台泥 (1101)-元大-竹科券商分點個股進出

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
▼0.35
漲幅
-1.04%
成交量
24,429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－元大-竹科券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-竹科券商分點個股進出
元大-竹科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
2024/05/14	43.1	33.34	9	33.25	33.35	34.1	17,869	0.19%
2024/05/13	16.2	33.68	27.7	33.65	33.70	-11.6	17,684	-0.07%
2024/05/10	13	33.02	7	33.14	33.30	6	17,314	0.03%
2024/05/09	22.6	32.75	9	32.72	32.65	13.6	17,094	0.08%
2024/05/08	16	33.07	1	33.05	33.10	15	17,111	0.09%
2024/05/07	8.4	33.09	15.7	33.04	33.20	-7.2	17,141	-0.04%
2024/05/06	15.3	32.96	431.9	33.05	33.00	-416.6	16,992	-2.45%	大賣/鉅額交易
2024/05/03	26	32.47	5.1	32.70	32.40	21	16,551	0.13%
2024/05/02	11.3	32.22	2.5	32.35	32.30	8.8	16,359	0.05%
2024/04/30	11.4	32.12	1	32.05	32.05	10.4	16,171	0.06%
2024/04/29	60.2	32.16	56.1	32.24	32.35	4.1	16,038	0.03%
2024/04/26	12.3	31.89	0	0.00	31.80	12.3	15,880	0.08%
2024/04/25	64	31.93	35	32.00	32.00	29	15,849	0.18%
2024/04/24	12.9	32.26	5	32.22	32.15	7.9	15,799	0.05%
2024/04/23	4.1	32.46	6	33.05	32.35	-1.9	16,021	-0.01%
2024/04/22	163.1	32.52	56.6	32.35	32.60	106.5	15,974	0.67%	大買/鉅額交易
2024/04/19	19	32.10	26.6	32.07	32.00	-7.6	15,756	-0.05%
2024/04/18	1	32.60	8.2	32.78	32.70	-7.2	15,379	-0.05%
2024/04/17	18	32.60	3.8	32.66	32.65	14.2	15,172	0.09%
2024/04/16	50.2	32.64	286	32.78	32.45	-235.8	15,008	-1.57%	大賣/鉅額交易
2024/04/15	22	32.63	8.1	32.87	32.35	13.9	14,402	0.10%
2024/04/12	114.9	31.95	4.2	31.99	32.20	110.7	14,063	0.79%	大買/鉅額交易
2024/04/11	23.1	32.47	3.2	32.42	32.40	19.8	13,848	0.14%
2024/04/10	55.1	32.65	20.7	32.76	32.70	34.4	13,783	0.25%
2024/04/09	108	32.19	38.6	32.33	32.45	69.4	13,609	0.51%	大買/
2024/04/08	68.6	32.33	519.2	32.31	32.30	-450.6	13,545	-3.33%	大賣/鉅額交易
2024/04/03	42.3	32.48	55.2	32.48	32.00	-12.8	13,436	-0.10%
2024/04/02	15.1	31.98	11.3	31.95	31.95	3.8	13,046	0.03%
2024/04/01	190	32.12	2.3	32.15	32.15	187.7	13,124	1.43%	大買/鉅額交易
2024/03/29	22.1	31.84	28	31.98	32.15	-5.9	13,089	-0.04%
2024/03/28	16.3	31.69	0	0.00	31.70	16.3	12,963	0.13%
2024/03/27	40.5	31.75	3	31.62	31.70	37.5	12,844	0.29%
2024/03/26	5.1	31.50	13	31.48	31.55	-7.9	12,765	-0.06%
2024/03/25	25.2	31.19	12.6	31.14	31.10	12.6	12,723	0.10%
2024/03/22	15.6	31.14	30	31.18	31.15	-14.4	12,702	-0.11%
2024/03/21	48.2	31.56	41.4	31.58	31.50	6.8	12,514	0.05%
2024/03/20	35.4	30.93	23	30.93	30.90	12.4	12,516	0.10%
2024/03/19	27.1	31.46	14.5	31.43	31.40	12.6	12,198	0.10%
2024/03/18	20.3	31.68	1	31.70	31.70	19.3	11,945	0.16%
2024/03/15	0.6	32.00	0	0.00	31.95	0.6	11,833	0.01%
2024/03/14	1	31.85	9	31.77	32.00	-8	11,512	-0.07%
2024/03/13	8.5	31.77	6	31.73	31.70	2.5	11,518	0.02%
2024/03/12	8.1	31.81	17	31.86	32.00	-8.9	11,388	-0.08%
2024/03/11	34.6	31.72	9.5	31.74	31.80	25.1	11,415	0.22%
2024/03/08	54.7	31.96	19.6	31.99	31.85	35.1	11,531	0.30%
2024/03/07	28.3	31.98	11	31.87	32.00	17.3	11,664	0.15%
2024/03/06	15.8	31.93	2.1	31.90	32.00	13.7	12,022	0.11%
2024/03/05	11.6	32.12	4.9	32.11	32.00	6.7	13,502	0.05%
2024/03/04	16.4	32.07	3	32.13	32.05	13.4	13,771	0.10%
2024/03/01	10.7	32.01	11	32.01	32.05	-0.3	14,657	0.00%
2024/02/29	20.6	32.22	4	32.13	32.10	16.6	14,759	0.11%
2024/02/27	25.7	31.95	1	32.05	31.85	24.7	14,610	0.17%
2024/02/26	36.7	32.34	7	32.47	32.15	29.7	14,608	0.20%
2024/02/23	22	32.45	22	32.59	32.40	0	14,694	0.00%
2024/02/22	9.6	32.40	8	32.53	32.55	1.6	15,103	0.01%
2024/02/21	6.1	32.52	12	32.46	32.50	-5.9	15,202	-0.04%
2024/02/20	5.1	32.62	9.2	32.57	32.65	-4.1	15,222	-0.03%
2024/02/19	12.7	32.47	16	32.37	32.80	-3.3	15,433	-0.02%
2024/02/16	23.7	31.82	16	31.81	31.90	7.7	15,704	0.05%
2024/02/15	49.8	31.87	39.3	31.94	32.00	10.5	15,670	0.07%
2024/02/05	9.2	32.01	3	32.05	32.15	6.2	15,497	0.04%
2024/02/02	26.7	32.26	5.4	32.24	32.25	21.3	15,452	0.14%
2024/02/01	2	32.23	17.1	32.10	32.45	-15.1	15,591	-0.10%
2024/01/31	17.2	31.90	12.6	31.93	31.90	4.7	15,628	0.03%
2024/01/30	14.4	32.14	0	0.00	32.00	14.4	15,538	0.09%
2024/01/29	13.7	32.42	0	0.00	32.35	13.7	15,511	0.09%
2024/01/26	4	32.61	0.1	32.75	32.60	3.9	15,632	0.03%
2024/01/25	2.5	32.65	0	0.00	32.70	2.5	15,730	0.02%
2024/01/24	4	32.70	0.3	32.80	32.60	3.7	15,865	0.02%
2024/01/23	5.3	32.52	0	0.00	32.70	5.3	16,153	0.03%
2024/01/22	24.5	32.41	2.1	32.40	32.30	22.4	16,296	0.14%
2024/01/19	7.3	32.04	17.7	31.89	32.40	-10.4	16,355	-0.06%
2024/01/18	9.3	32.10	0	0.00	32.05	9.3	16,380	0.06%
2024/01/17	32.1	32.30	11	32.28	32.20	21.1	16,459	0.13%
2024/01/16	25.5	32.98	18	33.01	32.90	7.5	16,356	0.05%
2024/01/15	5.3	33.65	4	33.79	33.65	1.3	16,277	0.01%
2024/01/12	9.1	33.64	3.3	33.71	33.75	5.7	16,716	0.03%
2024/01/11	2	33.73	0.2	33.80	33.70	1.8	17,605	0.01%
2024/01/10	8.4	33.85	10.4	33.71	33.70	-2	18,877	-0.01%
2024/01/09	12	34.10	1.4	34.13	34.05	10.6	19,006	0.06%
2024/01/08	6	34.42	1.3	34.44	34.25	4.7	19,126	0.02%
2024/01/05	1.1	34.26	0	0.00	34.35	1.1	19,349	0.01%
2024/01/04	4.1	34.19	0	0.00	34.20	4.1	19,609	0.02%
2024/01/03	18.7	34.27	3	34.25	34.20	15.7	19,771	0.08%
2024/01/02	7.7	34.73	2	34.75	34.70	5.7	19,818	0.03%
2023/12/29	8.5	34.78	7	34.80	34.85	1.5	19,953	0.01%
2023/12/28	12.6	34.76	4.5	34.80	34.90	8.1	20,185	0.04%
2023/12/27	5.1	34.78	6	34.82	34.90	-0.9	20,197	0.00%
2023/12/26	6.1	34.60	1.1	34.60	34.65	5	20,237	0.02%
2023/12/25	6.1	34.44	3.4	34.47	34.50	2.6	20,449	0.01%
2023/12/22	3.8	34.26	6.2	34.28	34.30	-2.4	20,578	-0.01%
2023/12/21	3.2	34.21	2.2	34.20	34.25	1	20,790	0.00%
2023/12/20	10.5	34.31	9.2	34.45	34.50	1.3	21,158	0.01%
2023/12/19	11	34.30	0	0.00	34.35	11	21,394	0.05%
2023/12/18	1.2	34.50	3.2	34.59	34.55	-2	21,730	-0.01%
2023/12/15	13.1	34.42	2	34.50	34.30	11.1	21,955	0.05%
2023/12/14	2	34.48	10	34.38	34.40	-8	21,772	-0.04%
2023/12/13	10	34.13	19	34.09	34.05	-9	21,743	-0.04%
2023/12/12	13.1	34.15	8.2	34.25	34.15	4.9	21,824	0.02%
2023/12/11	18	34.26	4	34.29	34.40	14	21,878	0.06%
2023/12/08	5	34.61	12.2	34.68	34.60	-7.2	22,119	-0.03%
2023/12/07	7.1	34.49	1	34.40	34.50	6.1	22,107	0.03%
2023/12/06	23	34.72	37.4	34.71	34.60	-14.4	22,145	-0.07%
2023/12/05	25.1	34.54	14.2	34.77	34.90	10.9	22,206	0.05%
2023/12/04	14.3	34.20	22	34.25	34.05	-7.8	22,066	-0.04%
2023/12/01	33.8	34.54	3	34.58	34.40	30.8	22,225	0.14%
2023/11/30	66.8	34.99	72.6	35.12	34.95	-5.8	21,892	-0.03%
2023/11/29	26.6	34.43	10	34.39	34.25	16.6	20,364	0.08%
2023/11/28	93.1	34.88	58.7	34.93	34.50	34.4	20,138	0.17%
2023/11/27	15.6	34.17	3.1	34.20	33.95	12.5	19,597	0.06%
2023/11/24	7	33.99	4	34.03	33.75	3	19,408	0.02%
2023/11/22	7.1	33.98	4	33.96	33.85	3.1	19,049	0.02%
2023/11/21	12.5	33.98	11.1	34.18	34.20	1.5	18,952	0.01%
2023/11/20	17.1	33.52	2.3	33.50	33.60	14.8	18,544	0.08%
2023/11/17	13.9	33.26	12	33.28	33.20	1.9	18,469	0.01%
2023/11/16	6	33.09	1	33.00	33.05	5	18,400	0.03%
2023/11/15	6.5	33.00	16	32.92	33.15	-9.5	18,225	-0.05%
2023/11/14	11.1	32.53	9	32.64	32.50	2.1	18,089	0.01%
2023/11/13	3.2	32.85	0	0.00	32.80	3.2	18,187	0.02%
2023/11/10	13.4	32.92	1	32.85	32.85	12.4	18,374	0.07%
2023/11/09	0.2	33.00	0	0.00	32.90	0.2	18,388	0.00%
2023/11/08	1.4	32.92	1	32.95	32.90	0.4	18,405	0.00%
2023/11/07	14.1	32.50	2	32.80	32.55	12.1	18,432	0.07%
2023/11/06	2.2	32.81	1.4	32.89	32.80	0.8	18,394	0.00%
2023/11/03	13.1	32.81	15.7	32.74	32.90	-2.6	18,290	-0.01%
2023/11/02	0	32.50	0	0.00	32.35	0	18,196	0.00%
2023/11/01	7.1	32.15	2.1	32.20	32.10	5	18,166	0.03%
2023/10/31	10.2	32.25	7	32.24	32.25	3.2	18,158	0.02%
2023/10/30	4.2	31.94	6	31.93	32.00	-1.9	18,028	-0.01%
2023/10/27	3.1	31.81	2	31.78	31.85	1.1	17,917	0.01%
2023/10/26	18.2	31.50	10	31.45	31.45	8.2	17,975	0.05%
2023/10/25	12.4	31.58	0	0.00	31.55	12.4	17,848	0.07%
2023/10/24	29.1	31.61	3.5	31.47	31.50	25.6	17,706	0.14%
2023/10/23	9.4	31.66	8	31.76	31.65	1.4	17,530	0.01%
2023/10/20	35.1	31.63	25.4	31.49	31.75	9.7	17,702	0.05%
2023/10/19	207.8	31.89	10	31.78	31.90	197.8	17,409	1.14%	大買/鉅額交易
2023/10/18	42.2	32.51	13.9	32.54	32.45	28.3	16,813	0.17%
2023/10/17	6.1	33.52	5	33.50	33.45	1.1	15,659	0.01%
2023/10/16	3.1	33.75	8	33.65	33.60	-4.9	15,645	-0.03%
2023/10/13	16	33.96	2.7	33.86	33.80	13.3	15,722	0.08%
2023/10/12	9.3	33.59	9	33.56	33.70	0.3	15,681	0.00%
2023/10/11	6.6	33.02	0	0.00	33.10	6.6	15,548	0.04%
2023/10/06	2	32.78	1.5	32.85	32.80	0.5	15,540	0.00%
2023/10/05	18.2	32.78	4.3	32.80	32.75	13.9	15,507	0.09%
2023/10/04	12.8	32.95	3	32.88	32.90	9.8	15,539	0.06%
2023/10/03	8.6	33.17	40	33.21	33.20	-31.4	15,625	-0.20%
2023/10/02	16.9	33.15	0.1	33.25	33.10	16.8	15,776	0.11%
2023/09/28	19.5	33.13	8	33.14	33.25	11.5	16,020	0.07%
2023/09/27	2.5	32.97	11	33.00	33.05	-8.5	15,999	-0.05%
