024/04/09	3.5	32.27	2.1	32.38	32.45	1.4	13,609	0.01%
2024/04/08	8.6	32.40	15.6	32.43	32.30	-7	13,545	-0.05%
2024/04/03	131.6	33.21	117.2	32.40	32.00	14.3	13,436	0.11%	大買/大賣/
2024/04/02	6	32.12	7.1	31.95	31.95	-1.1	13,046	-0.01%
2024/04/01	1	32.15	6.6	32.15	32.15	-5.6	13,124	-0.04%
2024/03/29	9.6	31.93	7.3	31.98	32.15	2.3	13,089	0.02%
2024/03/28	6.1	31.78	5.4	31.79	31.70	0.6	12,963	0.00%
2024/03/27	13	31.65	10.2	31.60	31.70	2.8	12,844	0.02%
2024/03/26	18.4	31.41	40.7	31.50	31.55	-22.3	12,765	-0.18%
2024/03/25	10.3	31.10	2	31.05	31.10	8.3	12,723	0.07%
2024/03/22	41.9	31.13	1	31.10	31.15	40.9	12,702	0.32%
2024/03/21	62.2	31.51	53.8	31.41	31.50	8.4	12,514	0.07%
2024/03/20	63.9	30.98	52	30.88	30.90	11.9	12,516	0.10%
2024/03/19	57	31.48	40	31.45	31.40	17	12,198	0.14%
2024/03/18	25.5	31.69	2	31.70	31.70	23.5	11,945	0.20%
2024/03/15	5	31.98	4.6	32.04	31.95	0.4	11,833	0.00%
2024/03/14	7.7	31.86	29.5	31.83	32.00	-21.8	11,512	-0.19%
2024/03/13	13	31.77	5	31.79	31.70	8.1	11,518	0.07%
2024/03/12	3.2	31.91	6.1	31.92	32.00	-2.9	11,388	-0.03%
2024/03/11	25	31.69	11.4	31.75	31.80	13.6	11,415	0.12%
2024/03/08	5.3	31.93	3	31.93	31.85	2.3	11,531	0.02%
2024/03/07	22.3	31.96	7.3	31.90	32.00	15	11,664	0.13%
2024/03/06	17.7	31.94	2.4	31.97	32.00	15.3	12,022	0.13%
2024/03/05	8.1	32.10	15	32.07	32.00	-6.9	13,502	-0.05%
2024/03/04	2.6	32.12	11.2	32.12	32.05	-8.6	13,771	-0.06%
2024/03/01	28.6	32.04	1	32.00	32.05	27.6	14,657	0.19%
2024/02/29	47.6	32.20	3	32.25	32.10	44.6	14,759	0.30%
2024/02/27	20.5	31.93	8	32.09	31.85	12.5	14,610	0.09%
2024/02/26	6.2	32.24	41.5	32.34	32.15	-35.3	14,608	-0.24%
2024/02/23	5.3	32.44	48.2	32.43	32.40	-42.9	14,694	-0.29%
2024/02/22	0	32.50	1	32.55	32.55	-1	15,103	-0.01%
2024/02/21	5.2	32.45	10.6	32.46	32.50	-5.4	15,202	-0.04%
2024/02/20	5.5	32.68	5	32.59	32.65	0.4	15,222	0.00%
2024/02/19	19.3	32.47	27.2	32.40	32.80	-7.9	15,433	-0.05%
2024/02/16	30.7	31.83	2.1	31.80	31.90	28.6	15,704	0.18%
2024/02/15	28.1	31.90	12.7	31.98	32.00	15.4	15,670	0.10%
2024/02/05	15.6	32.03	7.7	32.01	32.15	7.9	15,497	0.05%
2024/02/02	4.2	32.41	0	0.00	32.25	4.2	15,452	0.03%
2024/02/01	101.4	32.05	0.1	32.20	32.45	101.4	15,591	0.65%	大買/鉅額交易
2024/01/31	29.7	31.87	0	0.00	31.90	29.7	15,628	0.19%
2024/01/30	12.1	32.09	0	0.00	32.00	12.1	15,538	0.08%
2024/01/29	19.9	32.41	1.1	32.41	32.35	18.8	15,511	0.12%
2024/01/26	5.3	32.66	3	32.77	32.60	2.3	15,632	0.01%
2024/01/25	3.1	32.62	3	32.67	32.70	0.1	15,730	0.00%
2024/01/24	4.2	32.62	1	32.65	32.60	3.2	15,865	0.02%
2024/01/23	2.9	32.61	1	32.40	32.70	1.9	16,153	0.01%
2024/01/22	5.1	32.40	6	32.38	32.30	-0.9	16,296	-0.01%
2024/01/19	35.5	31.96	21	32.28	32.40	14.5	16,355	0.09%
2024/01/18	16.3	32.10	0.5	32.10	32.05	15.8	16,380	0.10%
2024/01/17	19.5	32.33	11.6	32.32	32.20	7.9	16,459	0.05%
2024/01/16	23.9	32.97	11	32.97	32.90	12.9	16,356	0.08%
2024/01/15	4.5	33.66	2.1	33.67	33.65	2.3	16,277	0.01%
2024/01/12	1.3	33.68	2	33.68	33.75	-0.7	16,716	0.00%
2024/01/11	6.5	33.72	0	0.00	33.70	6.5	17,605	0.04%
2024/01/10	6.2	33.82	13	33.73	33.70	-6.8	18,877	-0.04%
2024/01/09	3.3	34.09	10	34.23	34.05	-6.7	19,006	-0.04%
2024/01/08	5.3	34.36	9	34.36	34.25	-3.7	19,126	-0.02%
2024/01/05	1	34.30	9	34.28	34.35	-8	19,349	-0.04%
2024/01/04	1.4	34.18	6	34.21	34.20	-4.6	19,609	-0.02%
2024/01/03	6.1	34.28	0.5	34.40	34.20	5.6	19,771	0.03%
2024/01/02	0	0.00	11	34.76	34.70	-11	19,818	-0.06%
2023/12/29	0.5	34.85	0	0.00	34.85	0.5	19,953	0.00%
2023/12/28	13	34.87	30.3	34.85	34.90	-17.3	20,185	-0.09%
2023/12/27	2.1	34.70	20	34.78	34.90	-17.9	20,197	-0.09%
2023/12/26	0	0.00	0.1	34.55	34.65	-0.1	20,237	0.00%
2023/12/25	6.3	34.51	10	34.50	34.50	-3.7	20,449	-0.02%
2023/12/22	2.6	34.22	1.1	34.21	34.30	1.5	20,578	0.01%
2023/12/21	3.1	34.20	1	34.25	34.25	2.1	20,790	0.01%
2023/12/20	0.2	34.48	1.9	34.39	34.50	-1.7	21,158	-0.01%
2023/12/19	4.1	34.28	2	34.35	34.35	2.1	21,394	0.01%
2023/12/18	9	34.49	1	34.55	34.55	8	21,730	0.04%
2023/12/15	9.6	34.38	0	0.00	34.30	9.6	21,955	0.04%
2023/12/14	2.2	34.38	25.8	34.45	34.40	-23.6	21,772	-0.11%
2023/12/13	10.2	34.09	3	34.18	34.05	7.2	21,743	0.03%
2023/12/12	17.1	34.17	11.1	34.23	34.15	6	21,824	0.03%
2023/12/11	5.1	34.28	6.2	34.21	34.40	-1.1	21,878	-0.01%
2023/12/08	1.5	34.63	1.2	34.66	34.60	0.3	22,119	0.00%
2023/12/07	9.4	34.58	24	34.63	34.50	-14.7	22,107	-0.07%
2023/12/06	20.1	34.72	18.2	34.79	34.60	1.9	22,145	0.01%
2023/12/05	43	34.59	6.6	34.76	34.90	36.5	22,206	0.16%
2023/12/04	75.2	34.25	22	34.17	34.05	53.2	22,066	0.24%
2023/12/01	41.5	34.54	12	34.58	34.40	29.5	22,225	0.13%
2023/11/30	71.7	35.03	84.4	35.09	34.95	-12.7	21,892	-0.06%
2023/11/29	28.2	34.35	72.3	34.39	34.25	-44.1	20,364	-0.22%
2023/11/28	121	34.95	54.1	34.94	34.50	67	20,138	0.33%	大買/
2023/11/27	12.9	34.03	33	34.18	33.95	-20.1	19,597	-0.10%
2023/11/24	11	33.80	13	34.06	33.75	-2	19,408	-0.01%
2023/11/22	12.2	33.94	14.4	34.04	33.85	-2.2	19,049	-0.01%
2023/11/21	21.3	34.09	23.4	34.07	34.20	-2.1	18,952	-0.01%
2023/11/20	13	33.64	25.2	33.60	33.60	-12.2	18,544	-0.07%
2023/11/17	3	33.20	6.5	33.30	33.20	-3.5	18,469	-0.02%
2023/11/16	9.5	33.10	4.6	33.20	33.05	4.9	18,400	0.03%
2023/11/15	4.5	33.03	6.2	32.96	33.15	-1.7	18,225	-0.01%
2023/11/14	12	32.52	4	32.50	32.50	8	18,089	0.04%
2023/11/13	12.8	32.72	3	32.67	32.80	9.8	18,187	0.05%
2023/11/10	8	32.83	5	32.83	32.85	3	18,374	0.02%
2023/11/09	18.3	32.94	1.2	33.08	32.90	17.1	18,388	0.09%
2023/11/08	6.3	32.90	4	32.94	32.90	2.3	18,405	0.01%
2023/11/07	3.8	32.52	1	32.55	32.55	2.8	18,432	0.02%
2023/11/06	2.4	32.87	1.7	32.92	32.80	0.7	18,394	0.00%
2023/11/03	0.2	32.80	8.2	32.81	32.90	-8	18,290	-0.04%
2023/11/02	3	32.42	4.3	32.47	32.35	-1.3	18,196	-0.01%
2023/11/01	6	32.39	0	0.00	32.10	6	18,166	0.03%
2023/10/31	8	32.24	1.6	32.29	32.25	6.4	18,158	0.04%
2023/10/30	7.5	31.96	0	32.00	32.00	7.5	18,028	0.04%
2023/10/27	1.2	31.87	2.2	31.81	31.85	-1	17,917	-0.01%
2023/10/26	3.1	31.56	2	31.60	31.45	1.1	17,975	0.01%
2023/10/25	64.3	31.64	1.3	31.83	31.55	63	17,848	0.35%
2023/10/24	6.3	31.48	11.6	31.43	31.50	-5.3	17,706	-0.03%
2023/10/23	11.6	31.66	1.1	31.72	31.65	10.5	17,530	0.06%
2023/10/20	23.4	31.60	10.2	31.71	31.75	13.2	17,702	0.07%
2023/10/19	90.4	31.91	5	31.87	31.90	85.4	17,409	0.49%
2023/10/18	51.3	32.50	13.1	32.51	32.45	38.2	16,813	0.23%
2023/10/17	6.1	33.47	10	33.30	33.45	-3.9	15,659	-0.02%
2023/10/16	10.3	33.66	0	33.80	33.60	10.2	15,645	0.07%
2023/10/13	51.1	34.01	1.4	34.03	33.80	49.7	15,722	0.32%
2023/10/12	8.3	33.53	6.9	33.35	33.70	1.4	15,681	0.01%
2023/10/11	4	33.00	1.1	33.05	33.10	2.9	15,548	0.02%
2023/10/06	0	0.00	0.8	32.95	32.80	-0.8	15,540	0.00%
2023/10/05	13.6	32.80	10	32.70	32.75	3.6	15,507	0.02%
2023/10/04	13.9	32.93	1	32.90	32.90	12.9	15,539	0.08%
2023/10/03	16.4	33.23	0	0.00	33.20	16.4	15,625	0.10%
2023/10/02	4.2	33.10	28	33.13	33.10	-23.9	15,776	-0.15%
2023/09/28	45.2	33.18	1	33.20	33.25	44.2	16,020	0.28%
2023/09/27	20.6	32.99	1	32.95	33.05	19.6	15,999	0.12%
2023/09/26	112.9	33.03	0	0.00	33.00	112.9	15,938	0.71%	大買/鉅額交易
2023/09/25	51.9	33.15	30	33.15	33.10	21.9	15,777	0.14%
2023/09/22	64.5	33.46	25	33.42	33.50	39.5	15,474	0.26%
2023/09/21	84.7	33.99	0	0.00	33.80	84.7	15,253	0.55%
2023/09/20	19.3	34.44	43	34.40	34.35	-23.7	15,082	-0.16%
2023/09/19	11.4	34.89	24.5	34.86	34.80	-13.1	14,902	-0.09%
2023/09/18	6	35.01	1	35.00	35.10	5	14,938	0.03%
2023/09/15	3.2	35.15	17.4	35.24	35.10	-14.2	15,030	-0.09%
2023/09/14	2	35.30	10	35.44	35.50	-8	14,962	-0.05%
2023/09/13	17.5	35.13	19	35.10	35.30	-1.5	14,972	-0.01%
2023/09/12	17.5	34.53	17.2	34.52	34.60	0.3	15,254	0.00%
2023/09/11	14.3	34.09	0.4	34.15	34.20	13.9	15,266	0.09%
2023/09/08	28.5	34.13	10	34.19	34.10	18.5	15,301	0.12%
2023/09/07	27.9	34.39	10	34.35	34.35	17.9	15,280	0.12%
2023/09/06	42.3	34.59	7.2	34.40	34.40	35.1	15,287	0.23%
2023/09/05	25.5	35.04	16	35.04	35.00	9.5	14,939	0.06%
2023/09/04	23.3	35.14	28	35.13	35.20	-4.7	14,925	-0.03%
2023/09/01	12.5	35.22	0	0.00	35.25	12.5	14,877	0.08%
2023/08/31	21.7	35.08	12.5	35.11	34.95	9.2	14,843	0.06%
2023/08/30	8.4	35.34	0	0.00	35.30	8.4	14,684	0.06%
2023/08/29	1.7	35.24	2.8	35.32	35.40	-1	15,130	-0.01%
2023/08/28	5.2	35.12	0.1	35.30	35.20	5.1	15,344	0.03%
2023/08/25	13.2	35.15	10	35.15	35.10	3.2	16,124	0.02%
2023/08/24	2.3	35.29	0.9	35.40	35.30	1.5	16,441	0.01%
2023/08/23	6.5	35.38	1	35.45	35.30	5.5	16,726	0.03%
2023/08/22	3.2	35.41	1	35.40	35.40	2.2	16,947	0.01%
2023/08/21	16.7	35.33	1.3	35.33	35.40	15.4	17,344	0.09%
2023/08/18	28.5	35.22	12	35.10	35.15	16.5	17,523	0.09%
2023/08/17	47.3	35.56	0	0.00	35.65	47.3	17,458	0.27%
2023/08/16	31.4	36.06	8	36.14	36.05	23.4	17,488	0.13%
2023/08/15	9	36.67	0.4	36.95	36.70	8.6	17,473	0.05%
2023/08/14	11.5	36.85	2.1	36.86	36.85	9.4	17,582	0.05%
2023/08/11	2.2	37.67	3.1	37.53	37.40	-0.9	17,637	-0.01%
2023/08/10	10.3	36.86	106.8	36.86	36.85	-96.5	17,644	-0.55%	大賣/
2023/08/09	5	37.09	3.2	37.16	37.15	1.8	17,972	0.01%
2023/08/08	12.3	37.24	0.1	37.40	37.10	12.2	18,250	0.07%
2023/08/07	1.2	37.47	4	37.55	37.65	-2.8	18,384	-0.02%
2023/08/04	1.1	37.31	14.1	37.46	37.35	-13.1	18,438	-0.07%
2023/08/02	10	37.21	0	37.40	37.20	9.9	18,846	0.05%
2023/08/01	1	37.35	15.1	37.42	37.55	-14.1	19,015	-0.07%
2023/07/31	2.4	37.23	26.5	37.45	37.30	-24.1	19,125	-0.13%
2023/07/28	7	37.22	4.6	37.33	37.35	2.4	19,175	0.01%
2023/07/27	17.1	37.31	6.4	37.48	37.35	10.7	19,620	0.05%