2023/09/26	32.3	33.04	11	33.00	33.00	21.3	15,938	0.13%
2023/09/25	51.4	33.14	21	33.09	33.10	30.4	15,777	0.19%
2023/09/22	16.9	33.47	2	33.45	33.50	14.9	15,474	0.10%
2023/09/21	106.4	33.91	4	33.98	33.80	102.4	15,253	0.67%	大買/鉅額交易
2023/09/20	20.4	34.43	21	34.51	34.35	-0.6	15,082	0.00%
2023/09/19	7.4	34.90	3	34.85	34.80	4.4	14,902	0.03%
2023/09/18	7.1	35.09	2	35.00	35.10	5.1	14,938	0.03%
2023/09/15	14.7	35.23	5	35.24	35.10	9.7	15,030	0.06%
2023/09/14	2	35.43	2	35.35	35.50	0	14,962	0.00%
2023/09/13	26.4	35.00	20.4	35.16	35.30	6	14,972	0.04%
2023/09/12	10.5	34.50	0	0.00	34.60	10.5	15,254	0.07%
2023/09/11	5.3	34.10	0	0.00	34.20	5.3	15,266	0.03%
2023/09/08	16.9	34.12	0	0.00	34.10	16.9	15,301	0.11%
2023/09/07	19.5	34.38	1.8	34.38	34.35	17.7	15,280	0.12%
2023/09/06	49.5	34.54	24.1	34.63	34.40	25.4	15,287	0.17%
2023/09/05	25.1	35.06	0	0.00	35.00	25.1	14,939	0.17%
2023/09/04	29.8	35.06	12	35.04	35.20	17.8	14,925	0.12%
2023/09/01	28.4	35.28	6	35.19	35.25	22.4	14,877	0.15%
2023/08/31	20.6	35.06	2	35.10	34.95	18.6	14,843	0.13%
2023/08/30	17.5	35.29	0	0.00	35.30	17.5	14,684	0.12%
2023/08/29	2.1	35.24	0	0.00	35.40	2.1	15,130	0.01%
2023/08/28	3.2	35.14	2	35.15	35.20	1.2	15,344	0.01%
2023/08/25	9.1	35.16	8.3	35.26	35.10	0.8	16,124	0.01%
2023/08/24	7.6	35.30	0	0.00	35.30	7.6	16,441	0.05%
2023/08/23	14.1	35.34	14.3	35.41	35.30	-0.2	16,726	0.00%
2023/08/22	10.2	35.44	7	35.41	35.40	3.2	16,947	0.02%
2023/08/21	12.3	35.29	3	35.37	35.40	9.3	17,344	0.05%
2023/08/18	23.9	35.40	17	35.37	35.15	6.9	17,523	0.04%
2023/08/17	20.5	35.64	3.2	35.62	35.65	17.4	17,458	0.10%
2023/08/16	29.7	36.17	5	36.16	36.05	24.7	17,488	0.14%
2023/08/15	125.5	36.67	2	36.60	36.70	123.5	17,473	0.71%	大買/鉅額交易
2023/08/14	69.1	36.97	44	36.81	36.85	25.1	17,582	0.14%
2023/08/11	25.2	37.47	3	37.37	37.40	22.2	17,637	0.13%
2023/08/10	160.1	36.85	25.1	36.88	36.85	135	17,644	0.76%	大買/鉅額交易
2023/08/09	5.1	37.15	0	0.00	37.15	5.1	17,972	0.03%
2023/08/08	47.1	37.16	1	37.15	37.10	46.1	18,250	0.25%
2023/08/07	1.1	37.51	305	37.55	37.65	-303.9	18,384	-1.65%	大賣/鉅額交易
2023/08/04	0.2	37.43	1	37.35	37.35	-0.8	18,438	0.00%
2023/08/02	335	37.20	5.6	37.49	37.20	329.4	18,846	1.75%	大買/鉅額交易
2023/08/01	2.1	37.45	16	37.57	37.55	-13.9	19,015	-0.07%
2023/07/31	60.1	37.31	1	37.40	37.30	59.1	19,125	0.31%
2023/07/28	11.1	37.24	12.7	37.25	37.35	-1.6	19,175	-0.01%
2023/07/27	7.8	37.31	4.1	37.41	37.35	3.7	19,620	0.02%
2023/07/26	8	37.33	4.2	37.30	37.25	3.9	20,584	0.02%
2023/07/25	20.2	37.40	20	37.35	37.40	0.2	20,798	0.00%
2023/07/24	21.7	36.51	8	36.50	36.50	13.7	20,874	0.07%
2023/07/21	48.6	36.26	5.1	36.26	36.10	43.5	21,180	0.21%
2023/07/20	24.4	36.59	0	0.00	36.55	24.4	21,667	0.11%
2023/07/19	16.2	36.75	0	37.00	36.60	16.2	22,718	0.07%
2023/07/18	16.5	36.63	1.6	36.80	37.10	15	23,504	0.06%
2023/07/17	7.1	36.79	1	36.75	36.75	6.1	23,411	0.03%
2023/07/14	20	36.98	5	37.05	37.00	15	23,348	0.06%
2023/07/13	12	36.83	2.2	36.97	36.80	9.7	23,366	0.04%
2023/07/12	19.8	36.58	2.2	36.56	36.60	17.6	23,564	0.07%
2023/07/11	32.8	36.81	13	36.71	36.55	19.8	23,517	0.08%
2023/07/10	24.6	37.07	1	37.00	36.85	23.6	23,394	0.10%
2023/07/07	10.6	37.05	0	0.00	37.30	10.6	23,264	0.05%
2023/07/06	55.9	37.34	18.1	37.31	37.25	37.8	23,393	0.16%
2023/07/05	17.3	38.00	5.1	38.10	37.80	12.2	23,091	0.05%
2023/07/04	5.8	38.13	9	38.13	38.05	-3.2	22,913	-0.01%
2023/07/03	5	38.18	2.7	38.20	38.25	2.4	22,864	0.01%
2023/06/30	8	38.11	0.3	38.30	38.05	7.7	22,907	0.03%
2023/06/29	1.1	38.25	11.1	38.10	38.05	-10	22,932	-0.04%
2023/06/28	25.2	38.25	22	38.14	38.05	3.2	22,980	0.01%
2023/06/27	2.8	38.55	1	38.69	38.45	1.7	23,114	0.01%
2023/06/26	8.3	38.71	29	38.83	38.80	-20.7	23,371	-0.09%
2023/06/21	4.1	38.40	10.1	38.40	38.70	-6	23,378	-0.03%
2023/06/20	2.1	38.51	10.1	38.66	38.55	-8	23,375	-0.03%
2023/06/19	9.6	38.76	9.2	38.72	38.70	0.4	23,493	0.00%
2023/06/16	16	38.93	47.8	38.92	38.70	-31.8	23,472	-0.14%
2023/06/15	5.1	38.25	3	38.35	38.35	2.1	23,007	0.01%
2023/06/14	7.5	38.30	7	38.26	38.35	0.5	23,330	0.00%
2023/06/13	28.1	38.26	6	38.28	38.25	22.1	23,466	0.09%
2023/06/12	16.8	38.41	8	38.44	38.25	8.7	23,491	0.04%
2023/06/09	3.3	38.48	14.7	38.47	38.45	-11.4	23,511	-0.05%
2023/06/08	15.3	38.54	7	38.50	38.50	8.3	23,676	0.03%
2023/06/07	13.1	38.78	8	38.79	38.80	5.1	23,851	0.02%
2023/06/06	0	0.00	9.7	38.92	38.80	-9.7	24,048	-0.04%
2023/06/05	24.1	38.85	42.5	38.86	38.85	-18.4	24,210	-0.08%
2023/06/02	20	38.58	42.2	38.44	38.55	-22.2	24,023	-0.09%
2023/06/01	17.4	37.81	21.3	37.94	37.75	-3.9	23,598	-0.02%
2023/05/31	30.3	38.11	1	37.95	37.90	29.3	23,504	0.12%
2023/05/30	3.5	37.97	27	38.01	38.30	-23.5	22,887	-0.10%
2023/05/29	17.2	37.85	36.4	37.91	38.15	-19.2	23,178	-0.08%
2023/05/26	33.6	37.70	8	37.77	38.00	25.6	23,692	0.11%
2023/05/25	16.2	37.61	0.2	37.79	38.05	16	24,133	0.07%
2023/05/24	14.6	37.64	6	37.63	37.85	8.6	23,953	0.04%
2023/05/23	9.2	37.95	14.5	38.01	37.90	-5.3	23,751	-0.02%
2023/05/22	10	38.12	9.6	38.03	38.25	0.4	23,649	0.00%
2023/05/19	12.4	37.85	18.1	37.91	37.85	-5.7	23,556	-0.02%
2023/05/18	23.9	37.86	5	37.70	37.85	18.9	23,437	0.08%
2023/05/17	10.2	37.94	3	37.93	37.90	7.2	23,453	0.03%
2023/05/16	27	37.59	9	37.49	37.75	18	23,506	0.08%
2023/05/15	47.3	37.34	2	37.40	37.35	45.3	23,506	0.19%
2023/05/12	24.6	38.26	13.1	38.17	37.80	11.5	23,276	0.05%
2023/05/11	24.6	38.26	13.1	38.17	38.20	11.5	23,037	0.05%
2023/05/10	14	38.68	4.2	38.70	38.85	9.8	22,849	0.04%
2023/05/09	22.5	38.72	6.1	38.77	38.65	16.4	22,795	0.07%
2023/05/08	6.7	39.59	43	39.51	39.60	-36.3	22,479	-0.16%
2023/05/05	15.1	39.29	10	39.20	39.30	5.1	22,322	0.02%
2023/05/04	9	39.55	4	39.45	39.45	5	22,305	0.02%
2023/05/03	33.6	39.82	74	39.74	39.50	-40.4	22,236	-0.18%
2023/05/02	22.2	39.72	79	39.74	39.90	-56.8	22,048	-0.26%
2023/04/28	14.2	38.77	15	38.81	38.70	-0.8	21,538	0.00%
2023/04/27	24.6	38.96	7	38.97	38.65	17.6	21,481	0.08%
2023/04/26	22.1	38.93	23	39.00	39.10	-1	21,572	0.00%
2023/04/25	50.1	38.91	37.2	38.78	38.50	12.9	21,693	0.06%
2023/04/24	99	39.36	60	39.27	39.55	39	21,265	0.18%
2023/04/21	39.1	38.18	127.2	38.36	38.30	-88	20,241	-0.43%	大賣/
2023/04/20	19.2	37.24	4	37.30	37.20	15.2	19,358	0.08%
2023/04/19	28.3	37.27	2	37.15	37.10	26.3	19,409	0.14%
2023/04/18	8.9	37.56	6.3	37.53	37.45	2.6	19,425	0.01%
2023/04/17	17.3	38.00	45.3	38.04	37.95	-28	19,656	-0.14%
2023/04/14	10	37.43	5.2	37.40	37.55	4.9	19,373	0.03%
2023/04/13	6.1	37.48	7	37.54	37.55	-1	19,387	0.00%
2023/04/12	41	37.63	20.2	37.56	37.45	20.7	19,333	0.11%
2023/04/11	53.3	37.37	24.1	37.27	37.45	29.2	19,262	0.15%
2023/04/10	8.1	36.41	1	36.50	36.60	7.1	19,042	0.04%
2023/04/07	36.3	36.40	25.7	36.42	36.40	10.6	19,060	0.06%
2023/04/06	5.2	36.40	21	36.25	36.45	-15.8	19,160	-0.08%
2023/03/31	8.5	36.45	9.3	36.47	36.40	-0.8	19,407	0.00%
2023/03/30	8.2	36.18	5.7	36.17	36.20	2.5	20,415	0.01%
2023/03/29	13.3	36.18	4	36.20	36.35	9.3	21,328	0.04%
2023/03/28	21	36.26	6	36.16	36.20	15	22,230	0.07%
2023/03/27	23	36.76	17	36.83	36.65	6	23,097	0.03%
2023/03/24	4.2	37.58	4.1	37.55	37.60	0.1	23,872	0.00%
2023/03/23	10.1	37.33	101	37.30	37.35	-90.9	23,875	-0.38%	大賣/
2023/03/22	4.2	37.28	149	37.29	37.20	-144.8	23,957	-0.60%	大賣/鉅額交易
2023/03/21	1.1	37.02	5.2	37.23	37.05	-4.1	24,027	-0.02%
2023/03/20	38.1	36.94	13.1	36.94	36.90	25	24,042	0.10%
2023/03/17	5.7	36.48	0	0.00	36.40	5.7	24,199	0.02%
2023/03/16	31.6	36.57	10	36.45	36.35	21.6	23,908	0.09%
2023/03/15	7.8	37.13	9	37.07	37.10	-1.2	23,942	-0.01%
2023/03/14	34.5	36.56	8	36.68	36.75	26.5	24,037	0.11%
2023/03/13	11.8	36.65	23	36.33	36.75	-11.2	24,266	-0.05%
2023/03/10	20.8	36.72	32.4	36.70	36.70	-11.6	24,281	-0.05%
2023/03/09	33.7	37.49	33	37.46	37.20	0.7	24,506	0.00%
2023/03/08	33.6	37.64	11.8	37.61	37.75	21.8	24,873	0.09%
2023/03/07	7.4	38.00	15.2	37.99	37.95	-7.8	24,885	-0.03%
2023/03/06	7.6	38.08	4.5	38.04	37.95	3.1	25,216	0.01%
2023/03/03	15.2	37.75	70.5	37.71	37.75	-55.3	25,487	-0.22%
2023/03/02	17.6	37.73	15	37.61	37.90	2.6	25,669	0.01%
2023/03/01	87.1	38.09	6.1	38.00	37.80	81	25,706	0.32%
2023/02/24	9.2	39.24	17.8	39.23	39.15	-8.6	25,338	-0.03%
2023/02/23	11.7	39.49	567.3	39.29	39.50	-555.6	24,816	-2.24%	大賣/鉅額交易
2023/02/22	17.5	38.03	19	37.97	38.05	-1.5	25,159	-0.01%
2023/02/21	4.7	38.35	3.1	38.40	38.35	1.6	26,058	0.01%
2023/02/20	9.1	38.01	764.5	38.02	38.25	-755.4	26,714	-2.83%	大賣/鉅額交易
2023/02/17	6	37.48	17	37.89	38.00	-11	27,226	-0.04%
2023/02/16	16.7	37.59	41.9	37.71	37.50	-25.2	27,958	-0.09%
2023/02/15	7.3	37.54	46.5	37.67	37.55	-39.2	28,051	-0.14%
2023/02/14	36.7	37.52	32.3	37.51	37.25	4.4	27,991	0.02%
2023/02/13	20.5	37.00	34.1	37.04	37.00	-13.6	27,957	-0.05%
2023/02/10	5.6	36.71	92	36.78	36.85	-86.4	28,096	-0.31%
2023/02/09	2.1	36.63	1.5	36.65	36.60	0.6	28,114	0.00%
2023/02/08	3.2	36.67	22	36.65	36.75	-18.8	28,188	-0.07%
2023/02/07	5.1	36.60	2.8	36.60	36.65	2.3	28,269	0.01%
2023/02/06	16	36.13	45.2	36.25	36.15	-29.2	28,252	-0.10%
2023/02/03	11.1	36.41	8.5	36.43	36.45	2.7	28,142	0.01%
2023/02/02	22.1	36.80	1	36.80	36.80	21.1	28,165	0.07%
2023/02/01	10.2	36.35	4	36.53	36.75	6.2	28,193	0.02%
2023/01/31	11.6	36.50	4.4	36.51	36.25	7.2	28,263	0.03%
2023/01/30	2.2	36.73	19.3	36.77	36.95	-17.1	28,195	-0.06%
2023/01/17	13.4	36.07	5	36.06	36.00	8.4	28,181	0.03%
2023/01/16	38.7	36.65	15.2	36.40	36.50	23.5	28,175	0.08%
2023/01/13	50.7	36.00	93	36.12	36.15	-42.2	27,855	-0.15%
2023/01/12	20.1	35.35	74	35.31	35.40	-53.9	27,913	-0.19%
2023/01/11	25	34.76	11	34.74	34.70	14	28,119	0.05%
2023/01/10	2.1	34.48	1	34.55	34.60	1.1	28,426	0.00%
2023/01/09	24.3	34.47	13	34.48	34.60	11.3	28,943	0.04%
2023/01/06	75.6	34.42	2	34.25	34.25	73.6	29,213	0.25%
2023/01/05	309.7	34.48	11.1	34.48	34.45	298.7	29,670	1.01%	大買/鉅額交易
2023/01/04	7	33.57	1	33.55	33.50	6	29,498	0.02%
2023/01/03	10.6	33.55	5	33.58	33.50	5.6	29,714	0.02%
2022/12/30	0	0.00	2	33.85	33.65	-2	29,735	-0.01%
2022/12/29	5.2	33.88	0	0.00	33.70	5.2	29,889	0.02%
2022/12/28	4	34.21	0.2	34.30	34.30	3.9	30,140	0.01%
2022/12/27	9.2	34.39	15	34.54	34.30	-5.8	30,373	-0.02%
2022/12/26	12	34.30	8	34.20	34.40	4	30,533	0.01%
2022/12/23	4.1	34.08	15	34.34	34.05	-10.9	31,062	-0.04%
2022/12/22	54.3	34.50	57.6	34.62	34.45	-3.3	31,982	-0.01%
2022/12/21	10.1	33.85	4	33.81	34.05	6.1	31,325	0.02%
2022/12/20	15.4	33.79	4	33.90	33.70	11.4	30,705	0.04%
2022/12/19	50.5	33.76	1	33.76	33.85	49.5	30,251	0.16%
2022/12/16	38.5	33.05	56	33.50	34.60	-17.5	29,428	-0.06%
2022/12/15	3.2	33.52	0	0.00	33.55	3.2	28,860	0.01%
2022/12/14	14	33.51	2.2	33.61	33.50	11.9	29,170	0.04%
2022/12/13	3.6	33.73	4	34.05	33.70	-0.4	29,231	0.00%
2022/12/12	11.3	33.61	1	33.55	33.85	10.3	29,198	0.04%
2022/12/09	6	33.73	0.1	33.70	33.70	5.9	29,684	0.02%
2022/12/08	31.1	33.20	0.9	33.25	33.20	30.2	29,675	0.10%
2022/12/07	2	33.26	2.2	33.17	33.35	-0.2	29,677	0.00%
2022/12/06	8.7	33.45	2.4	33.57	33.30	6.3	29,698	0.02%
2022/12/05	35.1	33.37	3.3	33.56	33.70	31.8	29,562	0.11%
2022/12/02	31	33.74	6	33.71	33.65	25	29,249	0.09%
2022/12/01	63	33.97	15.1	34.08	34.05	47.9	29,193	0.16%
2022/11/30	8	33.56	7.7	33.72	33.90	0.3	29,003	0.00%
2022/11/29	7.4	33.51	3.2	33.47	33.55	4.2	28,619	0.01%
2022/11/28	61	33.02	5.4	33.04	33.00	55.6	28,640	0.19%
2022/11/25	4.2	33.30	42.9	33.33	33.55	-38.7	28,428	-0.14%
2022/11/24	18.5	32.79	3	33.20	33.20	15.5	28,273	0.05%
2022/11/23	41.9	32.73	0	0.00	32.70	41.9	28,055	0.15%
2022/11/22	25.6	32.60	0	0.00	32.65	25.6	27,954	0.09%
2022/11/21	40.4	32.88	3	32.80	32.85	37.4	27,730	0.13%
2022/11/18	54.6	33.59	22	33.72	33.30	32.6	27,498	0.12%
2022/11/17	61.7	34.15	59.2	33.97	34.25	2.5	26,542	0.01%
2022/11/16	47.4	33.11	3	33.15	32.90	44.4	25,556	0.17%
2022/11/15	27	33.28	6.1	33.26	33.85	20.8	24,950	0.08%
2022/11/14	35.8	33.65	50.3	33.49	34.15	-14.4	24,375	-0.06%
2022/11/11	15.2	32.15	20	32.05	32.15	-4.8	23,576	-0.02%
2022/11/10	56.2	31.91	14.1	31.72	31.70	42.1	23,483	0.18%
2022/11/09	20	31.81	13	31.94	31.90	7	23,444	0.03%
2022/11/08	25.7	31.28	63.7	31.58	31.65	-38	23,282	-0.16%
2022/11/07	24.5	30.89	2	30.77	31.00	22.5	23,106	0.10%
2022/11/04	7.6	30.37	0	0.00	30.45	7.6	23,191	0.03%
2022/11/03	20.2	30.30	0	0.00	30.30	20.2	23,144	0.09%
2022/11/02	4.1	30.76	1	30.80	30.75	3.1	23,105	0.01%
2022/11/01	6	30.48	0	0.00	30.65	6	23,119	0.03%
2022/10/31	18.9	30.61	5	30.29	30.25	13.9	23,108	0.06%
2022/10/28	30.5	30.85	2	30.75	30.50	28.5	23,119	0.12%
2022/10/27	13.7	30.91	4.1	30.92	30.85	9.6	23,111	0.04%
2022/10/26	15.2	30.35	2.2	30.18	30.30	13	23,119	0.06%
2022/10/25	60.5	30.00	0	0.00	29.90	60.5	23,077	0.26%
2022/10/24	24	31.01	0	0.00	30.60	24	22,682	0.11%
2022/10/21	3.2	31.01	2	31.03	31.00	1.2	22,562	0.01%
2022/10/20	31.4	30.88	22	30.74	30.90	9.4	22,518	0.04%
2022/10/19	27.9	31.78	1	31.70	31.60	26.9	22,012	0.12%
2022/10/18	31.7	31.48	0	0.00	31.45	31.7	21,608	0.15%
2022/10/17	31	31.64	10	31.69	31.70	21	21,593	0.10%
2022/10/14	50.2	32.57	1	32.45	32.40	49.2	21,633	0.23%
2022/10/13	43.2	32.95	3	33.18	32.65	40.2	21,544	0.19%
2022/10/12	10	33.81	4.2	33.80	33.75	5.8	21,287	0.03%
2022/10/11	9.3	33.85	2	33.75	33.80	7.3	21,345	0.03%
2022/10/07	9.5	34.35	23	34.21	34.25	-13.5	21,291	-0.06%
2022/10/06	6.6	34.36	0	0.00	34.30	6.6	21,266	0.03%
2022/10/05	12.8	34.26	12	34.35	34.15	0.8	21,277	0.00%
2022/10/04	38.8	33.67	15.1	33.95	33.85	23.7	21,025	0.11%
2022/10/03	21.8	33.69	6.1	33.74	33.65	15.7	20,773	0.08%
2022/09/30	88.6	33.75	74.1	33.87	33.80	14.5	20,658	0.07%
2022/09/29	250.1	34.03	8	34.16	34.15	242.1	20,144	1.20%	大買/鉅額交易
2022/09/28	427.7	35.24	0.4	35.15	34.90	427.3	19,056	2.24%	大買/鉅額交易
2022/09/27	9.8	35.76	0.2	35.85	35.80	9.6	18,789	0.05%
2022/09/26	333.4	35.87	15	36.02	35.85	318.4	18,599	1.71%	大買/鉅額交易
2022/09/23	38.9	37.09	10	37.10	37.00	28.9	18,381	0.16%
2022/09/22	44	37.44	2.1	37.31	37.55	41.9	18,250	0.23%
2022/09/21	11.2	38.24	6.2	38.38	38.10	5	17,880	0.03%
2022/09/20	24.6	38.62	0	38.80	38.55	24.6	17,513	0.14%
2022/09/19	5.6	38.83	1	38.95	38.80	4.6	17,397	0.03%
2022/09/16	31	38.93	13	38.84	38.60	18	17,332	0.10%
2022/09/15	35.6	39.51	1.5	39.65	39.55	34.1	16,939	0.20%
2022/09/14	19	39.58	5	39.65	39.65	14	16,875	0.08%
2022/09/13	7.1	39.88	37	39.90	39.90	-29.9	16,925	-0.18%
2022/09/12	11.6	39.78	0.5	39.90	39.80	11.1	16,977	0.07%
2022/09/08	3.1	39.68	10	39.80	39.85	-6.9	17,321	-0.04%
2022/09/07	13.3	39.67	5.2	39.89	39.70	8.1	17,462	0.05%
2022/09/06	1	39.85	131.9	39.39	39.85	-130.9	17,501	-0.75%	大賣/鉅額交易
2022/09/05	7.5	39.02	121.5	39.02	39.10	-114	17,483	-0.65%	大賣/鉅額交易
2022/09/02	23.9	38.56	1	38.80	38.50	22.9	17,570	0.13%
2022/09/01	15.8	38.93	1.2	39.05	38.90	14.6	17,325	0.08%
2022/08/31	3.9	39.27	5	39.28	39.30	-1.1	17,158	-0.01%
2022/08/30	3.2	39.18	2.1	39.21	39.25	1.1	17,048	0.01%
2022/08/29	8.9	39.15	11.5	39.16	39.35	-2.6	17,169	-0.02%
2022/08/26	9	39.55	4.6	39.57	39.65	4.4	17,183	0.03%
2022/08/25	1.4	39.44	1	39.55	39.55	0.4	17,263	0.00%
2022/08/24	9	39.21	2.1	39.18	39.25	6.9	17,398	0.04%
2022/08/23	11	39.28	4	39.21	39.35	7	17,816	0.04%
2022/08/22	6.1	39.23	76.8	39.19	39.65	-70.7	17,936	-0.39%
2022/08/19	14.6	39.43	0	0.00	39.45	14.6	18,065	0.08%
2022/08/18	10.5	39.62	12	39.61	39.80	-1.5	18,153	-0.01%
2022/08/17	3.2	39.42	1.1	39.98	40.00	2.1	18,215	0.01%
2022/08/16	3.6	39.44	0	0.00	39.35	3.6	18,244	0.02%
2022/08/15	7.6	39.25	1	39.05	39.30	6.6	18,314	0.04%
2022/08/12	8	39.21	7	39.22	39.30	1	18,719	0.01%
2022/08/11	4.4	38.99	19.5	39.00	39.35	-15.1	18,846	-0.08%
2022/08/10	4.5	38.56	14	38.62	38.75	-9.6	18,945	-0.05%
2022/08/09	11	38.33	3	38.70	38.75	8	19,108	0.04%
2022/08/08	12.2	38.57	5	38.35	38.70	7.2	19,258	0.04%
2022/08/05	11.7	38.87	1	38.90	38.85	10.7	19,436	0.06%
2022/08/04	9.8	38.88	6	38.84	38.75	3.8	19,943	0.02%
2022/08/03	15.9	38.99	2.2	39.06	39.10	13.6	20,186	0.07%
2022/08/02	9.5	39.06	0.3	39.15	39.15	9.2	20,245	0.05%
2022/08/01	4	39.27	706	39.10	39.50	-702	20,243	-3.47%	大賣/鉅額交易
2022/07/29	11.4	38.54	13	38.53	38.75	-1.6	20,205	-0.01%
2022/07/28	9.3	38.08	2	38.23	38.20	7.3	20,134	0.04%
2022/07/27	4.2	37.81	0	0.00	37.85	4.2	20,075	0.02%
2022/07/26	10.2	37.83	0	0.00	37.80	10.2	20,246	0.05%
2022/07/25	13.3	37.74	0	0.00	37.85	13.3	20,320	0.07%
2022/07/22	27.1	37.75	22.4	37.85	37.70	4.7	20,389	0.02%
2022/07/21	70.8	37.98	22.3	38.01	38.05	48.5	20,196	0.24%
2022/07/20	32.2	41.73	38	41.57	41.60	-5.8	19,656	-0.03%
2022/07/19	2.2	41.49	2	41.40	41.65	0.2	19,510	0.00%
2022/07/18	10.1	40.12	0	0.00	40.70	10.1	19,267	0.05%
2022/07/15	24.2	40.69	1	40.50	40.50	23.2	19,169	0.12%
2022/07/14	3.1	41.75	5.1	41.70	41.70	-2.1	19,107	-0.01%
2022/07/13	10.1	41.92	33.2	41.99	41.80	-23	19,230	-0.12%
2022/07/12	2.2	40.80	4.2	40.99	41.00	-2	19,337	-0.01%
2022/07/11	2.8	41.00	4	40.83	41.10	-1.2	19,484	-0.01%
2022/07/08	2	40.60	0	0.00	40.80	2	19,573	0.01%
2022/07/07	4	40.80	4.1	40.73	40.90	-0.1	19,674	0.00%
2022/07/06	2.2	40.42	1.1	40.22	40.00	1.1	20,055	0.01%
2022/07/05	1.2	40.61	13.4	40.60	40.75	-12.2	19,967	-0.06%
2022/07/04	33	40.07	19	40.21	40.00	14	19,809	0.07%
2022/07/01	20.1	40.34	20.2	40.38	40.35	-0.1	19,681	0.00%
2022/06/30	27.3	39.51	3	39.53	39.50	24.3	19,421	0.12%
2022/06/29	10.3	39.55	6	39.51	39.55	4.3	19,227	0.02%
2022/06/28	8.1	39.67	0	0.00	39.60	8.1	19,218	0.04%
2022/06/27	9.3	39.85	1	39.90	39.80	8.3	19,203	0.04%