2023/07/26	22.1	37.27	27	37.31	37.25	-4.9	20,584	-0.02%
2023/07/25	40.2	37.41	44.6	37.19	37.40	-4.4	20,798	-0.02%
2023/07/24	34.1	36.49	15.2	36.72	36.50	18.9	20,874	0.09%
2023/07/21	41.3	36.41	44.4	36.28	36.10	-3.1	21,180	-0.01%
2023/07/20	32.5	36.57	6.8	36.64	36.55	25.7	21,667	0.12%
2023/07/19	22.3	36.64	2	36.65	36.60	20.3	22,718	0.09%
2023/07/18	20.7	36.68	17.1	36.79	37.10	3.6	23,504	0.02%
2023/07/17	25.2	36.76	23.5	36.78	36.75	1.7	23,411	0.01%
2023/07/14	8	36.94	17.1	36.91	37.00	-9.1	23,348	-0.04%
2023/07/13	8.1	36.86	23.9	36.95	36.80	-15.8	23,366	-0.07%
2023/07/12	30	36.60	5.4	36.52	36.60	24.7	23,564	0.10%
2023/07/11	29.5	36.84	9.3	36.90	36.55	20.2	23,517	0.09%
2023/07/10	38	36.96	35	37.09	36.85	2.9	23,394	0.01%
2023/07/07	11.4	37.16	1	37.15	37.30	10.4	23,264	0.04%
2023/07/06	64.2	37.31	7.1	37.32	37.25	57.1	23,393	0.24%
2023/07/05	26.7	37.90	29	37.91	37.80	-2.3	23,091	-0.01%
2023/07/04	7.2	38.15	4	38.13	38.05	3.2	22,913	0.01%
2023/07/03	4	38.19	10	38.20	38.25	-6	22,864	-0.03%
2023/06/30	4.3	38.07	13	38.14	38.05	-8.7	22,907	-0.04%
2023/06/29	2	38.05	9.5	38.17	38.05	-7.4	22,932	-0.03%
2023/06/28	24.2	38.07	1.5	38.05	38.05	22.7	22,980	0.10%
2023/06/27	77.1	38.50	1	38.50	38.45	76.1	23,114	0.33%
2023/06/26	8.3	38.66	5.3	38.80	38.80	3	23,371	0.01%
2023/06/21	8	38.39	21	38.43	38.70	-13	23,378	-0.06%
2023/06/20	15	38.53	6.2	38.57	38.55	8.8	23,375	0.04%
2023/06/19	10.1	38.69	8.1	38.70	38.70	2.1	23,493	0.01%
2023/06/16	18.6	39.02	236.8	38.48	38.70	-218.2	23,472	-0.93%	大賣/鉅額交易
2023/06/15	8	38.26	26.6	38.31	38.35	-18.6	23,007	-0.08%
2023/06/14	9	38.21	17.2	38.31	38.35	-8.2	23,330	-0.04%
2023/06/13	18.1	38.33	9.6	38.26	38.25	8.4	23,466	0.04%
2023/06/12	26.6	38.32	5	38.40	38.25	21.6	23,491	0.09%
2023/06/09	15.8	38.37	12.3	38.46	38.45	3.5	23,511	0.02%
2023/06/08	29.3	38.55	19	38.48	38.50	10.3	23,676	0.04%
2023/06/07	17	38.81	10.2	38.86	38.80	6.8	23,851	0.03%
2023/06/06	14.1	38.73	8	38.81	38.80	6.1	24,048	0.03%
2023/06/05	32.1	39.01	15.2	38.91	38.85	16.9	24,210	0.07%
2023/06/02	27.2	38.42	46.1	38.50	38.55	-19	24,023	-0.08%
2023/06/01	15.1	37.81	26.5	37.83	37.75	-11.4	23,598	-0.05%
2023/05/31	16	38.11	18.1	38.05	37.90	-2.1	23,504	-0.01%
2023/05/30	1	38.05	3.4	38.02	38.30	-2.4	22,887	-0.01%
2023/05/29	21.2	37.85	7.4	37.91	38.15	13.8	23,178	0.06%
2023/05/26	5	37.78	15.1	37.77	38.00	-10	23,692	-0.04%
2023/05/25	28	37.63	6	37.73	38.05	22	24,133	0.09%
2023/05/24	12.1	37.64	3	37.67	37.85	9.1	23,953	0.04%
2023/05/23	26.1	38.02	7	38.00	37.90	19.1	23,751	0.08%
2023/05/22	21.3	38.29	105.1	38.18	38.25	-83.8	23,649	-0.35%	大賣/
2023/05/19	66	37.85	2.6	37.85	37.85	63.5	23,556	0.27%
2023/05/18	25.5	37.85	100.1	37.90	37.85	-74.5	23,437	-0.32%
2023/05/17	100.2	38.00	10	38.10	37.90	90.2	23,453	0.38%
2023/05/16	22.1	37.45	23	37.67	37.75	-1	23,506	0.00%
2023/05/15	38.2	37.30	20	37.60	37.35	18.2	23,506	0.08%
2023/05/12	47	38.29	5	38.15	37.80	42	23,276	0.18%
2023/05/11	47	38.29	5	38.15	38.20	42	23,037	0.18%
2023/05/10	1	38.65	4	38.68	38.85	-3	22,849	-0.01%
2023/05/09	61.6	38.86	9	38.89	38.65	52.6	22,795	0.23%
2023/05/08	9	39.61	10.3	39.60	39.60	-1.2	22,479	-0.01%
2023/05/05	4.1	39.34	1.1	39.35	39.30	3	22,322	0.01%
2023/05/04	3.4	39.51	0	0.00	39.45	3.4	22,305	0.02%
2023/05/03	113.7	39.63	188	39.79	39.50	-74.3	22,236	-0.33%	大買/大賣/
2023/05/02	57.4	39.81	56.2	39.86	39.90	1.2	22,048	0.01%
2023/04/28	32.3	38.73	26	38.87	38.70	6.3	21,538	0.03%
2023/04/27	3.6	38.88	12.2	38.95	38.65	-8.7	21,481	-0.04%
2023/04/26	41	38.56	7.3	38.97	39.10	33.7	21,572	0.16%
2023/04/25	45.9	38.72	57.3	38.93	38.50	-11.4	21,693	-0.05%
2023/04/24	61.5	39.29	95	39.34	39.55	-33.5	21,265	-0.16%
2023/04/21	76.3	38.44	57	38.38	38.30	19.4	20,241	0.10%
2023/04/20	13.1	37.31	8	37.33	37.20	5.1	19,358	0.03%
2023/04/19	3.5	37.25	2	37.25	37.10	1.5	19,409	0.01%
2023/04/18	16.2	37.64	38.1	37.61	37.45	-21.9	19,425	-0.11%
2023/04/17	55.8	37.99	30.2	38.08	37.95	25.5	19,656	0.13%
2023/04/14	2.1	37.40	8.1	37.46	37.55	-6.1	19,373	-0.03%
2023/04/13	4.7	37.51	5.3	37.55	37.55	-0.6	19,387	0.00%
2023/04/12	6.1	37.63	12	37.59	37.45	-6	19,333	-0.03%
2023/04/11	18	37.18	12	37.38	37.45	6	19,262	0.03%
2023/04/10	4	36.39	1.5	36.55	36.60	2.5	19,042	0.01%
2023/04/07	1.1	36.41	1	36.40	36.40	0.1	19,060	0.00%
2023/04/06	1.4	36.43	1.9	36.35	36.45	-0.5	19,160	0.00%
2023/03/31	0.2	36.40	2	36.25	36.40	-1.9	19,407	-0.01%
2023/03/30	4	36.28	4	36.23	36.20	0	20,415	0.00%
2023/03/29	5.2	36.27	3.6	36.28	36.35	1.6	21,328	0.01%
2023/03/28	19.9	36.21	3.2	36.41	36.20	16.7	22,230	0.08%
2023/03/27	14.3	36.77	11	36.77	36.65	3.3	23,097	0.01%
2023/03/24	6	37.53	0	0.00	37.60	6	23,872	0.03%
2023/03/23	12.1	37.30	6.7	37.33	37.35	5.4	23,875	0.02%
2023/03/22	9	37.38	4.3	37.31	37.20	4.7	23,957	0.02%
2023/03/21	3.3	37.11	2.3	37.19	37.05	1	24,027	0.00%
2023/03/20	11.5	36.85	0	0.00	36.90	11.5	24,042	0.05%
2023/03/17	7.2	36.55	1	36.60	36.40	6.2	24,199	0.03%
2023/03/16	13.9	36.54	4	36.48	36.35	9.9	23,908	0.04%
2023/03/15	16	37.21	8.3	37.13	37.10	7.7	23,942	0.03%
2023/03/14	208.2	36.43	2	36.50	36.75	206.2	24,037	0.86%	大買/鉅額交易
2023/03/13	18	36.43	4	36.43	36.75	14	24,266	0.06%
2023/03/10	29.2	36.73	3	36.70	36.70	26.1	24,281	0.11%
2023/03/09	16.7	37.37	12	37.58	37.20	4.7	24,506	0.02%
2023/03/08	21.9	37.64	12.3	37.61	37.75	9.6	24,873	0.04%
2023/03/07	4.1	37.98	0	0.00	37.95	4.1	24,885	0.02%
2023/03/06	5	38.03	15.3	38.00	37.95	-10.3	25,216	-0.04%
2023/03/03	8.1	37.80	2.5	37.80	37.75	5.5	25,487	0.02%
2023/03/02	12.2	37.83	18	37.71	37.90	-5.8	25,669	-0.02%
2023/03/01	45.8	38.11	11	37.98	37.80	34.8	25,706	0.14%
2023/02/24	15.1	39.35	727.1	39.35	39.15	-712	25,338	-2.81%	大賣/鉅額交易
2023/02/23	16.4	39.09	39.4	39.39	39.50	-23	24,816	-0.09%
2023/02/22	2.5	37.92	3	37.97	38.05	-0.5	25,159	0.00%
2023/02/21	0	38.35	23	38.21	38.35	-23	26,058	-0.09%
2023/02/20	7.4	38.06	25.7	38.07	38.25	-18.3	26,714	-0.07%
2023/02/17	4	37.49	15	37.69	38.00	-11	27,226	-0.04%
2023/02/16	13.1	37.52	4.3	37.50	37.50	8.8	27,958	0.03%
2023/02/15	18.1	37.55	0.7	37.64	37.55	17.4	28,051	0.06%
2023/02/14	15.1	37.63	10	37.54	37.25	5.1	27,991	0.02%
2023/02/13	18	37.04	12	37.04	37.00	6	27,957	0.02%
2023/02/10	8.6	36.85	8.2	36.84	36.85	0.4	28,096	0.00%
2023/02/09	0	0.00	12	36.70	36.60	-12	28,114	-0.04%
2023/02/08	10	36.65	3.2	36.70	36.75	6.8	28,188	0.02%
2023/02/07	13.7	36.57	8	36.58	36.65	5.7	28,269	0.02%
2023/02/06	3.8	36.22	26.1	36.35	36.15	-22.3	28,252	-0.08%
2023/02/03	2.2	36.43	0	0.00	36.45	2.2	28,142	0.01%
2023/02/02	1	36.60	2.1	36.75	36.80	-1.1	28,165	0.00%
2023/02/01	10	36.72	2.2	36.54	36.75	7.8	28,193	0.03%
2023/01/31	9.5	36.52	16.1	36.56	36.25	-6.6	28,263	-0.02%
2023/01/30	4.1	36.75	31.1	36.79	36.95	-27	28,195	-0.10%
2023/01/17	8.2	36.08	13.2	36.08	36.00	-5	28,181	-0.02%
2023/01/16	11.2	36.47	17.5	36.57	36.50	-6.3	28,175	-0.02%
2023/01/13	9.5	36.15	16	36.02	36.15	-6.5	27,855	-0.02%
2023/01/12	8.8	35.32	24.3	35.22	35.40	-15.5	27,913	-0.06%
2023/01/11	3	34.70	17	34.74	34.70	-14	28,119	-0.05%
2023/01/10	0.3	34.49	2.2	34.48	34.60	-1.9	28,426	-0.01%
2023/01/09	1.3	34.46	29	34.51	34.60	-27.7	28,943	-0.10%
2023/01/06	0.1	34.26	5.3	34.31	34.25	-5.2	29,213	-0.02%
2023/01/05	17.4	34.36	5	34.44	34.45	12.3	29,670	0.04%
2023/01/04	0.1	33.70	4.1	33.60	33.50	-4	29,498	-0.01%
2023/01/03	3.2	33.56	2.1	33.50	33.50	1.1	29,714	0.00%
2022/12/30	0	33.90	0	0.00	33.65	0	29,735	0.00%
2022/12/29	8	33.90	1	33.80	33.70	7	29,889	0.02%
2022/12/28	4	34.15	32.2	34.10	34.30	-28.2	30,140	-0.09%
2022/12/27	2	34.50	2.2	34.50	34.30	-0.2	30,373	0.00%
2022/12/26	1	34.30	1	34.25	34.40	0	30,533	0.00%
2022/12/23	8.1	34.27	1	34.55	34.05	7.1	31,062	0.02%
2022/12/22	2.3	34.55	15.5	34.50	34.45	-13.2	31,982	-0.04%
2022/12/21	3.4	33.79	25.2	34.03	34.05	-21.8	31,325	-0.07%
2022/12/20	13.8	33.64	16	33.82	33.70	-2.2	30,705	-0.01%
2022/12/19	21	33.83	12	33.98	33.85	9	30,251	0.03%
2022/12/16	13	33.07	6	33.72	34.60	7	29,428	0.02%
2022/12/15	2	33.45	1.1	33.46	33.55	1	28,860	0.00%
2022/12/14	5	33.51	2.1	33.66	33.50	2.9	29,170	0.01%
2022/12/13	0	0.00	1	33.65	33.70	-1	29,231	0.00%
2022/12/12	5	33.70	6.1	33.66	33.85	-1.1	29,198	0.00%
2022/12/09	6	33.71	15	33.77	33.70	-9	29,684	-0.03%
2022/12/08	3.1	33.21	6	33.25	33.20	-2.9	29,675	-0.01%
2022/12/07	6.5	33.22	5.1	33.28	33.35	1.4	29,677	0.00%
2022/12/06	3.1	33.44	0	0.00	33.30	3.1	29,698	0.01%
2022/12/05	5	33.56	39	33.59	33.70	-34	29,562	-0.12%
2022/12/02	41.1	33.71	15	33.80	33.65	26.1	29,249	0.09%
2022/12/01	16	34.14	30	34.00	34.05	-14	29,193	-0.05%
2022/11/30	4	33.50	10	33.86	33.90	-6	29,003	-0.02%
2022/11/29	6	33.23	7.1	33.37	33.55	-1.1	28,619	0.00%
2022/11/28	14	32.98	2	33.05	33.00	12	28,640	0.04%
2022/11/25	5	33.49	3.1	33.33	33.55	1.9	28,428	0.01%
2022/11/24	10	32.95	14	32.80	33.20	-4	28,273	-0.01%
2022/11/23	13.1	32.80	12	32.83	32.70	1.1	28,055	0.00%
2022/11/22	11.2	32.61	4	32.65	32.65	7.2	27,954	0.03%
2022/11/21	48.1	32.98	87.1	32.85	32.85	-39	27,730	-0.14%
2022/11/18	249	33.63	17	33.76	33.30	232	27,498	0.84%	大買/鉅額交易
2022/11/17	100.1	34.11	152	34.02	34.25	-51.9	26,542	-0.20%	大賣/
2022/11/16	100.2	33.13	8	33.00	32.90	92.2	25,556	0.36%
2022/11/15	79.5	33.30	53.9	33.32	33.85	25.6	24,950	0.10%
2022/11/14	45	33.54	32.4	33.76	34.15	12.7	24,375	0.05%
2022/11/11	15.2	32.23	10.5	32.23	32.15	4.7	23,576	0.02%
2022/11/10	14.2	31.79	8	31.95	31.70	6.1	23,483	0.03%
2022/11/09	8	31.87	63	31.83	31.90	-55	23,444	-0.23%
2022/11/08	14.2	31.66	45.2	31.47	31.65	-31	23,282	-0.13%
2022/11/07	7	30.90	1.6	30.84	31.00	5.4	23,106	0.02%
2022/11/04	6.2	30.28	7.4	30.22	30.45	-1.2	23,191	-0.01%
2022/11/03	6.2	30.29	0	0.00	30.30	6.2	23,144	0.03%
2022/11/02	3	30.72	4	30.74	30.75	-1	23,105	0.00%
2022/11/01	37	30.41	2	30.68	30.65	35	23,119	0.15%
2022/10/31	6.8	30.40	50	30.75	30.25	-43.2	23,108	-0.19%
2022/10/28	20.9	30.74	1	31.10	30.50	19.9	23,119	0.09%
2022/10/27	72.3	31.03	5.5	30.97	30.85	66.8	23,111	0.29%
2022/10/26	4.1	30.00	8	30.34	30.30	-3.9	23,119	-0.02%
2022/10/25	70	30.03	1	30.05	29.90	69	23,077	0.30%
2022/10/24	10.1	30.82	50.2	30.90	30.60	-40.1	22,682	-0.18%
2022/10/21	14	31.06	1	31.05	31.00	13	22,562	0.06%
2022/10/20	66.5	30.71	2	30.75	30.90	64.5	22,518	0.29%
2022/10/19	209.6	31.83	0	0.00	31.60	209.6	22,012	0.95%	大買/鉅額交易
2022/10/18	6.4	31.60	2	31.38	31.45	4.4	21,608	0.02%
2022/10/17	14	31.63	3	32.10	31.70	11	21,593	0.05%
2022/10/14	112.9	32.51	0	0.00	32.40	112.9	21,633	0.52%	大買/鉅額交易
2022/10/13	12.8	32.99	0	0.00	32.65	12.8	21,544	0.06%
2022/10/12	3.1	33.76	0	0.00	33.75	3.1	21,287	0.01%
2022/10/11	18.5	33.79	7	33.89	33.80	11.5	21,345	0.05%
2022/10/07	6.2	34.25	20	34.23	34.25	-13.8	21,291	-0.06%
2022/10/06	18.5	34.37	0	0.00	34.30	18.5	21,266	0.09%
2022/10/05	8	34.24	32	34.29	34.15	-24	21,277	-0.11%
2022/10/04	123.5	33.69	45	33.90	33.85	78.5	21,025	0.37%	大買/
2022/10/03	15.6	33.70	3	33.77	33.65	12.6	20,773	0.06%
2022/09/30	14.4	33.77	5	33.83	33.80	9.4	20,658	0.05%
2022/09/29	52.9	34.32	31	34.22	34.15	21.9	20,144	0.11%
2022/09/28	46.9	35.40	5.3	35.11	34.90	41.6	19,056	0.22%
2022/09/27	12.5	35.79	1	35.65	35.80	11.5	18,789	0.06%
2022/09/26	35.1	36.05	13	36.43	35.85	22.1	18,599	0.12%
2022/09/23	30.8	37.05	2.5	37.04	37.00	28.3	18,381	0.15%
2022/09/22	31.2	37.47	6.1	37.46	37.55	25.1	18,250	0.14%
2022/09/21	31.6	38.21	7.4	38.23	38.10	24.1	17,880	0.13%
2022/09/20	11.9	38.60	2.2	38.57	38.55	9.8	17,513	0.06%
2022/09/19	17.1	38.87	4	38.91	38.80	13.1	17,397	0.08%
2022/09/16	17	38.87	1	38.85	38.60	16	17,332	0.09%
2022/09/15	9.3	39.47	3	39.57	39.55	6.3	16,939	0.04%
2022/09/14	0	0.00	9	39.79	39.65	-9	16,875	-0.05%
2022/09/13	3.3	39.79	0.6	39.90	39.90	2.8	16,925	0.02%
2022/09/12	9.2	39.79	33.5	39.85	39.80	-24.3	16,977	-0.14%
2022/09/08	3.6	39.69	0	0.00	39.85	3.6	17,321	0.02%
2022/09/07	6.5	39.68	1.3	39.60	39.70	5.2	17,462	0.03%
2022/09/06	2	39.73	9	39.75	39.85	-7	17,501	-0.04%
2022/09/05	6	38.89	14.1	39.08	39.10	-8	17,483	-0.05%
2022/09/02	10.3	38.61	4.6	38.64	38.50	5.8	17,570	0.03%
2022/09/01	14.3	38.92	5	38.95	38.90	9.3	17,325	0.05%
2022/08/31	2.1	39.20	1.1	39.31	39.30	1	17,158	0.01%
2022/08/30	20.9	39.23	0.1	39.30	39.25	20.8	17,048	0.12%
2022/08/29	5.7	39.27	5.3	39.17	39.35	0.4	17,169	0.00%
2022/08/26	5.5	39.56	12.2	39.57	39.65	-6.6	17,183	-0.04%
2022/08/25	4.2	39.37	1.3	39.48	39.55	2.9	17,263	0.02%
2022/08/24	2.3	39.14	9.3	39.21	39.25	-7	17,398	-0.04%
2022/08/23	7.4	39.17	8.8	39.18	39.35	-1.3	17,816	-0.01%
2022/08/22	4	39.25	6.8	39.29	39.65	-2.8	17,936	-0.02%
2022/08/19	5.7	39.56	0	0.00	39.45	5.7	18,065	0.03%
2022/08/18	28.6	39.65	5	39.65	39.80	23.6	18,153	0.13%
2022/08/17	7.6	39.34	13.1	39.48	40.00	-5.5	18,215	-0.03%
2022/08/16	4.8	39.18	6	39.33	39.35	-1.3	18,244	-0.01%
2022/08/15	8	39.33	1.2	39.17	39.30	6.8	18,314	0.04%
2022/08/12	9	39.16	0	0.00	39.30	9	18,719	0.05%
2022/08/11	1	39.24	14.2	39.22	39.35	-13.2	18,846	-0.07%
2022/08/10	6.2	38.52	0	0.00	38.75	6.2	18,945	0.03%
2022/08/09	9.3	38.44	1	38.60	38.75	8.3	19,108	0.04%
2022/08/08	2.7	38.43	1	38.40	38.70	1.7	19,258	0.01%
2022/08/05	14.9	38.89	0	0.00	38.85	14.9	19,436	0.08%
2022/08/04	8.9	38.87	11.1	38.86	38.75	-2.1	19,943	-0.01%
2022/08/03	3.4	38.96	6.3	39.02	39.10	-3	20,186	-0.01%
2022/08/02	7	39.06	7.5	39.18	39.15	-0.5	20,245	0.00%
2022/08/01	7.6	39.19	9.4	39.28	39.50	-1.8	20,243	-0.01%
2022/07/29	10.1	38.49	0.6	39.19	38.75	9.5	20,205	0.05%
2022/07/28	8.7	38.10	7	38.16	38.20	1.7	20,134	0.01%
2022/07/27	36.2	37.81	0.2	37.95	37.85	35.9	20,075	0.18%
2022/07/26	13	37.85	0.3	38.00	37.80	12.7	20,246	0.06%
2022/07/25	11.1	37.79	0.1	37.95	37.85	11	20,320	0.05%
2022/07/22	25.8	37.82	1	37.65	37.70	24.8	20,389	0.12%
2022/07/21	55.2	37.97	3	37.95	38.05	52.2	20,196	0.26%
2022/07/20	13.1	41.70	14.7	41.67	41.60	-1.6	19,656	-0.01%
2022/07/19	0.1	41.45	6.1	41.33	41.65	-6.1	19,510	-0.03%
2022/07/18	17.2	40.25	2	40.35	40.70	15.2	19,267	0.08%
2022/07/15	9.3	41.06	4.5	40.73	40.50	4.8	19,169	0.03%
2022/07/14	1.1	41.67	11	41.75	41.70	-9.9	19,107	-0.05%
2022/07/13	1.1	41.79	7.2	41.75	41.80	-6.1	19,230	-0.03%
2022/07/12	3	40.72	2.6	40.91	41.00	0.4	19,337	0.00%
2022/07/11	0.3	40.97	3	40.97	41.10	-2.7	19,484	-0.01%
2022/07/08	1.1	40.70	6	40.76	40.80	-5	19,573	-0.03%
2022/07/07	3	40.63	3.3	40.55	40.90	-0.3	19,674	0.00%
2022/07/06	7.1	40.45	1.1	40.35	40.00	6	20,055	0.03%
2022/07/05	8	40.49	3.5	40.69	40.75	4.5	19,967	0.02%
2022/07/04	11.6	40.16	2	40.00	40.00	9.6	19,809	0.05%
2022/07/01	2.1	40.36	20.3	40.38	40.35	-18.2	19,681	-0.09%
2022/06/30	16.1	39.60	7	39.53	39.50	9.1	19,421	0.05%
2022/06/29	1.3	39.54	0	0.00	39.55	1.3	19,227	0.01%
2022/06/28	4.1	39.68	10	39.90	39.60	-6	19,218	-0.03%
2022/06/27	25	39.91	0	0.00	39.80	25	19,203	0.13%
2022/06/24	13.3	39.49	0.4	39.55	39.50	12.9	19,070	0.07%
2022/06/23	21.3	39.33	4.9	39.27	39.00	16.4	18,963	0.09%
2022/06/22	17	39.58	28.9	39.51	39.50	-11.9	18,809	-0.06%
2022/06/21	29.1	39.58	9	39.35	39.45	20.1	18,775	0.11%
2022/06/20	26.2	38.99	36	39.26	38.85	-9.8	18,695	-0.05%
2022/06/17	20.1	39.71	2	39.60	39.60	18.1	18,440	0.10%
2022/06/16	24.2	40.19	2	40.70	40.00	22.2	18,279	0.12%
2022/06/15	61.3	40.14	0	0.00	40.05	61.3	18,452	0.33%
2022/06/14	37.8	40.19	0	0.00	40.10	37.8	18,363	0.21%
2022/06/13	19.3	40.81	5	40.92	40.80	14.3	18,122	0.08%
2022/06/10	8.4	41.44	2	41.45	41.40	6.4	17,840	0.04%
2022/06/09	4.4	41.60	0	0.00	41.55	4.4	17,831	0.02%
2022/06/08	15	41.47	0	0.00	41.75	15	17,785	0.08%
2022/06/07	9.3	41.48	0	0.00	41.35	9.3	17,736	0.05%
2022/06/06	9.3	41.61	1	41.70	41.55	8.3	17,502	0.05%
2022/06/02	10.5	41.76	3	41.77	41.70	7.5	17,511	0.04%
2022/06/01	15.1	42.28	6	42.57	42.10	9.1	17,534	0.05%
2022/05/31	0.8	42.81	1	42.75	42.60	-0.2	17,391	0.00%
2022/05/30	15.4	42.91	20.8	42.91	42.80	-5.4	16,918	-0.03%
2022/05/27	11	42.20	1	42.25	42.20	10	16,696	0.06%
2022/05/26	11	42.03	0	0.00	41.70	11	16,596	0.07%
2022/05/25	6.2	41.65	1.1	41.66	41.65	5.1	16,538	0.03%
2022/05/24	26	41.28	0	0.00	41.20	26	16,462	0.16%
2022/05/23	16.7	41.40	10	41.33	41.20	6.7	16,294	0.04%
2022/05/20	5.3	41.60	17	41.84	41.15	-11.7	16,186	-0.07%
2022/05/19	5.1	41.13	0.2	41.20	41.10	4.9	15,717	0.03%
2022/05/18	11.5	41.33	0.5	41.50	41.60	11	15,532	0.07%
2022/05/17	4.2	41.49	2	41.57	41.50	2.2	15,250	0.01%
2022/05/16	6.9	41.20	3	41.25	41.25	3.9	15,019	0.03%
2022/05/13	35.9	41.43	1.5	41.27	41.60	34.4	14,715	0.23%
2022/05/12	46.1	41.34	10	41.03	40.80	36.1	14,482	0.25%
2022/05/11	25.3	42.67	11.1	42.72	42.65	14.2	13,898	0.10%
2022/05/10	7.8	43.81	6	43.83	43.85	1.8	13,469	0.01%
2022/05/09	16.6	44.48	82	44.15	44.25	-65.4	13,279	-0.49%
2022/05/06	32.1	45.15	1	45.15	45.10	31.1	13,113	0.24%
2022/05/05	2.5	45.61	0	0.00	45.60	2.5	13,152	0.02%
2022/05/04	3.1	45.32	1	45.50	45.50	2.1	13,127	0.02%
2022/05/03	48	45.49	3.1	45.69	45.35	45	13,228	0.34%
2022/04/29	19.2	46.10	0	0.00	45.90	19.2	12,942	0.15%
2022/04/28	11.1	45.83	1	45.85	46.10	10.1	12,785	0.08%
2022/04/27	108.2	45.85	11	45.89	45.80	97.2	12,580	0.77%	大買/
2022/04/26	175.7	46.19	2	46.20	46.20	173.7	12,312	1.41%	大買/鉅額交易
2022/04/25	7.2	46.10	1.8	46.17	46.10	5.4	12,241	0.04%
2022/04/22	12.3	46.51	1	46.55	46.55	11.3	12,099	0.09%
2022/04/21	29.1	46.84	0	0.00	46.80	29.1	12,074	0.24%
2022/04/20	19.6	46.47	3.5	46.56	46.60	16.1	12,063	0.13%
2022/04/19	30.3	46.36	0	0.00	46.35	30.3	11,970	0.25%
2022/04/18	35.5	46.53	4	46.61	46.50	31.5	11,843	0.27%
2022/04/15	18.5	47.25	10	47.25	47.10	8.5	11,628	0.07%
2022/04/14	10.8	47.76	4	47.69	47.70	6.8	11,442	0.06%
2022/04/13	16.1	47.92	0	0.00	48.00	16.1	11,348	0.14%
2022/04/12	34.1	48.24	20.1	48.24	48.00	14	11,175	0.13%
2022/04/11	1	49.45	1.2	49.33	49.45	-0.1	10,764	0.00%
2022/04/08	3	49.58	0.2	49.70	49.80	2.8	10,837	0.03%
2022/04/07	4	49.86	10	49.68	49.55	-6	10,806	-0.06%
2022/04/06	2	49.90	0	0.00	50.20	2	10,709	0.02%
2022/04/01	3.2	49.78	1.1	49.66	49.75	2.2	10,657	0.02%
2022/03/31	5.1	49.96	4.2	50.07	49.90	0.9	10,588	0.01%
2022/03/30	1	49.70	5	49.88	49.85	-4	10,436	-0.04%
2022/03/29	1.1	49.70	2	49.75	49.80	-0.9	10,432	-0.01%
2022/03/28	1.1	49.22	10	49.25	49.70	-8.9	10,389	-0.09%
2022/03/25	0.1	49.70	2	49.65	49.70	-1.9	10,342	-0.02%
2022/03/24	7.2	49.87	8.5	49.82	49.95	-1.3	10,385	-0.01%
2022/03/23	3	49.55	1	49.55	49.65	2	10,460	0.02%
2022/03/22	11.1	49.45	8	49.59	49.70	3.1	10,377	0.03%
2022/03/21	19	49.50	10.2	49.51	49.75	8.8	10,380	0.08%
2022/03/18	4	48.41	10	48.55	48.95	-6	10,135	-0.06%
2022/03/17	1.3	47.99	26.5	48.08	48.00	-25.2	9,745	-0.26%
2022/03/16	1.4	47.77	0	0.00	47.85	1.4	9,630	0.01%
2022/03/15	6	47.49	16	47.77	47.95	-10	9,597	-0.10%
2022/03/14	6	47.57	1	47.60	47.55	5	9,592	0.05%
2022/03/11	9	47.43	0	0.00	47.45	9	9,676	0.09%
2022/03/10	0	0.00	21.7	47.50	47.60	-21.7	9,818	-0.22%
2022/03/09	0.8	47.35	10	47.35	47.25	-9.2	9,901	-0.09%