2022/06/24	6.6	39.47	2.4	39.56	39.50	4.2	19,070	0.02%
2022/06/23	11.7	39.25	1	39.75	39.00	10.7	18,963	0.06%
2022/06/22	4.9	39.63	11.2	39.61	39.50	-6.3	18,809	-0.03%
2022/06/21	13.2	39.57	2.5	39.34	39.45	10.7	18,775	0.06%
2022/06/20	22.8	39.05	30.7	39.25	38.85	-7.9	18,695	-0.04%
2022/06/17	20.6	39.66	2.5	39.76	39.60	18.1	18,440	0.10%
2022/06/16	42.7	40.27	5.2	40.47	40.00	37.5	18,279	0.21%
2022/06/15	27.4	40.11	0	0.00	40.05	27.4	18,452	0.15%
2022/06/14	24.1	40.18	5	40.17	40.10	19.1	18,363	0.10%
2022/06/13	67.3	40.83	1	40.90	40.80	66.3	18,122	0.37%
2022/06/10	5.7	41.43	0	0.00	41.40	5.7	17,840	0.03%
2022/06/09	35.1	41.68	2	41.60	41.55	33.1	17,831	0.19%
2022/06/08	6.1	41.64	3.6	41.73	41.75	2.6	17,785	0.01%
2022/06/07	24.7	41.41	8	41.50	41.35	16.7	17,736	0.09%
2022/06/06	33.2	41.69	1	41.60	41.55	32.2	17,502	0.18%
2022/06/02	3.4	41.75	1	41.70	41.70	2.4	17,511	0.01%
2022/06/01	94.8	42.23	8	42.26	42.10	86.8	17,534	0.50%
2022/05/31	12	42.64	1	42.80	42.60	11	17,391	0.06%
2022/05/30	4.7	42.92	8.6	42.93	42.80	-3.9	16,918	-0.02%
2022/05/27	6.1	42.24	1	41.55	42.20	5.1	16,696	0.03%
2022/05/26	17	42.03	28	41.95	41.70	-11	16,596	-0.07%
2022/05/25	7.1	41.51	2	41.82	41.65	5.1	16,538	0.03%
2022/05/24	8.2	41.20	0	0.00	41.20	8.2	16,462	0.05%
2022/05/23	17.4	41.23	7	41.35	41.20	10.4	16,294	0.06%
2022/05/20	13.3	41.53	0	41.95	41.15	13.2	16,186	0.08%
2022/05/19	8.8	41.14	4	41.16	41.10	4.7	15,717	0.03%
2022/05/18	22.4	41.36	1	41.55	41.60	21.4	15,532	0.14%
2022/05/17	11.9	41.51	4	41.51	41.50	7.9	15,250	0.05%
2022/05/16	14.4	41.15	0	0.00	41.25	14.4	15,019	0.10%
2022/05/13	6.2	41.48	5.1	41.15	41.60	1.2	14,715	0.01%
2022/05/12	271.8	41.36	6.5	41.33	40.80	265.3	14,482	1.83%	大買/鉅額交易
2022/05/11	44.3	42.70	0	0.00	42.65	44.3	13,898	0.32%
2022/05/10	16.5	43.81	4	43.66	43.85	12.5	13,469	0.09%
2022/05/09	54.2	44.41	1	44.35	44.25	53.2	13,279	0.40%
2022/05/06	14.1	45.16	24	45.16	45.10	-9.9	13,113	-0.08%
2022/05/05	7.6	45.59	0	0.00	45.60	7.6	13,152	0.06%
2022/05/04	18.3	45.30	0	0.00	45.50	18.3	13,127	0.14%
2022/05/03	215.1	45.16	8.5	45.63	45.35	206.6	13,228	1.56%	大買/鉅額交易
2022/04/29	38.7	46.18	1	46.05	45.90	37.7	12,942	0.29%
2022/04/28	17.2	45.86	0	0.00	46.10	17.2	12,785	0.13%
2022/04/27	343	45.76	1.5	45.90	45.80	341.5	12,580	2.71%	大買/鉅額交易
2022/04/26	5.4	46.22	10.1	46.35	46.20	-4.6	12,312	-0.04%
2022/04/25	15.4	46.14	11.9	46.25	46.10	3.6	12,241	0.03%
2022/04/22	6.4	46.54	0	0.00	46.55	6.4	12,099	0.05%
2022/04/21	15.2	46.68	0	46.95	46.80	15.2	12,074	0.13%
2022/04/20	15.4	46.47	1	46.50	46.60	14.3	12,063	0.12%
2022/04/19	36.4	46.36	0.3	46.65	46.35	36.1	11,970	0.30%
2022/04/18	26.5	46.60	7.1	46.47	46.50	19.4	11,843	0.16%
2022/04/15	12.1	47.17	15	47.26	47.10	-2.9	11,628	-0.03%
2022/04/14	14.8	47.74	1	47.85	47.70	13.8	11,442	0.12%
2022/04/13	14.4	47.99	19	48.35	48.00	-4.6	11,348	-0.04%
2022/04/12	34.7	48.33	13.1	48.04	48.00	21.6	11,175	0.19%
2022/04/11	2.1	49.40	2	49.50	49.45	0.1	10,764	0.00%
2022/04/08	3	49.68	9	49.53	49.80	-6	10,837	-0.06%
2022/04/07	3.2	49.74	131.2	50.06	49.55	-128	10,806	-1.18%	大賣/鉅額交易
2022/04/06	1.5	49.89	21	49.91	50.20	-19.5	10,709	-0.18%
2022/04/01	3.1	49.74	0	0.00	49.75	3.1	10,657	0.03%
2022/03/31	0.9	49.86	9.3	50.11	49.90	-8.4	10,588	-0.08%
2022/03/30	2.9	49.77	19	49.94	49.85	-16.1	10,436	-0.15%
2022/03/29	11.2	50.06	4	49.85	49.80	7.2	10,432	0.07%
2022/03/28	5.2	49.31	4.5	49.40	49.70	0.7	10,389	0.01%
2022/03/25	6.2	49.67	5	49.65	49.70	1.2	10,342	0.01%
2022/03/24	11.2	49.74	6.1	49.74	49.95	5	10,385	0.05%
2022/03/23	17	49.50	24.5	49.56	49.65	-7.5	10,460	-0.07%
2022/03/22	24.5	49.49	19.6	49.62	49.70	4.9	10,377	0.05%
2022/03/21	22	49.32	29.1	49.57	49.75	-7.1	10,380	-0.07%
2022/03/18	7.1	48.66	328.4	48.26	48.95	-321.3	10,135	-3.17%	大賣/鉅額交易
2022/03/17	3	48.00	212.3	48.05	48.00	-209.3	9,745	-2.15%	大賣/鉅額交易
2022/03/16	9.2	47.77	6	47.72	47.85	3.2	9,630	0.03%
2022/03/15	11.6	47.54	0.1	47.75	47.95	11.5	9,597	0.12%
2022/03/14	1	47.60	0	0.00	47.55	1	9,592	0.01%
2022/03/11	11.3	47.50	3	47.50	47.45	8.3	9,676	0.09%
2022/03/10	5	47.47	1.3	47.34	47.60	3.7	9,818	0.04%
2022/03/09	13.2	47.27	14.2	47.24	47.25	-1	9,901	-0.01%
2022/03/08	9.5	46.96	4	47.01	46.95	5.5	10,051	0.06%
2022/03/07	10.3	47.00	47	47.01	47.10	-36.7	10,059	-0.37%
2022/03/04	5.3	47.67	1	47.80	47.65	4.3	10,340	0.04%
2022/03/03	4.5	47.96	4.3	48.01	48.05	0.2	10,465	0.00%
2022/03/02	8.7	47.75	1	47.90	48.00	7.7	10,752	0.07%
2022/03/01	8.4	47.76	6.1	47.78	47.80	2.3	10,862	0.02%
2022/02/25	13.8	47.05	1	47.00	47.35	12.8	10,955	0.12%
2022/02/24	109.8	47.30	1.1	47.33	47.30	108.6	10,884	1.00%	大買/鉅額交易
2022/02/23	3	47.63	0	0.00	47.65	3	10,872	0.03%
2022/02/22	6.2	47.45	10	47.42	47.70	-3.8	10,974	-0.03%
2022/02/21	8.3	47.58	4.2	47.56	47.60	4.1	10,977	0.04%
2022/02/18	2.1	47.42	0.3	47.50	47.45	1.8	11,056	0.02%
2022/02/17	5	47.36	2	47.45	47.45	3	11,143	0.03%
2022/02/16	15.4	47.01	0	0.00	47.00	15.4	11,199	0.14%
2022/02/15	4.1	46.97	3.1	47.07	47.00	0.9	11,255	0.01%
2022/02/14	5.5	47.05	3	47.07	47.15	2.5	11,341	0.02%
2022/02/11	4.1	47.35	1	47.15	47.55	3.1	11,337	0.03%
2022/02/10	1	47.15	4	47.15	47.55	-3	11,361	-0.03%
2022/02/09	3.1	47.05	1	47.15	47.30	2.1	11,433	0.02%
2022/02/08	11.2	47.00	4	46.95	46.95	7.2	11,535	0.06%
2022/02/07	33.9	46.48	0	0.00	47.10	33.9	11,491	0.29%
2022/01/26	1.1	46.87	6	46.78	46.85	-4.9	11,314	-0.04%
2022/01/25	28.5	46.80	30.5	46.71	46.80	-2	11,349	-0.02%
2022/01/24	2	47.15	2	47.05	47.15	0	11,222	0.00%
2022/01/21	2	47.23	4	47.31	47.40	-2	11,339	-0.02%
2022/01/20	2	47.60	1	47.65	47.50	1	11,291	0.01%
2022/01/19	3.1	47.53	0	0.00	47.60	3.1	11,341	0.03%
2022/01/18	2	47.55	0	0.00	47.75	2	11,490	0.02%
2022/01/17	12	47.45	6	47.51	47.60	6	11,598	0.05%
2022/01/14	15.1	47.55	13.2	47.72	47.60	1.9	11,605	0.02%
2022/01/13	101.1	47.64	5	47.80	47.95	96.1	11,826	0.81%	大買/
2022/01/12	11.3	47.28	2.2	47.12	47.50	9.1	12,070	0.08%
2022/01/11	8.3	47.15	3	47.17	47.50	5.3	12,310	0.04%
2022/01/10	210.9	47.14	5	47.05	47.30	205.9	12,274	1.68%	大買/鉅額交易
2022/01/07	5.1	47.32	0	0.00	47.45	5.1	12,237	0.04%
2022/01/06	9	47.23	0.1	47.50	47.60	8.9	12,219	0.07%
2022/01/05	216.2	47.10	1	47.11	47.15	215.1	12,240	1.76%	大買/鉅額交易
2022/01/04	16.3	47.18	7	47.16	47.30	9.3	12,299	0.08%
2022/01/03	17.7	47.61	11.1	47.68	47.45	6.6	12,196	0.05%
2021/12/30	5	48.07	1	48.15	48.00	4	12,155	0.03%
2021/12/29	4.1	48.10	17	48.14	48.15	-12.9	12,270	-0.11%
2021/12/28	0	0.00	41	48.02	48.15	-41	12,350	-0.33%
2021/12/27	5	47.97	2.8	48.00	48.10	2.2	12,448	0.02%
2021/12/24	0	47.85	9	47.85	47.90	-9	12,692	-0.07%
2021/12/23	14.1	47.57	0.2	47.70	47.70	14	12,853	0.11%
2021/12/22	9	47.34	0	0.00	47.40	9	12,914	0.07%
2021/12/21	0	47.35	150	47.22	47.25	-150	13,062	-1.15%	大賣/鉅額交易
2021/12/20	4.1	47.28	2	47.28	47.40	2.1	13,199	0.02%
2021/12/17	2.1	47.48	2.1	47.47	47.45	0	13,236	0.00%
2021/12/16	10	46.88	12	46.93	46.90	-2	13,161	-0.02%
2021/12/15	157	47.00	0	0.00	46.95	157	13,398	1.17%	大買/鉅額交易
2021/12/14	3	47.05	0	47.30	47.00	3	13,527	0.02%
2021/12/13	4	47.25	13	47.26	47.10	-9	13,762	-0.07%
2021/12/10	12.1	47.40	18	47.38	47.30	-5.9	14,011	-0.04%
2021/12/09	14.6	47.31	10	47.65	47.40	4.6	14,718	0.03%
2021/12/08	5.2	47.62	17	47.67	47.70	-11.8	15,007	-0.08%
2021/12/07	7.2	47.15	1	47.40	47.55	6.2	15,100	0.04%
2021/12/06	13	47.06	7.7	47.12	47.30	5.4	15,059	0.04%
2021/12/03	22.2	46.59	0	0.00	46.40	22.2	15,012	0.15%
2021/12/02	19.1	46.42	2	46.40	46.30	17.1	14,910	0.11%
2021/12/01	9.4	46.50	3	46.20	46.60	6.4	14,885	0.04%
2021/11/30	20.4	46.71	215	46.89	46.00	-194.6	14,816	-1.31%	大賣/鉅額交易
2021/11/29	15.7	46.28	2	46.38	46.50	13.7	14,386	0.10%
2021/11/26	38.1	46.62	2	46.50	46.50	36.1	14,324	0.25%
2021/11/25	23.8	47.15	17	47.12	47.15	6.8	14,217	0.05%
2021/11/24	27.1	47.45	3	47.35	47.45	24.1	14,124	0.17%
2021/11/23	9.9	47.80	5	47.84	47.80	4.9	13,953	0.04%
2021/11/22	11.2	47.94	7	47.90	47.90	4.1	13,999	0.03%
2021/11/19	15	48.12	5.6	48.26	48.30	9.4	13,936	0.07%
2021/11/18	10.1	48.30	5	48.32	48.30	5.1	13,882	0.04%
2021/11/17	8	48.38	38	48.32	48.55	-30	13,875	-0.22%
2021/11/16	12.1	48.49	3	48.40	48.65	9.1	13,977	0.06%
2021/11/15	5.3	48.46	3	48.52	48.60	2.3	14,174	0.02%
2021/11/12	7.1	48.53	19	48.51	48.70	-11.9	14,358	-0.08%
2021/11/11	40	48.71	12	48.84	48.80	28	14,578	0.19%
2021/11/10	1.4	48.59	8.5	48.64	48.70	-7.1	14,843	-0.05%
2021/11/09	19.1	48.60	1	48.99	48.80	18.1	15,088	0.12%
2021/11/08	2	48.50	18	48.44	48.95	-16	16,197	-0.10%
2021/11/05	19.1	47.96	4	47.98	48.15	15.1	16,989	0.09%
2021/11/04	21.7	48.13	9	48.05	48.10	12.7	17,324	0.07%
2021/11/03	8.2	48.12	1	48.10	48.15	7.2	17,764	0.04%
2021/11/02	15.7	48.22	4	48.29	48.15	11.7	18,197	0.06%
2021/11/01	8.4	48.17	8	48.20	48.25	0.4	18,674	0.00%
2021/10/29	5.1	48.30	0	48.50	48.25	5.1	18,923	0.03%
2021/10/28	9.2	48.52	1.1	48.64	48.50	8.2	19,472	0.04%
2021/10/27	7.1	48.33	2	48.45	48.35	5.1	19,594	0.03%
2021/10/26	10.1	48.58	1	48.55	48.45	9.1	19,646	0.05%
2021/10/25	11.1	48.21	1	48.15	48.25	10.1	19,726	0.05%
2021/10/22	4	48.85	1	49.00	48.80	3	20,089	0.01%
2021/10/21	8.3	48.54	2.2	48.60	48.75	6.2	20,240	0.03%
2021/10/20	44.7	48.40	7	48.41	48.35	37.7	20,272	0.19%
2021/10/19	30.9	49.27	1	49.00	49.10	29.9	20,369	0.15%
2021/10/18	6	49.93	5	49.95	49.80	1	20,223	0.01%
2021/10/15	3	49.95	0.5	50.00	50.10	2.5	20,486	0.01%
2021/10/14	17.3	49.98	2.2	50.00	49.90	15	20,492	0.07%
2021/10/13	10	50.50	11	50.62	50.50	-1	20,515	0.00%
2021/10/12	0	0.00	10	49.83	50.20	-10	20,491	-0.05%
2021/10/08	1	50.30	5.1	50.34	50.40	-4.1	20,467	-0.02%
2021/10/07	12.1	50.25	0	0.00	50.40	12.1	20,717	0.06%
2021/10/06	6.1	49.89	1.1	50.29	49.90	5.1	20,940	0.02%
2021/10/05	2	50.10	3.1	50.00	50.30	-1.1	21,193	0.00%
2021/10/04	7.3	49.98	8.1	50.15	50.00	-0.8	21,654	0.00%
2021/10/01	8.6	50.16	5	50.10	50.20	3.6	22,316	0.02%
2021/09/30	7	50.96	2	50.85	51.00	5	22,380	0.02%
2021/09/29	11.7	50.56	5	50.40	50.60	6.7	22,519	0.03%
2021/09/28	3.5	51.11	1	51.10	51.00	2.5	22,713	0.01%
2021/09/27	4.4	50.76	9.4	50.98	51.10	-5	22,761	-0.02%
2021/09/24	2.4	51.26	1	51.30	51.30	1.4	22,881	0.01%
2021/09/23	13	50.94	25	51.29	51.20	-12	22,886	-0.05%
2021/09/22	10	50.08	19.2	50.11	50.70	-9.2	22,838	-0.04%
2021/09/17	19.2	51.02	11.3	51.16	50.70	7.9	22,742	0.03%
2021/09/16	7.8	51.41	14.1	51.47	51.70	-6.3	22,693	-0.03%
2021/09/15	10.2	51.08	68	51.34	51.20	-57.8	22,526	-0.26%
2021/09/14	16	51.18	48.3	51.50	51.40	-32.3	22,421	-0.14%
2021/09/13	19.4	49.92	28	49.88	50.10	-8.6	21,802	-0.04%
2021/09/10	2.1	48.75	4	48.79	49.00	-1.9	21,700	-0.01%
2021/09/09	1.2	48.11	3.1	48.17	48.20	-1.9	21,833	-0.01%
2021/09/08	3.2	48.63	30	48.65	48.55	-26.8	21,908	-0.12%
2021/09/07	3	48.83	16.4	48.87	48.75	-13.4	21,992	-0.06%
2021/09/06	5.6	48.76	4.2	48.86	48.80	1.5	22,010	0.01%
2021/09/03	2.2	48.47	6.1	48.31	48.50	-3.9	21,935	-0.02%
2021/09/02	10.7	47.95	0	0.00	47.90	10.7	21,889	0.05%
2021/09/01	8.2	47.99	3	48.03	48.40	5.2	21,952	0.02%
2021/08/31	3.1	47.92	3	47.98	48.45	0.1	21,850	0.00%
2021/08/30	9.1	47.32	7	47.45	47.60	2.1	21,749	0.01%
2021/08/27	7.1	46.96	504	47.37	47.45	-496.9	21,802	-2.28%	大賣/鉅額交易
2021/08/26	6.9	46.87	0	0.00	46.95	6.9	22,042	0.03%
2021/08/25	9.1	46.98	18	47.12	47.20	-8.9	22,198	-0.04%
2021/08/24	7.3	46.71	10.6	46.66	46.75	-3.3	22,216	-0.01%
2021/08/23	11.5	46.82	1	46.80	46.80	10.5	22,436	0.05%
2021/08/20	521.1	45.86	16.5	45.95	46.15	504.6	22,539	2.24%	大買/鉅額交易
2021/08/19	39.6	46.34	2	46.10	46.20	37.6	22,907	0.16%
2021/08/18	17.2	46.75	5.6	46.55	47.25	11.6	22,789	0.05%
2021/08/17	18.4	47.48	6	47.39	47.30	12.4	22,621	0.05%
2021/08/16	8.6	48.09	15.3	48.03	47.95	-6.7	22,465	-0.03%
2021/08/13	10.8	48.38	19	48.28	48.40	-8.3	22,509	-0.04%
2021/08/12	68.4	47.06	7.9	47.38	47.60	60.5	22,621	0.27%
2021/08/11	52.2	51.10	39	51.12	51.10	13.2	21,868	0.06%
2021/08/10	34.5	51.85	27	51.93	51.90	7.5	21,421	0.04%
2021/08/09	21.4	52.08	16	52.14	52.40	5.3	21,726	0.02%
2021/08/06	5.2	52.55	4	52.65	52.90	1.2	21,805	0.01%
2021/08/05	34.6	52.96	15.1	53.19	52.70	19.5	22,168	0.09%
2021/08/04	20	53.88	5	54.06	53.80	15	23,135	0.06%
2021/08/03	13	53.66	45.1	53.66	53.90	-32.1	23,671	-0.14%
2021/08/02	6.1	52.62	3	52.57	52.80	3.1	23,444	0.01%
2021/07/30	7.1	52.73	24	52.74	52.60	-16.9	23,936	-0.07%
2021/07/29	19	52.39	31.2	52.52	52.90	-12.2	24,450	-0.05%
2021/07/28	31.4	52.16	33.5	52.47	52.40	-2.1	24,837	-0.01%
2021/07/27	7.1	52.90	91.4	52.87	53.00	-84.3	25,536	-0.33%
2021/07/26	37.7	53.49	36.7	53.26	53.20	1	26,205	0.00%
2021/07/23	5.5	52.58	32	52.84	53.00	-26.5	26,532	-0.10%
2021/07/22	14	52.00	77.1	52.00	52.10	-63.1	26,663	-0.24%
2021/07/21	18.1	51.97	23	51.80	51.80	-5	27,077	-0.02%
2021/07/20	10.7	51.56	7	51.64	51.70	3.7	27,984	0.01%
2021/07/19	25.4	51.56	2	52.00	52.00	23.4	29,485	0.08%
2021/07/16	4.2	51.43	6	51.45	51.50	-1.8	32,699	-0.01%
2021/07/15	19	51.50	13	51.52	51.60	6	34,817	0.02%
2021/07/14	8	51.51	17	51.44	51.50	-9	36,177	-0.02%
2021/07/13	8.1	51.96	14.2	51.99	51.90	-6.1	36,859	-0.02%
2021/07/12	11	52.07	60.1	52.03	52.20	-49.1	37,265	-0.13%
2021/07/09	123.1	52.54	13.4	52.02	52.00	109.7	37,473	0.29%	大買/鉅額交易
2021/07/08	50.1	52.58	63.3	52.51	52.80	-13.2	37,291	-0.04%
2021/07/07	12	51.16	11.2	51.12	51.30	0.8	36,928	0.00%
2021/07/06	43	50.93	1	51.10	51.20	42	36,823	0.11%
2021/07/05	39.6	50.65	6	50.65	50.60	33.6	36,751	0.09%
2021/07/02	15.7	50.61	5.1	50.62	50.50	10.6	36,605	0.03%
2021/07/01	26.1	50.70	6	50.62	50.60	20.1	36,533	0.05%
2021/06/30	2.1	51.05	1.1	51.01	51.00	1	36,744	0.00%
2021/06/29	4.2	51.08	58	51.06	51.20	-53.8	36,788	-0.15%
2021/06/28	14	51.00	36.1	51.02	51.10	-22	36,966	-0.06%
2021/06/25	93.3	51.00	2	51.00	51.00	91.3	36,992	0.25%
2021/06/24	11.1	50.97	1	51.10	51.10	10.1	37,241	0.03%
2021/06/23	5.4	50.74	4	50.90	51.00	1.4	37,676	0.00%
2021/06/22	9.1	50.89	0	0.00	50.90	9.1	37,792	0.02%
2021/06/21	32.6	50.68	17.1	50.77	50.70	15.5	37,889	0.04%
2021/06/18	35.3	51.09	12.2	51.14	51.00	23.1	38,189	0.06%
2021/06/17	17.2	51.56	5.1	51.52	51.50	12.1	39,486	0.03%
2021/06/16	11	51.60	17.1	51.73	51.90	-6.1	39,623	-0.02%
2021/06/15	6.1	51.14	12	51.12	51.30	-5.9	39,581	-0.01%
2021/06/11	1	51.40	11	51.46	51.40	-10	39,636	-0.03%
2021/06/09	1.3	50.96	32	50.91	51.30	-30.7	39,925	-0.08%
2021/06/08	20	51.45	11.5	51.28	51.40	8.5	40,039	0.02%
2021/06/07	46	51.52	8.3	51.16	51.50	37.8	40,264	0.09%
2021/06/04	61	51.92	10	51.85	51.90	51	40,452	0.13%
2021/06/03	6.2	52.08	19.1	52.04	52.30	-12.9	40,659	-0.03%
2021/06/02	22.4	51.60	4	51.95	52.00	18.4	40,510	0.05%
2021/06/01	11.5	51.31	12	51.43	51.50	-0.5	40,290	0.00%
2021/05/31	17.2	51.29	15	51.41	51.60	2.2	40,457	0.01%
2021/05/28	1.1	50.33	13	50.50	50.60	-11.9	40,331	-0.03%
2021/05/27	25.2	50.00	0	0.00	50.30	25.2	40,411	0.06%
2021/05/26	24.2	50.86	21	51.04	50.70	3.2	40,254	0.01%
2021/05/25	23	51.12	11	51.20	51.10	12	40,193	0.03%
2021/05/24	5.1	51.18	15	50.94	51.30	-9.9	40,233	-0.02%
2021/05/21	14.9	51.41	21	51.99	51.20	-6.1	40,408	-0.02%
2021/05/20	25.2	50.91	20	50.63	50.80	5.2	40,310	0.01%
2021/05/19	17	49.94	64	50.63	50.50	-47	40,085	-0.12%
2021/05/18	52.2	49.66	29	49.64	50.00	23.2	39,915	0.06%
2021/05/17	68.8	48.00	92.7	47.93	47.90	-24	39,776	-0.06%
2021/05/14	25.5	49.69	32.1	49.68	49.60	-6.7	39,121	-0.02%
2021/05/13	60.4	48.66	33	48.57	49.20	27.4	38,782	0.07%
2021/05/12	139.6	49.44	71	49.48	49.60	68.5	38,261	0.18%	大買/
2021/05/11	55.6	52.09	66	51.96	51.60	-10.4	36,972	-0.03%
2021/05/10	34.3	52.66	68.2	52.89	52.90	-33.9	36,241	-0.09%
2021/05/07	78.5	52.22	439	52.48	52.30	-360.5	36,059	-1.00%	大賣/鉅額交易
2021/05/06	437.6	52.27	54.2	51.79	53.00	383.4	35,706	1.07%	大買/鉅額交易
2021/05/05	16.6	50.58	2.2	50.98	50.80	14.4	35,241	0.04%
2021/05/04	76.8	50.21	46	50.17	50.20	30.8	35,127	0.09%
2021/05/03	60.9	51.34	9.7	51.38	51.20	51.2	34,169	0.15%
2021/04/29	59.8	52.39	39	52.49	52.10	20.8	33,664	0.06%
2021/04/28	19.8	52.39	56.1	52.59	53.20	-36.2	33,224	-0.11%
2021/04/27	67.4	52.68	23.7	52.68	52.70	43.7	33,106	0.13%
2021/04/26	59.1	53.06	85.2	53.30	53.10	-26.2	32,617	-0.08%
2021/04/23	143.5	52.54	70	52.78	53.00	73.5	31,717	0.23%	大買/
2021/04/22	260	56.16	221.7	56.61	54.10	38.3	30,558	0.13%	大買/大賣/
2021/04/21	115.3	54.31	136.3	54.16	55.70	-21	27,491	-0.08%	大買/大賣/
2021/04/20	147.4	52.54	133.1	52.72	52.00	14.4	25,459	0.06%	大買/大賣/
2021/04/19	63.2	50.01	26.7	49.94	50.40	36.5	24,106	0.15%
2021/04/16	18.5	48.25	28.2	48.74	49.00	-9.7	23,301	-0.04%
2021/04/15	115.5	48.12	32.2	47.80	47.90	83.3	22,795	0.37%	大買/
2021/04/14	35.4	47.06	57.2	46.83	47.00	-21.9	22,494	-0.10%
2021/04/13	3.7	47.36	31.4	47.32	47.20	-27.7	22,362	-0.12%
2021/04/12	14.2	46.80	16.1	46.81	46.85	-1.9	22,111	-0.01%
2021/04/09	12.1	46.81	3	46.93	46.70	9.1	22,041	0.04%
2021/04/08	6.4	46.70	13.5	46.81	46.90	-7	21,910	-0.03%
2021/04/07	5.7	46.81	30	46.82	46.80	-24.3	21,820	-0.11%
2021/04/06	24.1	46.77	92.2	46.81	46.85	-68	21,761	-0.31%
2021/04/01	15	46.66	11	46.70	46.70	4	21,372	0.02%
2021/03/31	8.7	46.72	9.1	46.74	46.80	-0.4	21,256	0.00%
2021/03/30	6.3	46.36	2.1	46.47	46.55	4.2	21,044	0.02%
2021/03/29	18.1	46.34	23.2	46.44	46.50	-5.1	20,945	-0.02%
2021/03/26	19	45.97	93.5	46.06	46.15	-74.5	20,680	-0.36%
2021/03/25	64.6	45.45	12	45.46	45.55	52.6	20,287	0.26%
2021/03/24	10.5	45.57	75.5	45.55	45.55	-65.1	20,110	-0.32%
2021/03/23	10	45.75	108.5	45.81	45.70	-98.5	19,996	-0.49%	大賣/