2022/03/08	8.6	46.92	7	46.98	46.95	1.6	10,051	0.02%
2022/03/07	17.2	47.06	3	47.03	47.10	14.2	10,059	0.14%
2022/03/04	10.1	47.71	0.2	47.90	47.65	9.9	10,340	0.10%
2022/03/03	3.1	47.90	7.1	47.99	48.05	-4.1	10,465	-0.04%
2022/03/02	0.7	47.80	1	47.75	48.00	-0.3	10,752	0.00%
2022/03/01	3	47.63	23.2	47.81	47.80	-20.2	10,862	-0.19%
2022/02/25	4.3	47.03	1	47.05	47.35	3.3	10,955	0.03%
2022/02/24	7.1	47.18	7	47.34	47.30	0.1	10,884	0.00%
2022/02/23	2	47.58	3	47.75	47.65	-1	10,872	-0.01%
2022/02/22	18	47.17	1	47.60	47.70	17	10,974	0.15%
2022/02/21	1.1	47.69	0	0.00	47.60	1.1	10,977	0.01%
2022/02/18	2	47.45	0	0.00	47.45	2	11,056	0.02%
2022/02/17	16.4	47.36	1.2	47.46	47.45	15.2	11,143	0.14%
2022/02/15	20	47.00	1	47.00	47.00	19	11,255	0.17%
2022/02/14	1.4	47.04	0	0.00	47.15	1.4	11,341	0.01%
2022/02/11	0.3	47.40	0	0.00	47.55	0.3	11,337	0.00%
2022/02/10	0	0.00	1.5	47.33	47.55	-1.5	11,361	-0.01%
2022/02/09	3.2	47.15	3	47.05	47.30	0.2	11,433	0.00%
2022/02/08	2.2	46.99	0	0.00	46.95	2.2	11,535	0.02%
2022/02/07	9.3	46.34	0	0.00	47.10	9.3	11,491	0.08%
2022/01/26	0.4	46.96	2.3	46.79	46.85	-1.9	11,314	-0.02%
2022/01/25	11.2	46.74	1	46.60	46.80	10.2	11,349	0.09%
2022/01/24	11.2	47.15	20.1	47.20	47.15	-9	11,222	-0.08%
2022/01/21	0.5	47.50	3	47.22	47.40	-2.5	11,339	-0.02%
2022/01/20	0.1	47.65	4	47.55	47.50	-3.9	11,291	-0.03%
2022/01/18	4.1	47.53	3.4	47.52	47.75	0.7	11,490	0.01%
2022/01/17	21	47.50	1.1	47.42	47.60	19.9	11,598	0.17%
2022/01/14	0.1	47.75	5	47.56	47.60	-4.9	11,605	-0.04%
2022/01/13	3.1	47.65	6.1	47.77	47.95	-3	11,826	-0.03%
2022/01/12	6.1	47.28	1	47.30	47.50	5.1	12,070	0.04%
2022/01/11	4.4	47.20	7	47.15	47.50	-2.7	12,310	-0.02%
2022/01/10	12.4	47.10	83	47.27	47.30	-70.6	12,274	-0.58%
2022/01/07	1.7	47.35	0	0.00	47.45	1.7	12,237	0.01%
2022/01/06	0	0.00	1	47.45	47.60	-1	12,219	-0.01%
2022/01/05	0.5	47.17	0	0.00	47.15	0.5	12,240	0.00%
2022/01/04	11.3	47.14	0.2	47.35	47.30	11.1	12,299	0.09%
2022/01/03	7.4	47.60	6	47.80	47.45	1.4	12,196	0.01%
2021/12/30	0.1	48.15	10	48.10	48.00	-9.9	12,155	-0.08%
2021/12/29	0	0.00	2	48.13	48.15	-2	12,270	-0.02%
2021/12/28	0	0.00	6	48.03	48.15	-6	12,350	-0.05%
2021/12/27	1	47.95	5	48.00	48.10	-4	12,448	-0.03%
2021/12/24	1	47.80	2	47.88	47.90	-1	12,692	-0.01%
2021/12/23	3	47.40	8	47.60	47.70	-5	12,853	-0.04%
2021/12/22	2	47.40	20.1	47.25	47.40	-18.1	12,914	-0.14%
2021/12/21	0.1	47.40	0	0.00	47.25	0.1	13,062	0.00%
2021/12/20	0	0.00	2	47.30	47.40	-2	13,199	-0.02%
2021/12/17	1	47.40	6	47.55	47.45	-5	13,236	-0.04%
2021/12/16	22	46.85	20	46.85	46.90	2	13,161	0.02%
2021/12/15	6	46.99	2	47.30	46.95	4	13,398	0.03%
2021/12/14	3	47.03	2	47.10	47.00	1	13,527	0.01%
2021/12/13	2	47.38	4.6	47.11	47.10	-2.6	13,762	-0.02%
2021/12/10	0	0.00	17	47.32	47.30	-17	14,011	-0.12%
2021/12/09	3.3	47.46	0	0.00	47.40	3.3	14,718	0.02%
2021/12/08	1.1	47.56	12	47.63	47.70	-10.9	15,007	-0.07%
2021/12/07	5	47.05	0	0.00	47.55	5	15,100	0.03%
2021/12/06	12	46.83	1.2	47.21	47.30	10.8	15,059	0.07%
2021/12/03	7	46.64	1	46.50	46.40	6	15,012	0.04%
2021/12/02	14.1	46.56	2	46.65	46.30	12.1	14,910	0.08%
2021/12/01	17.2	46.71	0	0.00	46.60	17.2	14,885	0.12%
2021/11/30	3.1	46.72	0.1	47.25	46.00	3	14,816	0.02%
2021/11/29	3.2	46.15	5	46.39	46.50	-1.8	14,386	-0.01%
2021/11/26	90.3	46.58	15	46.66	46.50	75.3	14,324	0.53%
2021/11/25	6.3	47.12	28.3	47.10	47.15	-22	14,217	-0.15%
2021/11/24	19.8	47.47	6.1	47.41	47.45	13.7	14,124	0.10%
2021/11/23	7	47.81	1	47.85	47.80	6	13,953	0.04%
2021/11/22	15.1	47.91	1	47.95	47.90	14.1	13,999	0.10%
2021/11/19	11.7	48.12	0.2	48.35	48.30	11.5	13,936	0.08%
2021/11/18	3.3	48.30	4.3	48.31	48.30	-1	13,882	-0.01%
2021/11/17	2.1	48.35	14	48.53	48.55	-11.9	13,875	-0.09%
2021/11/16	5.2	48.49	0.2	48.65	48.65	5	13,977	0.04%
2021/11/15	2.8	48.55	1	48.40	48.60	1.8	14,174	0.01%
2021/11/12	2.1	48.51	2	48.55	48.70	0.1	14,358	0.00%
2021/11/11	20.4	48.82	3	48.78	48.80	17.4	14,578	0.12%
2021/11/10	2.4	48.56	0	0.00	48.70	2.4	14,843	0.02%
2021/11/09	10.1	48.78	20	48.53	48.80	-9.9	15,088	-0.07%
2021/11/08	0	0.00	7.1	48.80	48.95	-7.1	16,197	-0.04%
2021/11/05	20.9	47.97	2.2	47.96	48.15	18.7	16,989	0.11%
2021/11/04	26	48.17	1	48.30	48.10	25	17,324	0.14%
2021/11/03	7.2	48.18	0	0.00	48.15	7.2	17,764	0.04%
2021/11/02	21	48.39	7	48.40	48.15	14	18,197	0.08%
2021/11/01	5	48.14	6	48.10	48.25	-1	18,674	-0.01%
2021/10/29	10.2	48.28	0	0.00	48.25	10.2	18,923	0.05%
2021/10/28	3.1	48.57	35	48.31	48.50	-31.9	19,472	-0.16%
2021/10/27	4.2	48.43	2	48.40	48.35	2.2	19,594	0.01%
2021/10/26	41	48.67	4	48.75	48.45	37	19,646	0.19%
2021/10/25	7.2	48.27	0	0.00	48.25	7.2	19,726	0.04%
2021/10/22	1.2	48.77	3	48.80	48.80	-1.8	20,089	-0.01%
2021/10/21	5.3	48.59	0.2	48.65	48.75	5.1	20,240	0.03%
2021/10/20	14.7	48.54	4	48.36	48.35	10.7	20,272	0.05%
2021/10/19	14.6	49.30	0	0.00	49.10	14.6	20,369	0.07%
2021/10/18	2.2	49.92	1.2	50.01	49.80	0.9	20,223	0.00%
2021/10/15	4.1	49.98	0.4	50.10	50.10	3.6	20,486	0.02%
2021/10/14	7.1	49.95	2	49.90	49.90	5.1	20,492	0.02%
2021/10/13	1.1	50.22	1	50.40	50.50	0.1	20,515	0.00%
2021/10/12	0.1	50.00	18.3	50.17	50.20	-18.2	20,491	-0.09%
2021/10/08	8	50.36	10	50.30	50.40	-2	20,467	-0.01%
2021/10/07	5	50.30	2	50.15	50.40	3	20,717	0.01%
2021/10/06	9	49.92	5	49.85	49.90	4	20,940	0.02%
2021/10/05	7.4	49.98	13	50.02	50.30	-5.6	21,193	-0.03%
2021/10/04	2	49.90	134	50.00	50.00	-132	21,654	-0.61%	大賣/鉅額交易
2021/10/01	17	50.06	3.5	50.01	50.20	13.5	22,316	0.06%
2021/09/30	5	50.60	0	0.00	51.00	5	22,380	0.02%
2021/09/29	7	50.54	6	50.68	50.60	1	22,519	0.00%
2021/09/28	8.8	50.48	0	51.20	51.00	8.8	22,713	0.04%
2021/09/27	6.1	50.90	1.5	51.07	51.10	4.6	22,761	0.02%
2021/09/24	2	51.20	12	51.53	51.30	-10	22,881	-0.04%
2021/09/23	15.1	51.23	2	51.15	51.20	13	22,886	0.06%
2021/09/22	16.1	49.80	74.5	50.20	50.70	-58.4	22,838	-0.26%
2021/09/17	6.1	51.37	0	0.00	50.70	6.1	22,742	0.03%
2021/09/16	12.6	51.38	7.1	51.16	51.70	5.4	22,693	0.02%
2021/09/15	5.5	51.21	3	51.07	51.20	2.5	22,526	0.01%
2021/09/14	54	51.44	23.3	51.23	51.40	30.7	22,421	0.14%
2021/09/13	6	50.00	112.5	49.99	50.10	-106.5	21,802	-0.49%	大賣/鉅額交易
2021/09/10	1.4	48.59	2	48.60	49.00	-0.6	21,700	0.00%
2021/09/09	0.2	48.13	0	0.00	48.20	0.2	21,833	0.00%
2021/09/08	0	0.00	5.2	48.48	48.55	-5.2	21,908	-0.02%
2021/09/07	1.1	48.70	2.2	48.79	48.75	-1.2	21,992	-0.01%
2021/09/06	1	48.85	3.2	48.71	48.80	-2.2	22,010	-0.01%
2021/09/03	2.5	48.45	1	48.50	48.50	1.5	21,935	0.01%
2021/09/02	2.1	47.98	4	47.75	47.90	-1.9	21,889	-0.01%
2021/09/01	9.1	48.06	7	48.21	48.40	2.1	21,952	0.01%
2021/08/31	8.2	47.42	3	48.10	48.45	5.2	21,850	0.02%
2021/08/30	11.2	47.40	0	0.00	47.60	11.2	21,749	0.05%
2021/08/27	7	47.28	12	47.40	47.45	-5	21,802	-0.02%
2021/08/26	4	46.68	1	46.70	46.95	3	22,042	0.01%
2021/08/25	11	47.00	3	47.02	47.20	8	22,198	0.04%
2021/08/24	4.1	46.64	1	46.65	46.75	3.1	22,216	0.01%
2021/08/23	11.4	46.91	0	0.00	46.80	11.4	22,436	0.05%
2021/08/20	8.3	46.11	2	46.40	46.15	6.3	22,539	0.03%
2021/08/19	34.4	46.44	1	46.25	46.20	33.4	22,907	0.15%
2021/08/18	23.1	46.81	11	46.63	47.25	12.1	22,789	0.05%
2021/08/17	15.5	47.50	3	47.60	47.30	12.5	22,621	0.06%
2021/08/16	12.2	48.07	4.3	47.86	47.95	7.9	22,465	0.04%
2021/08/13	14	48.35	35.4	48.31	48.40	-21.4	22,509	-0.10%
2021/08/12	61.4	47.08	23	46.61	47.60	38.4	22,621	0.17%
2021/08/11	17.9	51.22	27	51.11	51.10	-9.1	21,868	-0.04%
2021/08/10	10.3	51.83	27.3	51.89	51.90	-17	21,421	-0.08%
2021/08/09	11.5	52.03	29	52.29	52.40	-17.5	21,726	-0.08%
2021/08/06	9.1	52.60	71.2	52.53	52.90	-62	21,805	-0.28%
2021/08/05	169.3	53.09	2	52.90	52.70	167.3	22,168	0.75%	大買/鉅額交易
2021/08/04	3	54.20	130	54.27	53.80	-127	23,135	-0.55%	大賣/鉅額交易
2021/08/03	3.2	53.61	18.2	53.58	53.90	-15	23,671	-0.06%
2021/08/02	2.1	52.51	0	0.00	52.80	2.1	23,444	0.01%
2021/07/30	10	52.67	8	52.68	52.60	2	23,936	0.01%
2021/07/29	3.2	52.57	2	52.75	52.90	1.2	24,450	0.00%
2021/07/28	4.1	52.32	16	52.54	52.40	-11.9	24,837	-0.05%
2021/07/27	52.1	52.80	1.2	52.90	53.00	50.9	25,536	0.20%
2021/07/26	18.5	53.56	3	53.30	53.20	15.5	26,205	0.06%
2021/07/23	4	52.58	13.4	52.52	53.00	-9.4	26,532	-0.04%
2021/07/22	7	52.07	4.2	52.01	52.10	2.8	26,663	0.01%
2021/07/21	3	52.00	2	52.30	51.80	1	27,077	0.00%
2021/07/20	3.2	51.61	6	51.52	51.70	-2.8	27,984	-0.01%
2021/07/19	0	0.00	4	51.75	52.00	-4	29,485	-0.01%
2021/07/16	4	51.45	0.1	51.60	51.50	3.9	32,699	0.01%
2021/07/15	0	0.00	16	51.57	51.60	-16	34,817	-0.05%
2021/07/14	12	51.35	1	51.50	51.50	11	36,177	0.03%
2021/07/13	13.1	51.83	4.1	52.04	51.90	9	36,859	0.02%
2021/07/12	3	52.00	1	52.00	52.20	2	37,265	0.01%
2021/07/09	12.1	52.04	1	52.60	52.00	11.1	37,473	0.03%
2021/07/08	4.1	52.68	33.6	52.57	52.80	-29.5	37,291	-0.08%
2021/07/07	3.9	51.15	2	51.15	51.30	1.9	36,928	0.01%
2021/07/06	6	50.98	5	51.10	51.20	1	36,823	0.00%
2021/07/05	21.4	50.58	8	50.70	50.60	13.4	36,751	0.04%
2021/07/02	10.4	50.62	1	50.80	50.50	9.4	36,605	0.03%
2021/07/01	22	50.67	3.2	50.74	50.60	18.9	36,533	0.05%
2021/06/30	1	51.00	4.7	51.10	51.00	-3.7	36,744	-0.01%
2021/06/29	1.1	51.01	2.1	51.01	51.20	-1	36,788	0.00%
2021/06/28	4	51.00	0	0.00	51.10	4	36,966	0.01%
2021/06/25	7.1	51.00	11	51.14	51.00	-3.9	36,992	-0.01%
2021/06/24	9	50.92	1.1	51.04	51.10	7.9	37,241	0.02%
2021/06/23	4	50.75	1	50.90	51.00	3	37,676	0.01%
2021/06/22	0.1	51.00	24	50.84	50.90	-23.9	37,792	-0.06%
2021/06/21	247.4	50.85	4.4	50.70	50.70	243	37,889	0.64%	大買/鉅額交易
2021/06/18	9.3	51.06	0.1	51.30	51.00	9.3	38,189	0.02%
2021/06/17	3.2	51.56	11	51.50	51.50	-7.8	39,486	-0.02%
2021/06/16	1	51.80	4	51.70	51.90	-3	39,623	-0.01%
2021/06/15	1.2	51.23	0.2	51.20	51.30	1	39,581	0.00%
2021/06/11	1	51.30	8.1	51.55	51.40	-7.1	39,636	-0.02%
2021/06/09	9	51.04	2	51.10	51.30	7	39,925	0.02%
2021/06/08	0.3	51.40	1	51.50	51.40	-0.7	40,039	0.00%
2021/06/07	14.1	51.30	2	51.30	51.50	12.1	40,264	0.03%
2021/06/04	5.2	52.00	5	52.02	51.90	0.2	40,452	0.00%
2021/06/03	19	52.10	22.3	52.15	52.30	-3.3	40,659	-0.01%
2021/06/02	6.4	51.53	18	51.70	52.00	-11.6	40,510	-0.03%
2021/06/01	11	51.45	2	51.40	51.50	9	40,290	0.02%
2021/05/31	14	51.25	36	51.49	51.60	-22	40,457	-0.05%
2021/05/28	27	50.40	20	50.31	50.60	7	40,331	0.02%
2021/05/27	9.5	50.07	2	50.00	50.30	7.5	40,411	0.02%
2021/05/26	2	50.60	40	50.80	50.70	-38	40,254	-0.09%
2021/05/25	10.1	51.26	6	51.20	51.10	4.1	40,193	0.01%
2021/05/24	4.1	51.17	3	51.17	51.30	1.1	40,233	0.00%
2021/05/21	22.1	51.30	14.2	51.82	51.20	7.9	40,408	0.02%
2021/05/20	21	50.72	17	50.80	50.80	4	40,310	0.01%
2021/05/19	10	49.83	5.3	50.47	50.50	4.7	40,085	0.01%
2021/05/18	48	49.83	26	49.28	50.00	22	39,915	0.06%
2021/05/17	21.3	48.16	12.2	47.99	47.90	9.1	39,776	0.02%
2021/05/14	3.6	49.78	8	49.58	49.60	-4.4	39,121	-0.01%
2021/05/13	21.1	48.83	28.1	49.42	49.20	-7.1	38,782	-0.02%
2021/05/12	53.8	49.03	51	49.25	49.60	2.8	38,261	0.01%
2021/05/11	21.3	52.33	22.6	52.26	51.60	-1.4	36,972	0.00%
2021/05/10	1.3	52.65	27	52.57	52.90	-25.7	36,241	-0.07%
2021/05/07	16.6	52.01	17	52.55	52.30	-0.5	36,059	0.00%
2021/05/06	43	51.42	8	51.53	53.00	35	35,706	0.10%
2021/05/05	14.7	50.79	32	51.15	50.80	-17.3	35,241	-0.05%
2021/05/04	33.8	50.32	22	50.55	50.20	11.7	35,127	0.03%
2021/05/03	44.2	51.17	22	51.42	51.20	22.2	34,169	0.06%
2021/04/29	15.9	52.37	12.1	52.55	52.10	3.8	33,664	0.01%
2021/04/28	24.3	52.45	21	52.58	53.20	3.3	33,224	0.01%
2021/04/27	28.4	52.73	2	52.70	52.70	26.4	33,106	0.08%
2021/04/26	45	53.46	25	53.24	53.10	20	32,617	0.06%
2021/04/23	65.8	52.60	35.1	52.72	53.00	30.7	31,717	0.10%
2021/04/22	142.1	57.07	192	56.26	54.10	-49.9	30,558	-0.16%	大買/大賣/
2021/04/21	44.6	54.53	78.6	54.08	55.70	-34	27,491	-0.12%
2021/04/20	49.3	52.55	31	52.15	52.00	18.3	25,459	0.07%
2021/04/19	63.1	49.93	12.2	50.27	50.40	51	24,106	0.21%
2021/04/16	13	48.31	10.6	48.44	49.00	2.4	23,301	0.01%
2021/04/15	22.1	48.01	25	48.02	47.90	-2.9	22,795	-0.01%
2021/04/14	9.3	46.93	7	46.87	47.00	2.3	22,494	0.01%
2021/04/13	85	47.32	6.2	47.30	47.20	78.8	22,362	0.35%
2021/04/12	11.9	46.81	7	46.80	46.85	4.9	22,111	0.02%
2021/04/09	11.1	46.84	16.2	46.81	46.70	-5.1	22,041	-0.02%
2021/04/08	16	46.84	5	46.68	46.90	11	21,910	0.05%
2021/04/07	3	46.80	8	46.76	46.80	-5	21,820	-0.02%
2021/04/06	14	46.82	45	46.89	46.85	-31	21,761	-0.14%
2021/04/01	11	46.70	3.1	46.65	46.70	7.9	21,372	0.04%
2021/03/31	1.1	46.75	8	46.72	46.80	-6.9	21,256	-0.03%
2021/03/30	13.5	46.31	5	46.25	46.55	8.5	21,044	0.04%
2021/03/29	6	46.39	3.1	46.40	46.50	3	20,945	0.01%
2021/03/26	7.2	46.10	8.1	46.10	46.15	-0.9	20,680	0.00%
2021/03/25	4	45.53	14	45.53	45.55	-10	20,287	-0.05%
2021/03/24	21.8	45.61	1	45.65	45.55	20.8	20,110	0.10%
2021/03/23	8	45.95	29.2	45.71	45.70	-21.2	19,996	-0.11%
2021/03/22	70	45.79	54.2	45.89	45.80	15.8	19,589	0.08%
2021/03/19	16.2	42.80	0	0.00	42.70	16.2	18,122	0.09%
2021/03/18	2	43.03	21	43.09	43.10	-19	17,888	-0.11%
2021/03/17	0.4	42.90	3	42.88	42.85	-2.7	17,899	-0.01%
2021/03/16	8.1	42.53	5.3	42.60	42.60	2.8	17,904	0.02%
2021/03/15	18.7	42.54	0	0.00	42.35	18.7	17,936	0.10%
2021/03/12	10.2	42.70	1	42.65	42.70	9.2	17,781	0.05%
2021/03/11	1	42.85	1.3	43.10	42.85	-0.3	17,666	0.00%
2021/03/10	12	43.02	5	43.11	43.00	7	17,600	0.04%
2021/03/09	8	42.97	7	43.01	43.40	1	17,714	0.01%
2021/03/08	2	42.68	54.3	42.84	42.65	-52.3	17,513	-0.30%
2021/03/05	7.1	42.36	7	42.43	42.50	0.1	17,433	0.00%
2021/03/04	5	42.33	1	42.50	42.50	4	17,847	0.02%
2021/03/03	22.4	42.46	1	42.50	42.55	21.4	17,835	0.12%
2021/03/02	0	0.00	1	42.35	42.10	-1	17,744	-0.01%
2021/02/26	15.4	42.30	13	42.23	42.00	2.4	17,589	0.01%
2021/02/25	3.2	42.69	5.4	42.76	42.90	-2.2	17,255	-0.01%
2021/02/24	6.3	42.53	6.9	42.54	42.55	-0.6	17,267	0.00%
2021/02/23	2.1	42.09	64.2	42.18	42.45	-62.2	17,237	-0.36%
2021/02/22	9.5	41.87	10	41.90	41.80	-0.5	17,008	0.00%
2021/02/19	5	41.15	0	0.00	41.60	5	16,970	0.03%
2021/02/18	4.1	41.41	8	41.44	41.35	-3.9	16,894	-0.02%
2021/02/17	3.2	41.16	4.1	41.06	41.25	-0.9	16,801	-0.01%
2021/02/05	37.1	40.67	0	0.00	40.85	37.1	16,576	0.22%
2021/02/04	59.3	40.45	0	0.00	40.40	59.3	16,647	0.36%
2021/02/03	10	40.56	0	0.00	40.55	10	17,019	0.06%
2021/02/02	4.1	40.91	2	40.90	40.75	2.1	16,937	0.01%
2021/02/01	12	40.55	3.1	40.71	40.80	8.9	16,812	0.05%
2021/01/29	24	40.30	0	40.45	40.15	24	16,789	0.14%
2021/01/28	5	40.32	2	40.25	40.25	3	16,597	0.02%
2021/01/27	3.3	40.42	0	0.00	40.35	3.3	16,362	0.02%
2021/01/26	37.1	40.38	0	0.00	40.35	37.1	16,223	0.23%
2021/01/25	8	40.83	1	40.85	40.90	7	15,710	0.04%
2021/01/22	10	40.58	0.9	40.71	40.60	9.1	15,509	0.06%
2021/01/21	11.2	40.92	1	40.95	40.80	10.2	15,191	0.07%
2021/01/20	27.3	41.00	4	40.95	40.95	23.3	15,029	0.15%
2021/01/19	36	41.75	0	0.00	41.75	36	14,598	0.25%
2021/01/18	72.2	41.54	1	41.65	41.60	71.2	14,547	0.49%
2021/01/15	26	42.13	5	42.30	41.95	21	14,248	0.15%
2021/01/14	6	42.53	7.3	42.56	42.55	-1.3	13,868	-0.01%
2021/01/13	4	42.68	1	42.65	42.70	3	13,709	0.02%
2021/01/12	4	42.81	0	0.00	42.70	4	13,599	0.03%
2021/01/11	1	42.80	7.3	42.90	43.10	-6.3	13,516	-0.05%
2021/01/08	12	42.94	0	0.00	42.95	12	13,435	0.09%
2021/01/07	11	42.88	0	42.90	42.85	11	13,366	0.08%
2021/01/06	9.1	42.98	9	43.03	42.95	0.1	13,172	0.00%
2021/01/05	4	43.14	0	0.00	43.10	4	13,036	0.03%
2021/01/04	2.7	43.30	9	43.34	43.20	-6.3	12,974	-0.05%
2020/12/31	2	43.40	4	43.39	43.20	-2	12,933	-0.02%
2020/12/30	0.1	43.00	2	43.08	43.25	-1.9	12,962	-0.01%
2020/12/29	5	42.91	1.2	42.96	43.00	3.8	12,916	0.03%
2020/12/28	6	42.97	0	0.00	43.00	6	12,907	0.05%
2020/12/25	2	42.75	0	0.00	42.80	2	12,961	0.02%
2020/12/24	3	42.73	0	0.00	42.70	3	13,055	0.02%
2020/12/23	1	42.70	2	42.75	42.80	-1	13,075	-0.01%
2020/12/22	16	43.12	1	43.20	42.95	15	13,149	0.11%
2020/12/21	8.1	43.20	8	43.43	43.50	0.1	13,438	0.00%
2020/12/18	10.1	42.80	0	0.00	42.95	10.1	13,750	0.07%
2020/12/17	2.1	42.70	0	0.00	42.65	2.1	13,865	0.02%
2020/12/16	0.9	43.06	3	42.95	43.05	-2.1	13,782	-0.02%
2020/12/15	2	42.65	0	0.00	42.50	2	13,764	0.01%
2020/12/14	1	42.70	1	42.80	42.80	0	13,726	0.00%
2020/12/11	4	42.96	0	0.00	42.90	4	13,816	0.03%
2020/12/10	2	43.28	4	43.24	43.25	-2	13,749	-0.01%
2020/12/09	2	43.45	1	43.50	43.35	1	13,778	0.01%
2020/12/08	9.2	43.31	1	43.35	43.60	8.2	13,772	0.06%
2020/12/07	0	0.00	61	43.50	43.55	-61	13,759	-0.44%
2020/12/04	7	43.59	30	43.55	43.65	-23	13,838	-0.17%
2020/12/03	1	43.60	9	43.83	43.50	-8	13,761	-0.06%
2020/12/02	0	0.00	3	43.13	43.20	-3	13,481	-0.02%
2020/12/01	7	42.89	1.1	42.77	43.15	5.9	13,676	0.04%
2020/11/30	4	43.43	1	43.50	42.90	3	13,906	0.02%
2020/11/27	0	0.00	1.6	43.21	43.30	-1.6	13,694	-0.01%
2020/11/26	2	42.90	2	43.00	42.95	0	13,620	0.00%
2020/11/25	1	42.70	18	42.80	42.60	-17	13,772	-0.12%
2020/11/24	10	42.88	0	0.00	42.75	10	13,849	0.07%
2020/11/23	2	42.98	4	42.93	43.00	-2	13,800	-0.01%
2020/11/20	5	42.55	0	0.00	42.70	5	13,790	0.04%
2020/11/19	8	42.79	2	42.95	42.90	6	13,775	0.04%
2020/11/18	3	42.73	3	42.95	42.70	0	13,816	0.00%
2020/11/17	2.1	42.58	2	42.50	42.75	0.1	13,854	0.00%
2020/11/16	4.6	42.38	4.1	42.33	42.35	0.6	14,202	0.00%
2020/11/13	0	0.00	6	42.25	42.25	-6	14,467	-0.04%
2020/11/12	8	42.46	5	42.47	42.40	3	14,811	0.02%
2020/11/11	20	42.60	23	42.55	42.65	-3	14,831	-0.02%
2020/11/10	3	41.45	6	41.32	41.55	-3	14,766	-0.02%
2020/11/09	0	0.00	1.2	41.11	41.15	-1.2	14,981	-0.01%
2020/11/05	12	40.99	3.2	40.93	41.05	8.8	16,546	0.05%
2020/11/04	6.1	40.95	4.2	40.95	40.90	2	16,842	0.01%
2020/11/03	0.5	40.80	2	40.73	40.95	-1.5	17,212	-0.01%
2020/11/02	0	0.00	2	40.55	40.60	-2	17,662	-0.01%
2020/10/30	0	0.00	1	40.50	40.55	-1	18,262	-0.01%
2020/10/29	10	40.50	0.1	40.65	40.35	10	18,465	0.05%
2020/10/28	1	40.55	76	40.60	40.55	-75	18,534	-0.40%
2020/10/27	4	40.46	1	40.35	40.50	3	18,592	0.02%
2020/10/26	2.4	40.64	0	0.00	40.50	2.4	18,606	0.01%
2020/10/22	2.5	40.64	1	41.00	41.00	1.5	18,943	0.01%
2020/10/21	4.3	40.39	0	0.00	40.30	4.3	19,040	0.02%
2020/10/20	1.1	40.41	2	40.30	40.35	-0.9	19,061	0.00%
2020/10/19	2	40.60	1	40.65	40.45	1	19,122	0.01%
2020/10/16	0	0.00	3	40.40	40.30	-3	19,278	-0.02%
2020/10/15	9	40.28	0	0.00	40.30	9	19,671	0.05%
2020/10/14	3	40.62	0	0.00	40.50	3	19,700	0.02%
2020/10/13	3	40.47	0	0.00	40.50	3	19,784	0.02%
2020/10/12	4	40.93	0	0.00	40.95	4	20,214	0.02%
2020/10/08	23	41.00	0	0.00	41.15	23	20,431	0.11%
2020/10/07	1	41.05	0	0.00	41.15	1	20,445	0.00%
2020/10/06	0	0.00	1	41.25	41.40	-1	20,441	0.00%
2020/10/05	45	41.02	0	0.00	41.00	45	20,601	0.22%
2020/09/30	51	41.50	1	41.70	41.40	50	20,812	0.24%
2020/09/28	2	40.78	0	0.00	40.95	2	21,043	0.01%
2020/09/25	11	40.71	0	0.00	40.55	11	21,224	0.05%
2020/09/24	47	40.23	1	40.10	40.05	46	21,293	0.22%
2020/09/23	22	41.34	0	41.60	41.00	22	21,057	0.10%
2020/09/22	3	41.90	6	41.62	41.80	-3	20,759	-0.01%
2020/09/21	1	42.20	0	0.00	42.25	1	20,638	0.00%
2020/09/18	5	42.50	0.4	42.70	42.50	4.6	20,706	0.02%