2021/03/22	276.1	45.70	55	45.98	45.80	221.1	19,589	1.13%	大買/鉅額交易
2021/03/19	16.2	42.73	0	0.00	42.70	16.2	18,122	0.09%
2021/03/18	12.1	43.11	23.4	43.01	43.10	-11.4	17,888	-0.06%
2021/03/17	7.1	42.89	11	42.91	42.85	-3.9	17,899	-0.02%
2021/03/16	15	42.58	4.4	42.59	42.60	10.6	17,904	0.06%
2021/03/15	31	42.53	1.2	42.69	42.35	29.8	17,936	0.17%
2021/03/12	12.1	42.64	8	42.66	42.70	4.1	17,781	0.02%
2021/03/11	8	42.99	30.3	42.93	42.85	-22.3	17,666	-0.13%
2021/03/10	8	42.98	4	43.05	43.00	4	17,600	0.02%
2021/03/09	10.1	43.05	2.2	43.09	43.40	7.9	17,714	0.04%
2021/03/08	7	42.69	33	42.68	42.65	-26	17,513	-0.15%
2021/03/05	18.1	42.25	5	42.35	42.50	13.1	17,433	0.08%
2021/03/04	19.1	42.38	4.1	42.27	42.50	15	17,847	0.08%
2021/03/03	8.3	42.42	8	42.43	42.55	0.3	17,835	0.00%
2021/03/02	8.1	42.21	10.1	42.39	42.10	-2	17,744	-0.01%
2021/02/26	26.1	42.36	16	42.38	42.00	10.1	17,589	0.06%
2021/02/25	8	42.69	4.4	42.77	42.90	3.6	17,255	0.02%
2021/02/24	1.3	42.48	24.1	42.59	42.55	-22.8	17,267	-0.13%
2021/02/23	8	42.33	31.1	42.27	42.45	-23.1	17,237	-0.13%
2021/02/22	27.6	41.89	10.1	41.86	41.80	17.5	17,008	0.10%
2021/02/19	14.1	41.22	2	41.38	41.60	12.1	16,970	0.07%
2021/02/18	16.5	41.38	3.1	41.48	41.35	13.4	16,894	0.08%
2021/02/17	7.1	40.98	13	41.25	41.25	-5.9	16,801	-0.04%
2021/02/05	9	40.67	0	0.00	40.85	9	16,576	0.05%
2021/02/04	8	40.46	0	0.00	40.40	8	16,647	0.05%
2021/02/03	22	40.59	1	40.50	40.55	21	17,019	0.12%
2021/02/02	27	40.89	40	41.04	40.75	-13	16,937	-0.08%
2021/02/01	28	40.88	1	40.80	40.80	27	16,812	0.16%
2021/01/29	83	40.34	22	40.25	40.15	61	16,789	0.36%
2021/01/28	25.2	40.27	1	40.20	40.25	24.2	16,597	0.15%
2021/01/27	15.3	40.38	9.1	40.47	40.35	6.3	16,362	0.04%
2021/01/26	58.3	40.42	6	40.42	40.35	52.3	16,223	0.32%
2021/01/25	33.4	40.85	3.3	40.93	40.90	30.1	15,710	0.19%
2021/01/22	58.8	40.59	2	40.60	40.60	56.8	15,509	0.37%
2021/01/21	48.3	40.95	1.1	40.96	40.80	47.2	15,191	0.31%
2021/01/20	68.3	41.08	6	41.13	40.95	62.3	15,029	0.41%
2021/01/19	15	41.75	0.1	42.00	41.75	15	14,598	0.10%
2021/01/18	22.1	41.61	3.9	41.51	41.60	18.2	14,547	0.12%
2021/01/15	48.3	42.22	5.3	42.25	41.95	43	14,248	0.30%
2021/01/14	17	42.57	2.2	42.52	42.55	14.8	13,868	0.11%
2021/01/13	39.1	42.66	10	42.70	42.70	29.1	13,709	0.21%
2021/01/12	3	42.80	1.4	42.80	42.70	1.6	13,599	0.01%
2021/01/11	30	42.90	0	43.00	43.10	30	13,516	0.22%
2021/01/08	7.1	42.84	0	0.00	42.95	7.1	13,435	0.05%
2021/01/07	11	42.88	6.2	42.90	42.85	4.8	13,366	0.04%
2021/01/06	22	42.90	5	43.03	42.95	17	13,172	0.13%
2021/01/05	11	43.15	2	43.20	43.10	9	13,036	0.07%
2021/01/04	4	43.15	2	43.30	43.20	2	12,974	0.02%
2020/12/31	6	43.43	26.4	43.38	43.20	-20.3	12,933	-0.16%
2020/12/30	0	0.00	30.1	42.97	43.25	-30.1	12,962	-0.23%
2020/12/29	13	42.93	4	43.11	43.00	9	12,916	0.07%
2020/12/28	0	42.95	2.2	42.92	43.00	-2.2	12,907	-0.02%
2020/12/25	1	42.70	2.2	42.89	42.80	-1.2	12,961	-0.01%
2020/12/24	8	42.76	1	42.80	42.70	7	13,055	0.05%
2020/12/23	9	42.72	2	42.73	42.80	7	13,075	0.05%
2020/12/22	23	43.15	7	43.09	42.95	16	13,149	0.12%
2020/12/21	9	43.32	6.1	43.38	43.50	2.9	13,438	0.02%
2020/12/18	1	42.85	1	42.85	42.95	0	13,750	0.00%
2020/12/17	1	42.70	1	42.65	42.65	0	13,865	0.00%
2020/12/16	7	43.06	11	43.18	43.05	-4	13,782	-0.03%
2020/12/15	72.2	42.65	80	42.64	42.50	-7.8	13,764	-0.06%
2020/12/14	10	42.74	1.1	42.80	42.80	9	13,726	0.07%
2020/12/11	1.2	42.93	14.7	43.03	42.90	-13.6	13,816	-0.10%
2020/12/10	1	43.15	2	43.25	43.25	-1	13,749	-0.01%
2020/12/09	4	43.53	8.3	43.52	43.35	-4.3	13,778	-0.03%
2020/12/08	1	43.25	43	43.34	43.60	-42	13,772	-0.30%
2020/12/07	7	43.57	8	43.48	43.55	-1	13,759	-0.01%
2020/12/04	5	43.64	16	43.69	43.65	-11	13,838	-0.08%
2020/12/03	14.6	43.71	8	43.79	43.50	6.5	13,761	0.05%
2020/12/02	3.1	43.13	7.4	43.07	43.20	-4.4	13,481	-0.03%
2020/12/01	4.4	42.86	0	0.00	43.15	4.4	13,676	0.03%
2020/11/30	9	43.28	8.2	43.52	42.90	0.8	13,906	0.01%
2020/11/27	1.1	43.30	33	43.22	43.30	-31.9	13,694	-0.23%
2020/11/26	4	42.70	5	42.77	42.95	-1	13,620	-0.01%
2020/11/25	3	42.70	17.6	42.86	42.60	-14.6	13,772	-0.11%
2020/11/24	1	42.80	25	42.89	42.75	-24	13,849	-0.17%
2020/11/23	7	42.95	6.8	42.99	43.00	0.2	13,800	0.00%
2020/11/20	5.2	42.64	6.1	42.61	42.70	-0.9	13,790	-0.01%
2020/11/19	6	42.89	4.4	42.92	42.90	1.6	13,775	0.01%
2020/11/18	10	42.73	1	42.70	42.70	9	13,816	0.07%
2020/11/17	3.2	42.62	1.3	42.49	42.75	1.9	13,854	0.01%
2020/11/16	11.5	42.40	1	42.40	42.35	10.5	14,202	0.07%
2020/11/13	2	42.28	2	42.28	42.25	0	14,467	0.00%
2020/11/12	4	42.39	21	42.41	42.40	-17	14,811	-0.11%
2020/11/11	13	42.43	20.1	42.39	42.65	-7.1	14,831	-0.05%
2020/11/10	2.1	41.48	7.4	41.38	41.55	-5.3	14,766	-0.04%
2020/11/09	1.3	41.15	2.5	41.12	41.15	-1.2	14,981	-0.01%
2020/11/06	7	40.84	1	40.75	40.85	6	16,178	0.04%
2020/11/05	8	40.99	0	0.00	41.05	8	16,546	0.05%
2020/11/04	6.8	40.90	1.2	40.90	40.90	5.6	16,842	0.03%
2020/11/03	8	40.66	8	40.75	40.95	0	17,212	0.00%
2020/11/02	8.4	40.55	6	40.58	40.60	2.4	17,662	0.01%
2020/10/30	10	40.45	10	40.55	40.55	0	18,262	0.00%
2020/10/29	11	40.36	4	40.38	40.35	7	18,465	0.04%
2020/10/28	3.2	40.56	1	40.55	40.55	2.2	18,534	0.01%
2020/10/27	6	40.41	6	40.45	40.50	0	18,592	0.00%
2020/10/26	2.4	40.78	5	40.58	40.50	-2.6	18,606	-0.01%
2020/10/23	7.1	40.73	0.1	40.90	40.65	7.1	18,750	0.04%
2020/10/22	0	0.00	18	40.95	41.00	-18	18,943	-0.10%
2020/10/21	6	40.43	0	0.00	40.30	6	19,040	0.03%
2020/10/20	7	40.32	0	0.00	40.35	7	19,061	0.04%
2020/10/16	6	40.39	1	40.30	40.30	5	19,278	0.03%
2020/10/15	15	40.29	0	0.00	40.30	15	19,671	0.08%
2020/10/14	12.8	40.71	0	0.00	40.50	12.8	19,700	0.06%
2020/10/13	10	40.53	14	40.40	40.50	-4	19,784	-0.02%
2020/10/12	13	40.91	0	0.00	40.95	13	20,214	0.06%
2020/10/08	3	41.10	1.1	41.01	41.15	2	20,431	0.01%
2020/10/07	13	41.03	1	41.05	41.15	12	20,445	0.06%
2020/10/06	1	41.40	2	41.23	41.40	-1	20,441	0.00%
2020/10/05	4	41.30	1	41.35	41.00	3	20,601	0.01%
2020/09/30	3	41.50	1	41.60	41.40	2	20,812	0.01%
2020/09/29	5	41.29	9	41.16	41.20	-4	20,975	-0.02%
2020/09/28	35	40.77	14	40.70	40.95	21	21,043	0.10%
2020/09/25	10	40.56	3	40.58	40.55	7	21,224	0.03%
2020/09/24	21	40.18	2	40.13	40.05	19	21,293	0.09%
2020/09/23	31	41.04	2	41.33	41.00	29	21,057	0.14%
2020/09/22	8.1	41.88	13.2	41.98	41.80	-5.1	20,759	-0.02%
2020/09/21	9	42.29	2.1	42.38	42.25	6.9	20,638	0.03%
2020/09/18	4.3	42.48	2.7	42.51	42.50	1.7	20,706	0.01%
2020/09/17	2	42.53	3.1	42.91	42.55	-1.1	20,727	-0.01%
2020/09/16	0	0.00	0.2	42.90	42.85	-0.2	20,772	0.00%
2020/09/15	4	42.79	0	0.00	42.70	4	20,736	0.02%
2020/09/14	1	42.45	2	42.75	42.95	-1	20,963	0.00%
2020/09/11	1.1	42.32	3	42.40	42.30	-1.9	20,893	-0.01%
2020/09/10	5	42.22	0	0.00	42.45	5	20,933	0.02%
2020/09/09	3	42.30	1	42.55	42.55	2	20,892	0.01%
2020/09/08	10	42.81	1	42.75	42.70	9	20,918	0.04%
2020/09/07	4	42.40	0	0.00	42.70	4	21,054	0.02%
2020/09/04	3	42.15	1	42.20	42.20	2	21,101	0.01%
2020/09/03	6	42.55	5	42.51	42.70	1	21,075	0.00%
2020/09/02	4	42.35	7	42.96	42.65	-3	20,913	-0.01%
2020/09/01	8	42.67	2	42.70	42.75	6	20,813	0.03%
2020/08/31	15	43.07	60.3	43.51	42.90	-45.3	20,717	-0.22%
2020/08/28	3	43.27	2	43.70	43.50	1	20,610	0.00%
2020/08/27	3	43.82	2	43.85	43.85	1	20,645	0.00%
2020/08/26	12.6	43.91	16	43.99	44.10	-3.5	20,707	-0.02%
2020/08/25	14	44.25	4.8	44.19	44.10	9.2	20,673	0.04%
2020/08/24	1	44.05	1	44.25	44.05	0	21,049	0.00%
2020/08/21	64	44.24	3	44.17	44.25	61	21,056	0.29%
2020/08/20	56	44.32	50	43.67	43.50	6	20,862	0.03%
2020/08/19	11	44.52	13	44.43	44.35	-2	20,547	-0.01%
2020/08/18	8	43.97	8	44.00	44.00	0	20,240	0.00%
2020/08/17	9.1	43.36	1	43.25	43.35	8.1	19,928	0.04%
2020/08/14	16.5	42.29	59	42.83	42.85	-42.5	19,825	-0.21%
2020/08/13	87.1	41.25	1	41.55	41.20	86.1	19,407	0.44%
2020/08/12	96	41.09	2	41.10	41.00	94	19,247	0.49%
2020/08/11	10	46.52	13	46.58	46.50	-3	18,034	-0.02%
2020/08/10	8	46.64	3	46.63	46.60	5	17,645	0.03%
2020/08/07	7	47.17	10	47.21	47.10	-3	17,455	-0.02%
2020/08/06	5	46.87	17	46.98	47.15	-12	17,219	-0.07%
2020/08/05	15	46.33	14	46.41	46.45	1	16,833	0.01%
2020/08/04	3	45.42	9	45.50	45.40	-6	16,369	-0.04%
2020/08/03	4	44.81	0	0.00	44.95	4	16,214	0.02%
2020/07/31	8	45.32	1	45.35	45.00	7	16,141	0.04%
2020/07/30	0.6	45.20	0	0.00	45.35	0.6	16,127	0.00%
2020/07/29	1	45.00	6	45.10	45.05	-5	16,204	-0.03%
2020/07/28	5	44.42	13	44.53	44.50	-8	16,213	-0.05%
2020/07/27	12	44.75	43.1	44.78	44.60	-31.1	16,216	-0.19%
2020/07/24	3	45.33	0	0.00	45.00	3	16,217	0.02%
2020/07/23	0	0.00	3	45.58	45.60	-3	16,183	-0.02%
2020/07/22	9	45.65	14	45.49	45.50	-5	16,181	-0.03%
2020/07/21	10	45.65	3	45.57	45.55	7	16,060	0.04%