2020/09/17	2	42.55	0.5	42.80	42.55	1.5	20,727	0.01%
2020/09/16	1	42.75	0.1	42.90	42.85	0.9	20,772	0.00%
2020/09/15	1	42.55	1	42.65	42.70	0	20,736	0.00%
2020/09/14	3	42.42	0	0.00	42.95	3	20,963	0.01%
2020/09/11	21	42.25	0.2	42.45	42.30	20.8	20,893	0.10%
2020/09/10	1	42.30	0.2	42.60	42.45	0.8	20,933	0.00%
2020/09/09	3	42.20	0	0.00	42.55	3	20,892	0.01%
2020/09/08	0	0.00	7	42.86	42.70	-7	20,918	-0.03%
2020/09/07	7	42.62	4	42.05	42.70	3	21,054	0.01%
2020/09/04	18	42.18	0	0.00	42.20	18	21,101	0.09%
2020/09/03	3.5	42.65	1	42.75	42.70	2.5	21,075	0.01%
2020/09/02	0	0.00	2	42.38	42.65	-2	20,913	-0.01%
2020/09/01	4	42.68	5	42.66	42.75	-1	20,813	0.00%
2020/08/31	4.2	43.10	0	0.00	42.90	4.2	20,717	0.02%
2020/08/28	11.5	43.65	1	43.65	43.50	10.5	20,610	0.05%
2020/08/27	0	0.00	3	43.85	43.85	-3	20,645	-0.01%
2020/08/25	1	44.25	0	0.00	44.10	1	20,673	0.00%
2020/08/24	0.2	44.20	8	44.00	44.05	-7.8	21,049	-0.04%
2020/08/21	14	44.08	5	44.40	44.25	9	21,056	0.04%
2020/08/20	8.3	44.25	7.5	43.67	43.50	0.8	20,862	0.00%
2020/08/19	12.5	44.48	38	44.51	44.35	-25.5	20,547	-0.12%
2020/08/18	5	44.10	4	43.93	44.00	1	20,240	0.00%
2020/08/17	9	43.37	6	43.43	43.35	3	19,928	0.02%
2020/08/14	3.9	42.55	16.2	42.56	42.85	-12.3	19,825	-0.06%
2020/08/13	10	41.23	0	0.00	41.20	10	19,407	0.05%
2020/08/12	81	41.07	0	0.00	41.00	81	19,247	0.42%
2020/08/11	17.4	46.65	18	46.61	46.50	-0.6	18,034	0.00%
2020/08/10	2	46.60	10.1	46.65	46.60	-8.1	17,645	-0.05%
2020/08/07	2	47.15	3	47.17	47.10	-1	17,455	-0.01%
2020/08/06	0	0.00	29	46.96	47.15	-29	17,219	-0.17%
2020/08/05	0	0.00	28	46.51	46.45	-28	16,833	-0.17%
2020/08/04	2	45.25	12	45.20	45.40	-10	16,369	-0.06%
2020/08/03	1	44.95	0	0.00	44.95	1	16,214	0.01%
2020/07/31	4.4	45.18	20	45.18	45.00	-15.6	16,141	-0.10%
2020/07/30	0	0.00	1	45.30	45.35	-1	16,127	-0.01%
2020/07/29	0	0.00	6	45.13	45.05	-6	16,204	-0.04%
2020/07/28	3.3	44.20	2	44.35	44.50	1.3	16,213	0.01%
2020/07/27	7	44.74	1	44.75	44.60	6	16,216	0.04%
2020/07/24	1	45.30	46	45.10	45.00	-45	16,217	-0.28%
2020/07/23	1	45.35	16	45.60	45.60	-15	16,183	-0.09%
2020/07/22	1.3	45.45	3	45.60	45.50	-1.7	16,181	-0.01%
2020/07/21	46	45.55	6	45.53	45.55	40	16,060	0.25%
2020/07/20	1	45.20	1	45.15	45.10	0	15,811	0.00%
2020/07/17	0	0.00	5	45.00	44.80	-5	15,774	-0.03%
2020/07/16	33	44.52	3	44.77	44.50	30	15,824	0.19%
2020/07/15	3	45.53	9	45.52	45.60	-6	15,384	-0.04%
2020/07/13	0	0.00	2.4	45.02	45.20	-2.4	15,199	-0.02%
2020/07/10	11.4	45.00	6	45.22	44.95	5.4	15,301	0.04%
2020/07/09	11	45.39	15.2	45.28	45.30	-4.2	15,268	-0.03%
2020/07/08	0	0.00	4	44.91	45.15	-4	15,002	-0.03%
2020/07/07	1	44.30	6	44.36	44.50	-5	14,733	-0.03%
2020/07/06	0	0.00	8	44.37	44.40	-8	14,649	-0.05%
2020/07/02	1	43.60	2	43.40	43.60	-1	14,576	-0.01%
2020/06/29	15	42.70	0	0.00	42.65	15	14,485	0.10%
2020/06/24	10	42.78	0	0.00	42.85	10	14,456	0.07%
2020/06/23	4	42.73	0.1	42.80	42.70	3.9	14,452	0.03%
2020/06/22	18	42.73	0	0.00	42.90	18	14,506	0.12%
2020/06/19	10	42.91	0	0.00	42.55	10	14,595	0.07%
2020/06/18	15	42.73	0	0.00	42.70	15	14,575	0.10%
2020/06/17	2	42.60	0	0.00	42.85	2	14,913	0.01%
2020/06/16	0	0.00	0.3	42.90	42.85	-0.3	15,214	0.00%
2020/06/15	6	42.63	0	0.00	42.50	6	15,627	0.04%
2020/06/12	5	42.84	0	0.00	42.90	5	15,929	0.03%
2020/06/11	2	43.75	2	43.80	43.30	0	16,268	0.00%
2020/06/10	0	0.00	3	43.98	44.00	-3	16,336	-0.02%
2020/06/09	1	43.85	1	43.90	43.90	0	16,626	0.00%
2020/06/08	0	0.00	3	43.88	43.95	-3	16,884	-0.02%
2020/06/05	0.5	43.55	4	43.40	43.65	-3.5	16,879	-0.02%
2020/06/04	15.5	43.46	4	43.45	43.40	11.5	17,038	0.07%
2020/06/02	5	43.23	0	0.00	43.30	5	17,071	0.03%
2020/06/01	0	0.00	4	43.15	43.10	-4	17,036	-0.02%
2020/05/29	0	0.00	2	42.35	42.55	-2	16,970	-0.01%
2020/05/28	8	42.60	0.9	42.60	42.35	7.1	16,591	0.04%
2020/05/27	38	42.79	1.4	42.89	42.85	36.7	16,655	0.22%
2020/05/26	10	43.15	10	43.05	43.00	0	16,717	0.00%
2020/05/25	1	42.50	1	42.35	42.65	0	16,826	0.00%
2020/05/22	1	42.85	31	42.70	42.65	-30	16,923	-0.18%
2020/05/21	2.3	43.13	24.3	43.05	43.00	-21.9	16,923	-0.13%
2020/05/20	1	43.05	0	0.00	42.90	1	16,891	0.01%
2020/05/19	0	0.00	9	43.00	43.00	-9	16,886	-0.05%
2020/05/18	2	42.00	3	42.50	42.35	-1	16,725	-0.01%
2020/05/15	12	42.45	0	0.00	42.30	12	16,700	0.07%
2020/05/14	6	42.45	11	42.59	42.60	-5	16,720	-0.03%
2020/05/13	12	42.46	0.3	42.90	42.90	11.7	16,615	0.07%
2020/05/12	2	42.93	2	42.90	42.95	0	16,648	0.00%
2020/05/11	10	43.20	0	0.00	43.15	10	16,683	0.06%
2020/05/08	5	43.05	0	0.00	43.00	5	16,728	0.03%
2020/05/07	2	43.00	1	43.00	42.70	1	16,749	0.01%
2020/05/06	2.6	42.62	0	0.00	42.60	2.6	16,822	0.02%
2020/05/05	0	0.00	2	42.78	42.85	-2	16,875	-0.01%
2020/05/04	13	42.23	4	42.25	42.20	9	16,886	0.05%
2020/04/30	3.5	43.23	0	0.00	43.20	3.5	16,928	0.02%
2020/04/29	5	42.50	2	42.45	42.55	3	16,995	0.02%
2020/04/28	30.2	42.00	2	42.15	42.25	28.2	17,208	0.16%
2020/04/27	5	42.10	1	42.10	42.00	4	18,115	0.02%
2020/04/24	1	41.85	4	42.10	42.00	-3	18,025	-0.02%
2020/04/23	0	0.00	2	42.10	42.15	-2	18,025	-0.01%
2020/04/22	2	41.30	3	41.63	41.60	-1	17,994	-0.01%
2020/04/20	0.5	42.25	0.9	42.25	42.35	-0.4	18,223	0.00%
2020/04/17	0	0.00	14	42.17	42.00	-14	18,450	-0.08%
2020/04/16	10	42.00	27	41.71	41.85	-17	18,435	-0.09%
2020/04/15	0	41.80	1	41.90	41.80	-1	18,514	-0.01%
2020/04/14	1	41.65	12	41.50	41.65	-11	18,414	-0.06%
2020/04/13	3	40.82	3	40.95	40.80	0	18,392	0.00%
2020/04/10	0	0.00	3	40.90	41.00	-3	18,530	-0.02%
2020/04/09	1	40.85	4	40.58	40.55	-3	18,714	-0.02%
2020/04/08	13	40.74	6.1	41.07	41.00	6.9	18,786	0.04%
2020/04/07	4	39.79	2	40.00	39.95	2	18,599	0.01%
2020/04/06	4	38.86	0	0.00	39.05	4	18,657	0.02%
2020/04/01	12	39.00	0	0.00	39.00	12	18,611	0.06%
2020/03/31	1	39.25	2	39.40	39.50	-1	18,495	-0.01%
2020/03/30	6	38.53	9	38.71	39.15	-3	18,316	-0.02%
2020/03/27	3	39.13	4	39.23	38.95	-1	18,246	-0.01%
2020/03/26	12	39.21	1	39.05	38.60	11	18,248	0.06%
2020/03/25	3	39.02	4	38.94	38.80	-1	18,249	-0.01%
2020/03/24	3	38.70	8	38.09	38.25	-5	18,117	-0.03%
2020/03/23	15.1	35.88	14	36.63	36.10	1.1	17,961	0.01%
2020/03/20	6	34.93	6.5	36.80	36.95	-0.5	17,655	0.00%
2020/03/19	5	34.18	13	34.57	33.60	-8	17,337	-0.05%
2020/03/18	7.1	36.88	3	37.35	36.00	4.1	17,069	0.02%
2020/03/17	19	37.71	1	38.00	37.60	18	16,688	0.11%
2020/03/16	2	39.30	7.1	40.06	38.85	-5.1	16,138	-0.03%
2020/03/13	2	38.95	7	39.44	40.25	-5	15,911	-0.03%
2020/03/12	2	41.33	1.6	41.09	40.75	0.4	15,439	0.00%
2020/03/11	1	41.75	4	42.03	41.80	-3	15,048	-0.02%
2020/03/10	0	0.00	6	41.50	41.60	-6	14,955	-0.04%
2020/03/09	2	41.90	0	0.00	41.85	2	14,818	0.01%
2020/03/05	2	43.13	0	0.00	43.30	2	14,608	0.01%
2020/03/04	0	0.00	1	42.65	42.85	-1	14,772	-0.01%
2020/03/03	2	42.70	6	42.85	42.65	-4	14,783	-0.03%
2020/03/02	1	42.20	30.2	41.57	42.25	-29.2	14,678	-0.20%
2020/02/27	0	0.00	0.1	42.25	42.25	-0.1	14,824	0.00%
2020/02/26	3	42.40	0	0.00	42.20	3	14,772	0.02%
2020/02/24	2	43.00	2	43.00	43.00	0	14,574	0.00%
2020/02/20	5	43.20	1	43.30	43.15	4	15,079	0.03%
2020/02/18	0	0.00	6	43.05	43.05	-6	15,442	-0.04%
2020/02/17	0	0.00	0.1	43.00	43.00	-0.1	15,522	0.00%
2020/02/13	1	43.25	9	43.02	43.15	-8	15,652	-0.05%
2020/02/12	1.1	42.62	0	0.00	42.80	1.1	15,560	0.01%
2020/02/11	0	0.00	1	42.75	42.60	-1	15,533	-0.01%
2020/02/07	1	42.60	10	42.05	42.50	-9	15,428	-0.06%
2020/02/06	1.2	42.74	1	43.00	43.00	0.2	15,478	0.00%
2020/02/05	0	0.00	1	42.40	42.35	-1	15,557	-0.01%
2020/02/04	2.1	42.63	2.4	42.28	42.40	-0.3	15,460	0.00%
2020/02/03	2	40.75	14	41.40	41.55	-12	15,348	-0.08%
2020/01/31	5	42.20	13	42.25	42.05	-8	15,299	-0.05%
2020/01/30	10	42.40	10	42.55	41.85	0	15,164	0.00%
2020/01/20	0	0.00	6	44.95	44.95	-6	14,282	-0.04%
2020/01/17	1	44.75	1	44.75	44.90	0	14,487	0.00%
2020/01/16	0.2	44.55	1	44.70	44.75	-0.8	14,575	-0.01%
2020/01/15	4	44.60	2	44.60	44.55	2	14,636	0.01%
2020/01/14	4.8	44.39	0	0.00	44.55	4.8	14,537	0.03%
2020/01/13	2	44.20	0	0.00	44.25	2	14,595	0.01%
2020/01/09	1	43.35	0	0.00	43.45	1	15,008	0.01%
2020/01/08	0	0.00	15	43.33	43.40	-15	14,943	-0.10%
2020/01/07	2	43.50	8	43.44	43.60	-6	14,877	-0.04%
2020/01/06	9	43.38	14.7	43.52	43.45	-5.7	14,973	-0.04%
2020/01/03	7	43.99	3	43.80	43.95	4	14,911	0.03%
2020/01/02	1.3	44.00	0	0.00	44.10	1.3	14,838	0.01%
2019/12/31	0	0.00	0.1	43.55	43.70	-0.1	14,647	0.00%
2019/12/30	1	43.80	12	43.81	43.65	-11	14,673	-0.07%
2019/12/27	1	43.00	11	43.06	43.25	-10	14,540	-0.07%
2019/12/26	0.5	43.00	0	0.00	43.05	0.5	14,635	0.00%
2019/12/24	0	0.00	14	43.15	43.15	-14	14,907	-0.09%
2019/12/23	0	0.00	6.2	43.13	43.25	-6.2	14,952	-0.04%
2019/12/20	10	42.93	28	42.95	42.95	-18	14,978	-0.12%
2019/12/18	10.4	42.99	4	43.00	43.00	6.4	15,064	0.04%
2019/12/17	10.5	42.75	4	42.88	42.95	6.5	15,039	0.04%
2019/12/16	6	42.80	4	42.81	42.80	2	14,936	0.01%
2019/12/13	0.1	42.35	6	42.63	42.55	-6	14,945	-0.04%
2019/12/12	5	42.35	1	42.35	42.30	4	14,920	0.03%
2019/12/11	2	42.20	10	42.20	42.15	-8	14,985	-0.05%
2019/12/10	1	42.00	5.1	42.10	42.10	-4.1	15,068	-0.03%
2019/12/09	0	0.00	3	41.97	42.05	-3	15,165	-0.02%
2019/12/06	0	0.00	20.7	41.77	41.75	-20.7	15,175	-0.14%
2019/12/05	0	0.00	0	41.75	41.65	0	15,354	0.00%
2019/12/04	1.1	41.57	0.2	41.75	41.75	0.9	15,645	0.01%
2019/12/03	2	41.80	0	0.00	41.85	2	15,733	0.01%
2019/12/02	3	41.40	1	41.30	41.35	2	15,733	0.01%
2019/11/29	14	41.50	0	0.00	41.40	14	15,719	0.09%
2019/11/28	0.5	42.00	10	42.10	42.00	-9.5	15,662	-0.06%
2019/11/27	0	0.00	6	41.83	41.95	-6	15,837	-0.04%
2019/11/26	2	42.05	0	0.00	41.80	2	15,863	0.01%
2019/11/25	0	0.00	0.1	41.95	41.95	-0.1	15,528	0.00%
2019/11/22	2.7	42.03	2	42.05	42.10	0.7	15,556	0.00%
2019/11/21	5	42.23	2	42.30	42.35	3	15,639	0.02%
2019/11/20	17	42.62	5	42.40	42.65	12	15,535	0.08%
2019/11/19	1.1	41.64	12	41.70	42.10	-10.9	15,188	-0.07%
2019/11/18	2	42.03	5	42.00	42.10	-3	15,006	-0.02%
2019/11/15	2.1	41.53	2	41.45	41.70	0.1	14,790	0.00%
2019/11/14	4	41.09	3	40.93	41.15	1	14,612	0.01%
2019/11/13	3	41.08	2	41.18	41.00	1	14,577	0.01%
2019/11/12	2	40.60	7.4	40.48	40.65	-5.4	14,491	-0.04%
2019/11/11	10	40.50	5	40.67	40.35	5	14,806	0.03%
2019/11/08	6	40.95	0	0.00	40.90	6	15,386	0.04%
2019/11/07	6	40.74	9	40.82	40.95	-3	15,890	-0.02%
2019/11/06	9	40.85	11	40.82	40.80	-2	16,088	-0.01%
2019/11/05	5	40.80	0	0.00	40.90	5	16,203	0.03%
2019/11/04	29	40.87	10	40.86	40.95	19	16,285	0.12%
2019/11/01	3	40.47	1	40.50	40.55	2	16,295	0.01%
2019/10/31	2	40.45	1	40.50	40.45	1	16,600	0.01%
2019/10/30	3	40.35	0	0.00	40.35	3	16,869	0.02%
2019/10/29	31	40.62	4	40.65	40.65	27	16,765	0.16%
2019/10/28	9	40.86	1.4	40.75	40.75	7.7	16,612	0.05%
2019/10/24	2.3	41.00	0	0.00	41.00	2.3	16,478	0.01%
2019/10/23	3	40.93	20	40.95	40.95	-17	16,533	-0.10%
2019/10/22	3.2	41.30	1.4	41.47	41.40	1.9	16,532	0.01%
2019/10/21	7	41.40	6	41.41	41.50	1	16,453	0.01%
2019/10/18	10	40.84	14	40.90	40.95	-4	16,356	-0.02%
2019/10/17	0	0.00	6	40.05	40.10	-6	15,849	-0.04%
2019/10/16	6.7	39.86	1.1	39.86	40.00	5.6	15,811	0.04%
2019/10/15	2	39.95	0	0.00	40.00	2	15,916	0.01%
2019/10/14	4	39.86	0	0.00	39.95	4	16,255	0.02%
2019/10/09	1	39.65	0	0.00	39.50	1	16,418	0.01%
2019/10/08	0.7	39.75	6	39.60	39.75	-5.4	16,714	-0.03%
2019/10/07	8	39.19	0	0.00	39.30	8	17,140	0.05%
2019/10/04	1	38.80	0	0.00	38.90	1	17,320	0.01%
2019/10/03	4	38.88	1.3	39.15	39.00	2.7	17,304	0.02%
2019/10/02	6	39.43	4	39.65	39.25	2	17,315	0.01%
2019/10/01	2	39.53	0	0.00	39.65	2	17,356	0.01%
2019/09/27	2	39.65	6	39.75	39.65	-4	17,381	-0.02%
2019/09/26	6	39.72	6	39.89	39.90	0	17,415	0.00%
2019/09/25	13.4	39.65	0	0.00	39.60	13.4	17,535	0.08%
2019/09/24	3	39.82	4.3	39.76	39.80	-1.3	17,583	-0.01%
2019/09/23	2.1	40.00	0	0.00	39.75	2.1	17,507	0.01%
2019/09/20	0	0.00	20	39.75	40.20	-20	17,563	-0.11%
2019/09/19	15	39.77	2.1	39.81	39.80	12.9	17,483	0.07%
2019/09/18	1	39.85	1.1	40.00	39.80	-0.1	17,574	0.00%
2019/09/17	4	39.56	9	39.78	39.50	-5	17,619	-0.03%
2019/09/16	22	40.15	2.2	40.15	40.10	19.8	17,629	0.11%
2019/09/12	2	40.00	0.5	40.05	40.05	1.5	17,599	0.01%
2019/09/11	7	39.82	1	39.80	40.00	6	17,752	0.03%
2019/09/10	5	39.94	2	39.90	39.95	3	17,949	0.02%
2019/09/09	10	39.98	11	40.09	40.00	-1	18,140	-0.01%
2019/09/06	21	39.46	32	39.47	39.85	-11	18,038	-0.06%
2019/09/05	13	38.85	5	39.00	39.00	8	17,798	0.04%
2019/09/04	6	38.43	1	38.40	38.45	5	17,818	0.03%
2019/09/03	1	38.30	2	38.40	38.35	-1	17,972	-0.01%
2019/09/02	1	38.10	13	38.41	38.25	-12	18,146	-0.07%
2019/08/30	41	38.14	9	38.32	38.45	32	18,113	0.18%
2019/08/29	5	37.57	0	0.00	37.80	5	18,035	0.03%
2019/08/28	8	37.60	1	37.70	37.70	7	18,261	0.04%
2019/08/27	13	37.68	0	0.00	37.65	13	18,435	0.07%
2019/08/26	7	37.52	2	37.58	37.70	5	18,481	0.03%
2019/08/23	3	37.95	12	38.08	38.20	-9	18,473	-0.05%
2019/08/22	2	37.85	0	0.00	37.85	2	18,541	0.01%
2019/08/21	7	38.00	0	0.00	37.95	7	18,734	0.04%
2019/08/20	2	38.20	2	38.30	38.15	0	18,731	0.00%
2019/08/19	10	38.30	0	0.00	38.10	10	18,777	0.05%
2019/08/16	11.2	38.00	3	37.85	37.95	8.2	18,796	0.04%
2019/08/15	6	37.89	0	0.00	38.00	6	18,773	0.03%
2019/08/14	16	37.98	2	38.03	38.30	14	18,819	0.07%
2019/08/13	29	37.26	2	37.33	37.25	27	18,656	0.14%
2019/08/12	15	43.98	16	43.95	43.95	-1	18,080	-0.01%
2019/08/08	0	0.00	4	44.09	43.90	-4	17,741	-0.02%
2019/08/07	3	43.52	0	0.00	43.35	3	17,601	0.02%
2019/08/06	14.2	43.20	3	43.23	43.30	11.2	17,750	0.06%
2019/08/05	3	43.50	1	43.55	43.55	2	17,728	0.01%
2019/08/02	17	43.71	0	0.00	43.55	17	17,716	0.10%
2019/08/01	13	44.09	0	0.00	44.05	13	17,596	0.07%
2019/07/30	1	44.65	0	0.00	44.80	1	17,651	0.01%
2019/07/29	1	44.85	4	44.90	44.85	-3	17,948	-0.02%
2019/07/26	0.2	44.80	0	0.00	44.65	0.2	18,163	0.00%
2019/07/25	14	44.45	0	0.00	44.30	14	18,228	0.08%
2019/07/24	6	44.88	0	0.00	44.80	6	18,091	0.03%
2019/07/23	12	45.03	0	0.00	45.05	12	18,053	0.07%
2019/07/22	5	44.90	1	44.95	44.90	4	18,025	0.02%
2019/07/19	6	44.65	0	0.00	44.80	6	17,949	0.03%
2019/07/18	2	44.55	0.4	45.00	44.60	1.6	17,921	0.01%
2019/07/17	4	44.51	1	44.65	44.70	3	18,132	0.02%
2019/07/16	3.5	44.21	5	44.39	44.75	-1.5	18,306	-0.01%
2019/07/15	9	44.09	2	43.95	44.05	7	18,126	0.04%
2019/07/12	18.4	44.46	0	0.00	44.35	18.4	18,091	0.10%
2019/07/11	10.5	45.06	1	44.90	44.80	9.5	18,028	0.05%
2019/07/10	5	45.87	1	46.20	45.85	4	17,637	0.02%
2019/07/09	1	46.00	0	0.00	46.00	1	17,645	0.01%
2019/07/08	0	0.00	10	46.10	46.20	-10	17,825	-0.06%
2019/07/05	10	46.10	0	0.00	46.15	10	17,949	0.06%
2019/07/04	2	45.83	0	0.00	45.90	2	18,032	0.01%
2019/07/03	21	46.40	0	0.00	46.25	21	18,223	0.12%
2019/07/02	0	0.00	6	46.43	46.35	-6	18,452	-0.03%
2019/07/01	1	46.10	6	46.17	46.15	-5	18,483	-0.03%
2019/06/28	0	0.00	3	45.85	46.05	-3	18,562	-0.02%
2019/06/27	1	45.95	15	45.85	45.95	-14	18,801	-0.07%
2019/06/25	3.1	45.45	0	0.00	45.60	3.1	19,323	0.02%
2019/06/24	5	45.60	4	45.44	45.60	1	19,560	0.01%
2019/06/21	1.6	45.31	0	0.00	45.15	1.6	19,765	0.01%
2019/06/20	0.2	45.40	0	0.00	45.40	0.2	20,696	0.00%
2019/06/19	18	45.40	40	45.33	45.30	-22	20,682	-0.11%
2019/06/18	18.2	45.09	23	45.18	45.20	-4.8	20,639	-0.02%
2019/06/17	9.2	44.83	5	44.81	44.70	4.2	20,457	0.02%
2019/06/14	0	0.00	5	43.96	43.95	-5	20,318	-0.02%
2019/06/13	17	43.74	0	43.85	43.85	17	20,846	0.08%
2019/06/12	3	43.75	0	0.00	43.75	3	20,917	0.01%
2019/06/11	10	43.85	22	43.89	44.00	-12	20,838	-0.06%
2019/06/10	1	43.95	42	43.79	43.85	-41	20,740	-0.20%
2019/06/06	0.3	43.15	2	42.90	43.15	-1.7	20,602	-0.01%
2019/06/05	10	43.10	0	0.00	43.00	10	20,525	0.05%
2019/06/04	0	0.00	2	43.93	43.10	-2	20,408	-0.01%
2019/05/31	0.3	42.95	0	0.00	42.90	0.3	20,045	0.00%
2019/05/30	10	42.50	0	0.00	42.80	10	19,910	0.05%
2019/05/28	1	42.30	0.1	42.45	42.30	0.9	19,894	0.00%
2019/05/27	1	42.40	21	42.64	42.40	-20	19,814	-0.10%
2019/05/24	1	42.50	0	0.00	42.35	1	19,902	0.01%
2019/05/23	2	42.33	1	42.35	42.35	1	19,954	0.01%
2019/05/22	0.5	42.80	0	0.00	42.70	0.5	20,360	0.00%
2019/05/21	1	42.60	0	0.00	42.85	1	20,460	0.00%
2019/05/20	6	42.40	1	42.35	42.35	5	20,442	0.02%
2019/05/17	40	42.35	2	42.25	42.25	38	20,401	0.19%
2019/05/16	10	41.78	0	0.00	42.00	10	20,412	0.05%
2019/05/15	3	41.68	0	0.00	41.75	3	20,302	0.01%
2019/05/14	5	41.49	0	0.00	41.55	5	20,272	0.02%
2019/05/13	6	42.28	1	42.20	42.00	5	19,984	0.03%
2019/05/10	8	42.58	5	42.75	42.50	3	19,903	0.02%
2019/05/09	0.6	42.60	15	42.67	42.50	-14.4	19,795	-0.07%
2019/05/08	10	43.05	9	43.00	43.00	1	19,622	0.01%
2019/05/07	0.1	42.90	0	0.00	42.90	0.1	19,430	0.00%
2019/05/06	0	0.00	3	42.40	42.30	-3	19,257	-0.02%
2019/05/03	7	42.62	2	42.50	42.85	5	18,942	0.03%
2019/05/02	0	0.00	4	42.25	42.20	-4	18,615	-0.02%
2019/04/30	0	0.00	2	42.13	42.00	-2	18,472	-0.01%
2019/04/29	1	41.95	2	42.00	42.10	-1	18,476	-0.01%
2019/04/26	0	0.00	12	41.70	41.75	-12	18,369	-0.07%
2019/04/24	3	41.57	1	41.55	41.55	2	18,358	0.01%
2019/04/23	5	41.11	11	41.09	41.60	-6	18,316	-0.03%
2019/04/22	19	41.18	3	41.08	41.00	16	18,243	0.09%
2019/04/19	1	41.60	0	0.00	41.70	1	17,929	0.01%
2019/04/18	5	41.55	0	0.00	41.60	5	17,806	0.03%
2019/04/17	7	42.03	2	41.90	41.95	5	17,616	0.03%
2019/04/16	8	42.36	0	0.00	42.30	8	17,377	0.05%
2019/04/15	5	42.20	0	0.00	42.50	5	17,356	0.03%
2019/04/11	1	42.10	1	42.40	42.05	0	17,030	0.00%
2019/04/10	13	41.89	1	42.00	42.00	12	16,791	0.07%
2019/04/09	9	42.02	0	0.00	42.15	9	16,545	0.05%
2019/04/08	1	42.20	106	42.20	42.30	-105	16,200	-0.65%	大賣/鉅額交易
2019/04/03	30.3	41.59	1	41.60	41.70	29.3	15,817	0.19%
2019/04/02	0	0.00	19	41.48	41.40	-19	15,641	-0.12%
2019/04/01	7	41.40	3	41.53	41.35	4	15,380	0.03%
2019/03/29	1	41.35	1	41.35	41.25	0	14,937	0.00%
2019/03/28	6	40.98	7	41.14	41.00	-1	14,770	-0.01%
2019/03/27	16	40.63	1	40.85	40.55	15	14,397	0.10%
2019/03/26	39	40.39	2	40.53	40.45	37	14,149	0.26%
2019/03/25	124	40.23	43.2	40.42	40.50	80.8	13,906	0.58%	大買/
2019/03/22	11	39.08	0	0.00	38.70	11	12,921	0.09%
2019/03/20	5	38.05	0	0.00	38.05	5	12,847	0.04%
2019/03/19	0.3	38.10	0	0.00	38.10	0.3	12,820	0.00%
2019/03/18	18	37.69	0	0.00	37.80	18	12,718	0.14%
2019/03/15	0	0.00	1	38.60	38.65	-1	12,123	-0.01%
2019/03/14	1	38.55	5	38.60	38.60	-4	12,005	-0.03%
2019/03/13	11	38.45	0	0.00	38.50	11	12,137	0.09%
2019/03/12	0	0.00	3	38.55	38.40	-3	12,190	-0.02%
2019/03/11	0	0.00	0.1	38.00	37.85	-0.1	12,358	0.00%
2019/03/07	0	0.00	3	38.00	38.00	-3	12,816	-0.02%
2019/03/05	2	38.10	1	38.00	38.00	1	13,299	0.01%
2019/03/04	1	38.05	1	38.20	38.20	0	14,411	0.00%
2019/02/27	20.3	38.28	1	38.35	38.40	19.3	14,337	0.13%
2019/02/26	2	38.25	1	38.35	38.20	1	14,246	0.01%
2019/02/25	4	38.45	0	0.00	38.45	4	14,362	0.03%
2019/02/22	4	38.66	0	0.00	38.70	4	14,472	0.03%
2019/02/21	3	39.15	43	38.82	39.30	-40	14,492	-0.28%
2019/02/20	0	0.00	4	38.05	37.85	-4	14,013	-0.03%
2019/02/19	0	0.00	2.3	37.33	37.55	-2.3	13,849	-0.02%
2019/02/18	5	37.17	0	0.00	36.90	5	13,696	0.04%
2019/02/15	0.2	37.45	20	37.15	37.45	-19.8	13,766	-0.14%
2019/02/14	0	0.00	5	37.55	37.50	-5	13,833	-0.04%