2020/07/20	3.1	44.87	3	45.02	45.10	0.1	15,811	0.00%
2020/07/17	5	44.82	20	44.87	44.80	-15	15,774	-0.10%
2020/07/16	11.4	44.64	3.4	44.74	44.50	8	15,824	0.05%
2020/07/15	5	45.59	4	45.58	45.60	1	15,384	0.01%
2020/07/14	0	0.00	5.1	45.22	45.30	-5.1	15,181	-0.03%
2020/07/13	3	45.20	3.2	45.09	45.20	-0.2	15,199	0.00%
2020/07/10	4	45.08	15	45.12	44.95	-11	15,301	-0.07%
2020/07/09	0	0.00	4	45.39	45.30	-4	15,268	-0.03%
2020/07/08	11.1	45.05	12	45.06	45.15	-0.9	15,002	-0.01%
2020/07/07	6	44.38	63.1	44.29	44.50	-57.1	14,733	-0.39%
2020/07/06	4	44.45	8	44.36	44.40	-4	14,649	-0.03%
2020/07/03	18	43.88	4	44.00	43.95	14	14,624	0.10%
2020/07/02	0	0.00	19	43.50	43.60	-19	14,576	-0.13%
2020/07/01	3	42.88	2	43.10	43.10	1	14,481	0.01%
2020/06/30	5	42.79	0	0.00	42.75	5	14,409	0.03%
2020/06/29	8	42.70	13	42.72	42.65	-5	14,485	-0.03%
2020/06/24	4	42.81	0	0.00	42.85	4	14,456	0.03%
2020/06/23	11.2	42.81	1	42.80	42.70	10.2	14,452	0.07%
2020/06/22	11	42.82	0	0.00	42.90	11	14,506	0.08%
2020/06/19	8	42.81	10	42.65	42.55	-2	14,595	-0.01%
2020/06/18	1	42.60	0	0.00	42.70	1	14,575	0.01%
2020/06/17	14	42.61	0	0.00	42.85	14	14,913	0.09%
2020/06/16	17	42.82	5	43.00	42.85	12	15,214	0.08%
2020/06/15	20	42.72	2	42.50	42.50	18	15,627	0.12%
2020/06/12	5	42.90	5	42.82	42.90	0	15,929	0.00%
2020/06/11	6	43.58	19	43.82	43.30	-13	16,268	-0.08%
2020/06/10	2	43.95	24	43.87	44.00	-22	16,336	-0.13%
2020/06/09	6	43.68	2	43.75	43.90	4	16,626	0.02%
2020/06/08	4	43.75	2	43.68	43.95	2	16,884	0.01%
2020/06/05	11	43.46	2	43.58	43.65	9	16,879	0.05%
2020/06/04	5	43.49	11	43.50	43.40	-6	17,038	-0.04%
2020/06/03	3	43.67	23	43.75	43.65	-20	17,164	-0.12%
2020/06/02	1	43.20	3.1	43.18	43.30	-2.1	17,071	-0.01%
2020/06/01	2	43.03	8	43.08	43.10	-6	17,036	-0.04%
2020/05/29	1	42.45	0	0.00	42.55	1	16,970	0.01%
2020/05/28	8	42.58	0	0.00	42.35	8	16,591	0.05%
2020/05/27	7	42.82	0	0.00	42.85	7	16,655	0.04%
2020/05/26	5	43.00	4	43.10	43.00	1	16,717	0.01%
2020/05/25	5.3	42.41	0	0.00	42.65	5.3	16,826	0.03%
2020/05/22	4.4	42.68	2	42.70	42.65	2.4	16,923	0.01%
2020/05/21	8	43.15	4	43.11	43.00	4	16,923	0.02%
2020/05/20	1	43.05	8	43.20	42.90	-7	16,891	-0.04%
2020/05/19	3	43.02	12	43.00	43.00	-9	16,886	-0.05%
2020/05/18	3	42.35	9	42.16	42.35	-6	16,725	-0.04%
2020/05/15	5	42.43	0	0.00	42.30	5	16,700	0.03%
2020/05/14	11	42.32	4	42.60	42.60	7	16,720	0.04%
2020/05/13	12	42.54	2	42.53	42.90	10	16,615	0.06%
2020/05/12	24	43.03	7	42.99	42.95	17	16,648	0.10%
2020/05/11	3	43.25	5	43.22	43.15	-2	16,683	-0.01%
2020/05/08	1	43.00	2	42.98	43.00	-1	16,728	-0.01%
2020/05/07	0	0.00	18	42.81	42.70	-18	16,749	-0.11%
2020/05/06	8	42.56	0	0.00	42.60	8	16,822	0.05%
2020/05/05	0	0.00	12	42.92	42.85	-12	16,875	-0.07%
2020/05/04	25	42.15	39	42.21	42.20	-14	16,886	-0.08%
2020/04/30	4	42.95	4	43.16	43.20	0	16,928	0.00%
2020/04/29	2	42.45	3	42.47	42.55	-1	16,995	-0.01%
2020/04/28	2.1	42.01	8	42.00	42.25	-5.9	17,208	-0.03%
2020/04/27	14	42.06	0	0.00	42.00	14	18,115	0.08%
2020/04/24	4	42.03	1	42.20	42.00	3	18,025	0.02%
2020/04/23	2	42.13	1	42.10	42.15	1	18,025	0.01%
2020/04/22	16	41.50	14	41.40	41.60	2	17,994	0.01%
2020/04/21	27	42.05	15	41.96	41.80	12	18,175	0.07%
2020/04/20	4	42.30	1	42.25	42.35	3	18,223	0.02%
2020/04/17	6	42.13	16	42.30	42.00	-10	18,450	-0.05%
2020/04/16	6	41.53	4	41.69	41.85	2	18,435	0.01%
2020/04/15	4	41.89	3.6	41.88	41.80	0.4	18,514	0.00%
2020/04/14	7	41.24	17	41.49	41.65	-10	18,414	-0.05%
2020/04/13	1	40.90	2	40.88	40.80	-1	18,392	-0.01%
2020/04/10	0	0.00	2	40.88	41.00	-2	18,530	-0.01%
2020/04/09	4	40.65	11	40.58	40.55	-7	18,714	-0.04%
2020/04/08	7	41.04	2	40.65	41.00	5	18,786	0.03%
2020/04/07	11	39.93	1.3	39.69	39.95	9.7	18,599	0.05%
2020/04/06	5	39.05	1	39.05	39.05	4	18,657	0.02%
2020/04/01	9	39.14	2	39.23	39.00	7	18,611	0.04%
2020/03/31	8	39.24	2	39.40	39.50	6	18,495	0.03%
2020/03/30	5	38.29	13	38.41	39.15	-8	18,316	-0.04%
2020/03/27	2	39.03	19	39.11	38.95	-17	18,246	-0.09%
2020/03/26	3	39.07	9	38.95	38.60	-6	18,248	-0.03%
2020/03/25	4	39.09	28	38.88	38.80	-24	18,249	-0.13%
2020/03/24	3.1	38.22	4.1	38.41	38.25	-1	18,117	-0.01%
2020/03/23	7.1	36.17	2	35.55	36.10	5.1	17,961	0.03%
2020/03/20	22	36.15	2.2	36.54	36.95	19.8	17,655	0.11%
2020/03/19	10	33.88	16	33.94	33.60	-6	17,337	-0.03%
2020/03/18	11	36.88	11	36.91	36.00	0	17,069	0.00%
2020/03/17	11	37.73	22	37.95	37.60	-11	16,688	-0.07%
2020/03/16	6.2	39.82	7	39.68	38.85	-0.8	16,138	-0.01%
2020/03/13	14	38.65	30.3	38.67	40.25	-16.3	15,911	-0.10%
2020/03/12	4	40.94	7	40.80	40.75	-3	15,439	-0.02%
2020/03/11	4	42.01	1	42.00	41.80	3	15,048	0.02%
2020/03/10	0	0.00	5	41.44	41.60	-5	14,955	-0.03%
2020/03/09	19	42.11	4	42.09	41.85	15	14,818	0.10%
2020/03/06	1	42.85	0	0.00	42.85	1	14,613	0.01%
2020/03/05	0	0.00	1	43.20	43.30	-1	14,608	-0.01%
2020/03/04	1	42.95	1	42.80	42.85	0	14,772	0.00%
2020/03/03	1	42.85	2	42.60	42.65	-1	14,783	-0.01%
2020/03/02	0	0.00	8.2	42.20	42.25	-8.2	14,678	-0.06%
2020/02/27	4.1	42.26	1	42.30	42.25	3.1	14,824	0.02%
2020/02/26	4.2	42.35	9	42.55	42.20	-4.8	14,772	-0.03%
2020/02/25	5.3	42.73	2	42.63	42.70	3.3	14,628	0.02%
2020/02/24	13	42.85	4	43.00	43.00	9	14,574	0.06%
2020/02/21	0	0.00	1	43.15	43.25	-1	14,887	-0.01%
2020/02/20	5	43.41	2	43.70	43.15	3	15,079	0.02%
2020/02/19	1	43.40	7	43.50	43.40	-6	15,251	-0.04%
2020/02/18	4.4	43.05	0	0.00	43.05	4.4	15,442	0.03%
2020/02/17	4	43.06	5	43.00	43.00	-1	15,522	-0.01%
2020/02/14	2	43.23	15	43.20	43.20	-13	15,690	-0.08%
2020/02/13	1	43.35	7	43.24	43.15	-6	15,652	-0.04%
2020/02/12	2	42.80	1	42.85	42.80	1	15,560	0.01%
2020/02/11	2	42.70	12	42.63	42.60	-10	15,533	-0.06%
2020/02/10	7	42.02	4	42.26	42.40	3	15,477	0.02%
2020/02/07	3.1	42.37	8.7	42.37	42.50	-5.6	15,428	-0.04%
2020/02/06	2	42.90	18	42.81	43.00	-16	15,478	-0.10%
2020/02/05	5	42.35	1	42.45	42.35	4	15,557	0.03%
2020/02/04	1.5	42.50	12	42.15	42.40	-10.5	15,460	-0.07%
2020/02/03	7.3	41.02	3	40.75	41.55	4.3	15,348	0.03%
2020/01/31	7.5	42.24	3	42.32	42.05	4.5	15,299	0.03%
2020/01/30	75.9	42.46	6.6	42.12	41.85	69.3	15,164	0.46%
2020/01/20	0.1	44.80	12	44.94	44.95	-11.9	14,282	-0.08%
2020/01/17	6.3	44.84	5	44.80	44.90	1.3	14,487	0.01%
2020/01/16	9	44.77	20	44.71	44.75	-11	14,575	-0.08%
2020/01/15	5	44.54	19	44.57	44.55	-14	14,636	-0.10%
2020/01/14	4	44.35	10.1	44.44	44.55	-6.1	14,537	-0.04%
2020/01/13	2	43.95	19	44.11	44.25	-17	14,595	-0.12%
2020/01/10	2	43.45	3.1	43.40	43.50	-1.1	15,006	-0.01%
2020/01/09	2.2	43.49	0	0.00	43.45	2.2	15,008	0.01%
2020/01/08	10.3	43.26	2.1	43.30	43.40	8.3	14,943	0.06%
2020/01/07	5	43.43	2.3	43.45	43.60	2.8	14,877	0.02%
2020/01/06	22	43.43	15	43.48	43.45	7	14,973	0.05%
2020/01/03	11.2	43.88	13.9	44.07	43.95	-2.7	14,911	-0.02%
2020/01/02	3	44.02	7	43.99	44.10	-4	14,838	-0.03%
2019/12/31	3.3	43.61	5	43.65	43.70	-1.7	14,647	-0.01%
2019/12/30	7	43.64	15.1	43.52	43.65	-8.1	14,673	-0.06%
2019/12/27	4	43.05	10	43.12	43.25	-6	14,540	-0.04%
2019/12/26	0	0.00	4	43.00	43.05	-4	14,635	-0.03%
2019/12/25	1	42.95	10	43.00	43.10	-9	14,801	-0.06%
2019/12/24	2	43.15	3	43.15	43.15	-1	14,907	-0.01%
2019/12/23	0	0.00	6	43.13	43.25	-6	14,952	-0.04%
2019/12/20	1	42.95	47	42.96	42.95	-46	14,978	-0.31%
2019/12/19	5	43.00	6.1	42.90	43.00	-1.1	14,997	-0.01%
2019/12/18	10	42.82	9	42.96	43.00	1	15,064	0.01%
2019/12/17	2.1	42.85	21	42.79	42.95	-18.9	15,039	-0.13%
2019/12/16	2	42.75	46	42.85	42.80	-44	14,936	-0.29%
2019/12/13	5	42.55	20	42.61	42.55	-15	14,945	-0.10%
2019/12/12	1	42.30	11	42.33	42.30	-10	14,920	-0.07%
2019/12/11	4	42.15	3	42.20	42.15	1	14,985	0.01%
2019/12/10	3	42.05	10	42.10	42.10	-7	15,068	-0.05%
2019/12/09	1	42.05	10	41.96	42.05	-9	15,165	-0.06%
2019/12/06	1	41.75	1	41.80	41.75	0	15,175	0.00%
2019/12/05	3	41.73	2	41.85	41.65	1	15,354	0.01%
2019/12/04	1.1	41.48	0	0.00	41.75	1.1	15,645	0.01%
2019/12/03	18	41.64	13.4	41.52	41.85	4.7	15,733	0.03%
2019/12/02	8	41.34	4	41.33	41.35	4	15,733	0.03%
2019/11/29	45	41.61	10	41.69	41.40	35	15,719	0.22%
2019/11/28	5	42.00	2	42.05	42.00	3	15,662	0.02%
2019/11/27	6	41.83	0	0.00	41.95	6	15,837	0.04%
2019/11/26	9	41.98	2	42.15	41.80	7	15,863	0.04%
2019/11/25	6	42.02	7	41.88	41.95	-1	15,528	-0.01%
2019/11/22	5	42.13	4.4	42.25	42.10	0.6	15,556	0.00%
2019/11/21	8	42.29	4.1	42.42	42.35	3.9	15,639	0.03%
2019/11/20	13.4	42.49	79	42.35	42.65	-65.7	15,535	-0.42%
2019/11/19	17	41.58	4	41.76	42.10	13	15,188	0.09%
2019/11/18	9.2	41.99	13	41.99	42.10	-3.8	15,006	-0.03%
2019/11/15	1	41.45	7.3	41.68	41.70	-6.3	14,790	-0.04%
2019/11/14	6	41.13	3	41.10	41.15	3	14,612	0.02%
2019/11/13	2	41.08	4	41.13	41.00	-2	14,577	-0.01%