2019/02/13	20	37.69	0	0.00	37.65	20	13,710	0.15%
2019/02/12	20	37.78	0	0.00	37.70	20	13,617	0.15%
2019/02/11	25	37.70	0	0.00	37.65	25	13,612	0.18%
2019/01/30	3	37.10	44	37.39	37.35	-41	13,468	-0.30%
2019/01/29	0	0.00	3	37.00	37.10	-3	13,530	-0.02%
2019/01/28	2	36.85	5	36.86	37.00	-3	13,669	-0.02%
2019/01/25	0	0.00	1	36.50	36.60	-1	13,691	-0.01%
2019/01/23	0	0.00	20	36.35	36.45	-20	13,992	-0.14%
2019/01/22	0	0.00	1	36.20	36.25	-1	14,159	-0.01%
2019/01/18	10	35.95	8	35.85	36.00	2	14,490	0.01%
2019/01/16	6	35.62	2	35.70	35.60	4	15,381	0.03%
2019/01/15	1	35.70	0	0.00	35.70	1	15,547	0.01%
2019/01/14	1	35.40	0	0.00	35.60	1	15,440	0.01%
2019/01/10	0.4	36.50	1	36.70	36.55	-0.6	15,388	0.00%
2019/01/09	1	36.20	0	0.00	36.35	1	15,371	0.01%
2019/01/08	10	35.85	0	0.00	35.55	10	15,314	0.07%
2019/01/07	20	36.10	6	35.98	36.00	14	15,385	0.09%
2019/01/04	0	0.00	1	35.20	35.45	-1	15,411	-0.01%
2019/01/03	1	35.20	0	0.00	35.15	1	15,897	0.01%
2019/01/02	3	35.57	0	0.00	35.50	3	15,978	0.02%
2018/12/28	1	35.70	0	0.00	35.60	1	16,040	0.01%
2018/12/27	1	35.50	0	0.00	35.40	1	16,117	0.01%
2018/12/25	0	0.00	2	35.30	35.85	-2	16,296	-0.01%
2018/12/20	2	35.45	0	0.00	35.40	2	16,974	0.01%
2018/12/19	0	0.00	5	35.97	36.00	-5	16,914	-0.03%
2018/12/18	0	0.00	1	35.75	35.65	-1	16,943	-0.01%
2018/12/17	0	0.00	9	35.98	36.00	-9	17,319	-0.05%
2018/12/14	1	35.65	0	0.00	35.75	1	17,273	0.01%
2018/12/13	1	35.05	11	35.30	35.50	-10	17,362	-0.06%
2018/12/11	22	34.90	3	35.15	34.80	19	17,234	0.11%
2018/12/10	1	34.75	0	0.00	34.75	1	17,308	0.01%
2018/12/05	3.2	34.81	1	35.00	34.85	2.2	17,823	0.01%
2018/12/04	2	35.05	1	35.50	35.05	1	18,345	0.01%
2018/12/03	2	35.45	0	0.00	35.85	2	18,146	0.01%
2018/11/30	0	0.00	2	34.40	34.50	-2	17,903	-0.01%
2018/11/29	11	34.27	1	34.50	34.05	10	17,779	0.06%
2018/11/28	3.2	33.87	1	33.85	34.05	2.2	17,765	0.01%
2018/11/27	7	33.31	2	33.48	33.50	5	17,583	0.03%
2018/11/26	11	34.97	0	0.00	35.35	11	16,748	0.07%
2018/11/23	3	34.65	0	0.00	34.70	3	17,213	0.02%
2018/11/22	3	35.23	2	35.15	34.85	1	17,290	0.01%
2018/11/21	9	35.71	2	35.65	35.70	7	17,165	0.04%
2018/11/19	4	36.40	1	36.45	36.50	3	17,037	0.02%
2018/11/15	6	36.10	0	0.00	36.15	6	17,325	0.03%
2018/11/14	6	36.22	0	0.00	36.35	6	17,409	0.03%
2018/11/13	2	35.60	0	0.00	36.40	2	17,458	0.01%
2018/11/12	3	35.45	2	35.43	35.60	1	17,488	0.01%
2018/11/09	0	0.00	3	34.95	34.90	-3	17,688	-0.02%
2018/11/08	1	35.40	0	0.00	35.50	1	18,029	0.01%
2018/11/07	1	35.55	0	0.00	35.50	1	18,509	0.01%
2018/11/06	1	34.95	0	0.00	35.10	1	19,646	0.01%
2018/11/05	6	35.00	0	0.00	35.35	6	19,895	0.03%
2018/11/02	1	36.25	11	36.22	36.45	-10	20,127	-0.05%
2018/11/01	0	0.00	7	35.69	35.65	-7	20,426	-0.03%
2018/10/31	3	34.63	0	0.00	34.70	3	20,564	0.01%
2018/10/30	1	34.50	12	33.93	34.10	-11	20,695	-0.05%
2018/10/29	11	33.79	0	0.00	33.90	11	20,980	0.05%
2018/10/26	3	33.50	1	34.35	33.50	2	21,504	0.01%
2018/10/25	10	33.25	5	33.80	34.00	5	22,325	0.02%
2018/10/24	15	34.35	2	33.83	34.15	13	23,157	0.06%
2018/10/23	9	36.31	0	0.00	36.00	9	22,836	0.04%
2018/10/19	1	37.15	0	0.00	37.25	1	24,086	0.00%
2018/10/18	0	0.00	3	37.80	38.00	-3	24,280	-0.01%
2018/10/17	1	38.35	4	38.60	38.25	-3	25,131	-0.01%
2018/10/16	2	38.00	0	0.00	38.20	2	25,323	0.01%
2018/10/15	1	38.50	16	38.31	38.50	-15	25,455	-0.06%
2018/10/12	5	38.75	0	0.00	39.00	5	25,600	0.02%
2018/10/11	4	37.54	7	37.71	37.60	-3	25,654	-0.01%
2018/10/05	7	39.84	6	39.95	39.70	1	25,579	0.00%
2018/10/04	22	39.60	7	40.15	39.80	15	25,683	0.06%
2018/10/03	6	40.00	5	40.06	40.20	1	25,833	0.00%
2018/10/02	2	40.35	0	0.00	40.30	2	26,052	0.01%
2018/10/01	2	41.05	0	0.00	41.05	2	26,235	0.01%
2018/09/28	12	41.28	10	41.34	41.10	2	26,430	0.01%
2018/09/27	3	39.90	1	39.90	40.25	2	26,273	0.01%
2018/09/26	6	40.03	0	0.00	39.90	6	26,482	0.02%
2018/09/25	5	40.65	0	0.00	40.20	5	26,920	0.02%
2018/09/21	0	0.00	7	40.71	40.40	-7	27,049	-0.03%
2018/09/19	17	40.30	25	40.58	40.15	-8	26,972	-0.03%
2018/09/18	1	39.50	0	0.00	39.70	1	27,031	0.00%
2018/09/14	0	39.70	5	39.50	39.65	-5	27,256	-0.02%
2018/09/12	2	38.20	0	0.00	38.55	2	27,171	0.01%
2018/09/11	21	38.10	1	38.10	38.00	20	27,244	0.07%
2018/09/10	16	38.62	11	39.34	37.95	5	27,027	0.02%
2018/09/07	2	41.45	0	0.00	41.30	2	26,616	0.01%
2018/09/06	15	41.75	2.5	41.64	41.80	12.5	26,592	0.05%
2018/09/05	2	41.55	0	0.00	41.55	2	26,581	0.01%
2018/09/04	1	41.40	0	0.00	42.10	1	26,593	0.00%
2018/09/03	3	41.35	6	41.56	41.35	-3	26,409	-0.01%
2018/08/31	12	41.73	11	41.71	42.35	1	26,343	0.00%
2018/08/30	13	41.94	7	41.65	42.00	6	26,050	0.02%
2018/08/29	0	0.00	2	43.40	43.40	-2	25,625	-0.01%
2018/08/28	2	43.30	0	0.00	43.30	2	25,698	0.01%
2018/08/27	1	43.10	1	43.25	43.30	0	25,815	0.00%
2018/08/24	2	42.80	1	42.85	42.80	1	25,756	0.00%
2018/08/23	1	42.95	2	43.10	43.10	-1	25,948	0.00%
2018/08/22	3	43.02	1	42.85	42.95	2	26,075	0.01%
2018/08/21	1	42.20	0	0.00	42.90	1	26,120	0.00%
2018/08/20	0	0.00	3	41.98	42.00	-3	26,216	-0.01%
2018/08/17	1	42.65	5	42.80	42.05	-4	26,177	-0.02%
2018/08/16	1	41.85	4	41.68	42.00	-3	26,134	-0.01%
2018/08/15	4	43.18	3	42.45	42.35	1	26,225	0.00%
2018/08/14	2	43.08	5	43.27	43.30	-3	25,975	-0.01%
2018/08/13	17	42.59	10	42.70	42.15	7	25,677	0.03%
2018/08/08	2	40.63	4	40.60	40.60	-2	25,207	-0.01%
2018/08/07	3	40.40	0	0.00	40.15	3	25,092	0.01%
2018/08/06	11	40.39	1	40.40	40.35	10	25,024	0.04%
2018/08/03	4	40.90	2	40.93	40.45	2	24,795	0.01%
2018/08/01	7	40.94	7	40.83	41.05	0	23,866	0.00%
2018/07/31	14	39.44	1	39.35	39.35	13	22,946	0.06%
2018/07/30	1	41.20	0	0.00	40.70	1	22,017	0.00%
2018/07/26	7.5	40.65	10	42.00	40.50	-2.5	21,333	-0.01%
2018/07/25	10.8	45.01	48.9	44.98	45.10	-38.1	20,460	-0.19%
2018/07/24	1	42.95	3	45.45	45.50	-2	20,173	-0.01%
2018/07/23	1	42.30	0	0.00	42.65	1	19,368	0.01%
2018/07/20	4	42.26	0	0.00	42.30	4	19,251	0.02%
2018/07/19	2	42.75	0	0.00	42.75	2	19,164	0.01%
2018/07/18	2	42.30	0	0.00	42.25	2	19,412	0.01%
2018/07/12	0	0.00	2	42.43	42.70	-2	18,723	-0.01%
2018/07/11	2	42.25	0	0.00	42.15	2	18,533	0.01%
2018/07/10	0	0.00	2	42.85	43.25	-2	18,222	-0.01%
2018/07/09	0	0.00	1	41.75	42.75	-1	17,897	-0.01%
2018/07/06	0.1	41.60	0	0.00	41.60	0.1	17,544	0.00%
2018/07/03	11	42.41	0	0.00	42.75	11	16,918	0.07%
2018/07/02	0.1	41.85	0	0.00	41.85	0.1	16,442	0.00%
2018/06/29	10	42.45	0	0.00	42.35	10	16,147	0.06%
2018/06/28	1	42.40	20	42.40	42.40	-19	15,725	-0.12%
2018/06/27	3	43.10	3	43.35	43.00	0	15,500	0.00%
2018/06/22	3	44.30	23	44.49	44.60	-20	14,764	-0.14%
2018/06/21	6	44.75	3	44.55	44.75	3	14,558	0.02%
2018/06/15	2	45.45	0	0.00	45.25	2	13,991	0.01%
2018/06/14	1	44.90	0	0.00	44.90	1	13,688	0.01%
2018/06/13	2	45.45	1	45.45	45.45	1	13,540	0.01%
2018/06/04	5	45.10	2	45.25	45.65	3	12,867	0.02%
2018/05/31	0.2	43.60	5	43.80	43.60	-4.8	12,403	-0.04%
2018/05/30	2.2	44.02	0	0.00	43.75	2.2	12,061	0.02%
2018/05/29	1.1	43.40	1	43.30	43.40	0.1	11,777	0.00%
2018/05/28	0.2	43.75	3	44.17	43.95	-2.8	11,560	-0.02%
2018/05/23	5.1	44.10	0.4	44.10	44.10	4.7	10,986	0.04%
2018/05/18	0	0.00	3	45.50	45.55	-3	10,386	-0.03%
2018/05/17	1	46.30	0	0.00	45.65	1	10,246	0.01%
2018/05/16	6.1	46.21	38	46.13	45.90	-31.9	9,922	-0.32%
2018/05/15	2.1	42.59	15	43.27	43.50	-12.9	9,122	-0.14%
2018/05/14	0	0.00	10	43.00	43.15	-10	9,082	-0.11%
2018/05/10	0	0.00	1	41.20	41.10	-1	8,681	-0.01%
2018/05/08	0	0.00	1	41.15	40.80	-1	8,411	-0.01%
2018/05/07	0.1	40.25	0	0.00	40.40	0.1	8,247	0.00%
2018/05/04	0.1	39.50	0	0.00	39.55	0.1	7,995	0.00%
2018/05/03	21	39.31	20	40.35	39.40	1	8,040	0.01%
2018/05/02	21	41.20	1.1	41.15	40.85	19.9	7,860	0.25%
2018/04/30	0	0.00	1	40.80	40.85	-1	7,745	-0.01%
2018/04/27	6	40.57	0	0.00	40.30	6	7,743	0.08%
2018/04/26	0	0.00	3	40.57	40.50	-3	7,705	-0.04%
2018/04/25	5	40.12	116	40.25	40.20	-111	7,573	-1.47%	大賣/鉅額交易
2018/04/24	15	40.05	39	40.77	40.85	-24	7,530	-0.32%
2018/04/23	0	0.00	7	38.97	38.90	-7	7,116	-0.10%
2018/04/20	0.2	38.70	1	39.30	38.75	-0.8	7,184	-0.01%
2018/04/19	25	38.70	11	38.43	39.00	14	7,137	0.20%
2018/04/17	0.2	37.75	0	0.00	38.00	0.2	7,686	0.00%
2018/04/16	0.3	38.15	0	0.00	38.25	0.3	7,756	0.00%
2018/04/11	0.3	38.25	0	0.00	38.45	0.3	8,816	0.00%
2018/04/10	0	0.00	7	37.96	38.20	-7	8,908	-0.08%
2018/04/09	0.3	37.30	0	0.00	37.35	0.3	8,975	0.00%
2018/04/02	0	0.00	2	36.70	36.65	-2	9,194	-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%
2018/03/27	0.1	37.00	0	0.00	37.15	0.1	10,137	0.00%
2018/03/19	1	37.45	0	0.00	37.55	1	10,391	0.01%
2018/03/14	2	37.60	0	0.00	37.50	2	10,242	0.02%
2018/03/01	3	36.80	0	0.00	37.00	3	11,286	0.03%
2018/02/26	1	36.55	0	0.00	36.55	1	11,206	0.01%
2018/02/21	0	0.00	1	37.00	37.20	-1	11,246	-0.01%
2018/02/09	1	35.40	0	0.00	35.60	1	11,191	0.01%
2018/01/30	0	0.00	2	37.85	37.90	-2	10,744	-0.02%
2018/01/29	2	37.80	0	0.00	37.95	2	10,715	0.02%
2018/01/24	0.2	37.20	1	37.25	37.30	-0.8	10,438	-0.01%
2018/01/23	1	37.20	1	37.15	37.30	0	10,370	0.00%
2018/01/19	0	0.00	4	37.96	37.90	-4	10,101	-0.04%
2018/01/12	0.2	37.55	0	0.00	37.60	0.2	9,583	0.00%
2018/01/11	1	37.85	6	37.82	37.50	-5	9,356	-0.05%
2018/01/10	0	0.00	14	38.43	38.45	-14	8,870	-0.16%
2018/01/09	2	38.25	10	38.30	38.30	-8	8,715	-0.09%
2018/01/08	5	37.85	12	38.13	38.20	-7	8,456	-0.08%
2018/01/05	0	0.00	6	37.39	37.30	-6	8,145	-0.07%
2018/01/04	0	0.00	7	37.17	37.20	-7	7,623	-0.09%
2018/01/03	2	37.25	23	37.34	37.35	-21	7,533	-0.28%
2018/01/02	0	0.00	2	36.50	36.55	-2	7,250	-0.03%