2019/11/12	2	40.55	0	0.00	40.65	2	14,491	0.01%
2019/11/11	11	40.54	5	40.75	40.35	6	14,806	0.04%
2019/11/08	1.3	40.94	4	40.99	40.90	-2.8	15,386	-0.02%
2019/11/07	8	40.76	2	40.95	40.95	6	15,890	0.04%
2019/11/06	7.2	40.86	6	40.83	40.80	1.2	16,088	0.01%
2019/11/05	11	40.72	4.1	40.71	40.90	6.9	16,203	0.04%
2019/11/04	5	40.86	7.4	40.81	40.95	-2.4	16,285	-0.01%
2019/11/01	9	40.46	2	40.48	40.55	7	16,295	0.04%
2019/10/31	3	40.50	0	0.00	40.45	3	16,600	0.02%
2019/10/30	7.3	40.31	4	40.40	40.35	3.3	16,869	0.02%
2019/10/29	3.2	40.53	1	40.65	40.65	2.2	16,765	0.01%
2019/10/28	22	40.84	1	40.75	40.75	21	16,612	0.13%
2019/10/25	2	40.73	0.1	40.85	40.85	1.9	16,652	0.01%
2019/10/24	11	40.80	10	40.97	41.00	1	16,478	0.01%
2019/10/23	16	40.92	8.1	41.02	40.95	7.9	16,533	0.05%
2019/10/22	11.4	41.27	8	41.44	41.40	3.4	16,532	0.02%
2019/10/21	9	41.51	17.3	41.50	41.50	-8.3	16,453	-0.05%
2019/10/18	27	40.90	12.1	40.67	40.95	14.9	16,356	0.09%
2019/10/17	11.8	40.02	14	40.05	40.10	-2.2	15,849	-0.01%
2019/10/16	2	39.83	12	39.85	40.00	-10	15,811	-0.06%
2019/10/15	4	39.89	0	0.00	40.00	4	15,916	0.03%
2019/10/14	0	0.00	2	39.98	39.95	-2	16,255	-0.01%
2019/10/09	7	39.69	3.8	39.70	39.50	3.2	16,418	0.02%
2019/10/08	5.8	39.69	3	39.72	39.75	2.8	16,714	0.02%
2019/10/07	0.7	39.35	5	39.10	39.30	-4.3	17,140	-0.02%
2019/10/04	17.2	38.93	7	38.94	38.90	10.2	17,320	0.06%
2019/10/03	7	38.88	26.3	38.84	39.00	-19.3	17,304	-0.11%
2019/10/02	4	39.33	4	39.70	39.25	0	17,315	0.00%
2019/10/01	13	39.62	10	39.82	39.65	3	17,356	0.02%
2019/09/27	1	39.65	10	39.70	39.65	-9	17,381	-0.05%
2019/09/26	0.3	39.90	2.1	39.80	39.90	-1.8	17,415	-0.01%
2019/09/25	1	39.65	0	0.00	39.60	1	17,535	0.01%
2019/09/24	8	39.78	3.1	39.74	39.80	4.9	17,583	0.03%
2019/09/23	12	39.81	0.1	40.00	39.75	11.9	17,507	0.07%
2019/09/20	5.6	39.81	0.1	40.20	40.20	5.5	17,563	0.03%
2019/09/19	0	0.00	7.2	39.94	39.80	-7.2	17,483	-0.04%
2019/09/18	6	40.01	12.1	40.01	39.80	-6.1	17,574	-0.03%
2019/09/17	10.2	39.62	0	0.00	39.50	10.2	17,619	0.06%
2019/09/16	27	40.03	0.1	40.15	40.10	26.9	17,629	0.15%
2019/09/12	9.3	40.07	3	40.08	40.05	6.3	17,599	0.04%
2019/09/11	21.2	39.81	15	39.80	40.00	6.2	17,752	0.03%
2019/09/10	6	40.04	8	39.94	39.95	-2	17,949	-0.01%
2019/09/09	26.5	40.01	0	0.00	40.00	26.5	18,140	0.15%
2019/09/06	21.7	39.59	9	39.74	39.85	12.7	18,038	0.07%
2019/09/05	7	38.91	7	38.89	39.00	0	17,798	0.00%
2019/09/04	9	38.34	2	38.35	38.45	7	17,818	0.04%
2019/09/03	6	38.38	0	0.00	38.35	6	17,972	0.03%
2019/09/02	21.8	38.29	7	38.32	38.25	14.8	18,146	0.08%
2019/08/30	5	38.15	3	38.08	38.45	2	18,113	0.01%
2019/08/29	2	37.50	0	0.00	37.80	2	18,035	0.01%
2019/08/28	2	37.55	0	0.00	37.70	2	18,261	0.01%
2019/08/27	11	37.56	0	0.00	37.65	11	18,435	0.06%
2019/08/26	17	37.58	1	37.70	37.70	16	18,481	0.09%
2019/08/23	4	37.96	0	0.00	38.20	4	18,473	0.02%
2019/08/22	6	37.91	1	37.90	37.85	5	18,541	0.03%
2019/08/21	5	38.04	0	38.20	37.95	5	18,734	0.03%
2019/08/20	4	38.21	2	38.23	38.15	2	18,731	0.01%
2019/08/19	6	38.19	2	38.18	38.10	4	18,777	0.02%
2019/08/16	7	37.96	2	37.90	37.95	5	18,796	0.03%
2019/08/15	13.5	37.93	2	37.85	38.00	11.5	18,773	0.06%
2019/08/14	38	38.02	8	37.90	38.30	30	18,819	0.16%
2019/08/13	33	37.42	2	37.28	37.25	31	18,656	0.17%
2019/08/12	39	43.95	12	43.98	43.95	27	18,080	0.15%
2019/08/08	1	44.00	5	44.01	43.90	-4	17,741	-0.02%
2019/08/07	22	43.49	0	0.00	43.35	22	17,601	0.12%
2019/08/06	9	43.17	0	0.00	43.30	9	17,750	0.05%
2019/08/05	2	43.63	1	43.50	43.55	1	17,728	0.01%
2019/08/02	10	43.61	0	0.00	43.55	10	17,716	0.06%
2019/08/01	20	44.22	1	44.10	44.05	19	17,596	0.11%
2019/07/31	4	44.71	0	0.00	44.70	4	17,513	0.02%
2019/07/30	1	44.80	0	0.00	44.80	1	17,651	0.01%
2019/07/29	6	44.93	1	44.95	44.85	5	17,948	0.03%
2019/07/26	1	44.40	0	0.00	44.65	1	18,163	0.01%
2019/07/25	7	44.57	2	44.35	44.30	5	18,228	0.03%
2019/07/24	15	44.85	0	0.00	44.80	15	18,091	0.08%
2019/07/23	14	44.92	1	45.00	45.05	13	18,053	0.07%
2019/07/22	16	44.93	6	44.98	44.90	10	18,025	0.06%
2019/07/19	4	44.60	0	0.00	44.80	4	17,949	0.02%
2019/07/18	1	44.55	1	44.60	44.60	0	17,921	0.00%
2019/07/17	13	44.52	1	44.95	44.70	12	18,132	0.07%
2019/07/16	9.2	44.21	2	44.58	44.75	7.2	18,306	0.04%
2019/07/15	8	44.03	5	43.95	44.05	3	18,126	0.02%
2019/07/12	5	44.57	3	44.43	44.35	2	18,091	0.01%
2019/07/11	174.1	44.83	19	45.12	44.80	155.1	18,028	0.86%	大買/鉅額交易
2019/07/10	3.2	45.89	0	0.00	45.85	3.2	17,637	0.02%
2019/07/09	0.2	46.05	1	46.00	46.00	-0.8	17,645	0.00%
2019/07/08	0	0.00	5	46.25	46.20	-5	17,825	-0.03%
2019/07/05	3	46.22	4	46.04	46.15	-1	17,949	-0.01%
2019/07/04	3	46.02	19	45.81	45.90	-16	18,032	-0.09%
2019/07/03	5	46.19	1	46.40	46.25	4	18,223	0.02%
2019/07/02	3	46.33	35	46.49	46.35	-32	18,452	-0.17%
2019/07/01	17.2	46.12	33	46.48	46.15	-15.8	18,483	-0.09%
2019/06/28	5	45.72	3	45.87	46.05	2	18,562	0.01%
2019/06/27	5	46.03	21	45.92	45.95	-16	18,801	-0.09%
2019/06/26	2	45.55	7	45.58	45.55	-5	18,891	-0.03%
2019/06/25	3	45.40	8	45.45	45.60	-5	19,323	-0.03%
2019/06/24	1	45.50	54	45.47	45.60	-53	19,560	-0.27%
2019/06/21	10	45.27	3	45.15	45.15	7	19,765	0.04%
2019/06/20	15	45.21	8	45.29	45.40	7	20,696	0.03%
2019/06/19	7	45.04	69	45.17	45.30	-62	20,682	-0.30%
2019/06/18	8	45.14	25	45.30	45.20	-17	20,639	-0.08%
2019/06/17	4	44.59	7	44.37	44.70	-3	20,457	-0.01%
2019/06/14	3	43.90	31	43.95	43.95	-28	20,318	-0.14%
2019/06/13	1	43.85	1	43.70	43.85	0	20,846	0.00%
2019/06/12	1.2	43.84	1	43.75	43.75	0.1	20,917	0.00%
2019/06/11	18	43.79	47	43.72	44.00	-29	20,838	-0.14%
2019/06/10	34	43.45	8	43.65	43.85	26	20,740	0.13%
2019/06/06	52	43.00	0	0.00	43.15	52	20,602	0.25%
2019/06/05	103	43.15	3	43.03	43.00	100	20,525	0.49%	大買/
2019/06/04	10	43.31	3	43.70	43.10	7	20,408	0.03%
2019/06/03	2	43.30	42	43.14	43.40	-40	20,223	-0.20%
2019/05/31	3	42.72	3	42.87	42.90	0	20,045	0.00%
2019/05/30	1	42.55	40	42.62	42.80	-39	19,910	-0.20%
2019/05/29	0	0.00	1	42.30	42.50	-1	19,853	-0.01%
2019/05/28	2	42.30	0	0.00	42.30	2	19,894	0.01%
2019/05/27	4	42.48	105	42.70	42.40	-101	19,814	-0.51%	大賣/鉅額交易
2019/05/24	1	42.35	22	42.50	42.35	-21	19,902	-0.11%
2019/05/23	11.1	42.46	17	42.35	42.35	-5.9	19,954	-0.03%
2019/05/22	25	42.67	0	0.00	42.70	25	20,360	0.12%
2019/05/21	4.1	42.73	5	42.76	42.85	-0.9	20,460	0.00%
2019/05/20	5	42.49	1	42.50	42.35	4	20,442	0.02%
2019/05/17	0	0.00	8	42.31	42.25	-8	20,401	-0.04%
2019/05/16	80	41.68	9	41.85	42.00	71	20,412	0.35%
2019/05/15	5.1	41.89	2	41.85	41.75	3.1	20,302	0.02%
2019/05/14	5.1	41.50	14	41.55	41.55	-8.9	20,272	-0.04%
2019/05/13	2	42.35	19	42.46	42.00	-17	19,984	-0.09%
2019/05/10	4	42.59	80	42.55	42.50	-76	19,903	-0.38%
2019/05/09	6	42.76	1	42.60	42.50	5	19,795	0.03%
2019/05/08	13	42.80	19	42.86	43.00	-6	19,622	-0.03%
2019/05/07	10	42.94	19	42.83	42.90	-9	19,430	-0.05%
2019/05/06	21	42.32	17	42.37	42.30	4	19,257	0.02%
2019/05/03	13	42.49	21	42.61	42.85	-8	18,942	-0.04%
2019/05/02	6	42.27	2.1	42.20	42.20	3.9	18,615	0.02%
2019/04/30	6	42.05	10	42.16	42.00	-4	18,472	-0.02%
2019/04/29	15	42.05	2	42.05	42.10	13	18,476	0.07%
2019/04/26	2	41.70	0	0.00	41.75	2	18,369	0.01%
2019/04/25	3.1	41.41	10	41.70	41.80	-6.9	18,375	-0.04%
2019/04/24	0	0.00	3	41.70	41.55	-3	18,358	-0.02%
2019/04/23	39	40.64	7	41.08	41.60	32	18,316	0.17%
2019/04/22	177	41.29	3.1	41.18	41.00	173.9	18,243	0.95%	大買/鉅額交易
2019/04/19	14	41.59	3	41.47	41.70	11	17,929	0.06%
2019/04/18	10	41.56	2	41.68	41.60	8	17,806	0.04%
2019/04/17	5	41.95	15	41.99	41.95	-10	17,616	-0.06%
2019/04/16	28	42.25	1.2	42.39	42.30	26.8	17,377	0.15%
2019/04/15	3	42.23	4	42.34	42.50	-1	17,356	-0.01%
2019/04/12	7	42.01	0.1	42.00	42.00	7	17,209	0.04%
2019/04/11	0	0.00	7	42.03	42.05	-7	17,030	-0.04%
2019/04/10	12	41.91	14	41.85	42.00	-2	16,791	-0.01%
2019/04/09	11	42.18	3	42.50	42.15	8	16,545	0.05%
2019/04/08	18	42.06	4	42.03	42.30	14	16,200	0.09%
2019/04/03	16	41.60	5	41.55	41.70	11	15,817	0.07%
2019/04/02	10.1	41.56	7	41.44	41.40	3.1	15,641	0.02%
2019/04/01	18	41.44	8	41.38	41.35	10	15,380	0.07%
2019/03/29	3	41.20	9	41.25	41.25	-6	14,937	-0.04%
2019/03/28	34	41.28	32	41.14	41.00	2	14,770	0.01%
2019/03/27	3	40.65	8	40.56	40.55	-5	14,397	-0.03%
2019/03/26	12	40.45	11	40.47	40.45	1	14,149	0.01%
2019/03/25	83	40.19	25	40.31	40.50	58	13,906	0.42%
2019/03/22	24	38.67	5	38.90	38.70	19	12,921	0.15%
2019/03/21	1	38.75	8	38.73	38.85	-7	12,975	-0.05%
2019/03/20	0	0.00	5	38.10	38.05	-5	12,847	-0.04%
2019/03/19	0	0.00	1	38.10	38.10	-1	12,820	-0.01%
2019/03/18	16	37.94	3	37.85	37.80	13	12,718	0.10%
2019/03/15	0	0.00	2	38.65	38.65	-2	12,123	-0.02%
2019/03/14	1	38.55	0	0.00	38.60	1	12,005	0.01%
2019/03/13	5	38.48	7	38.47	38.50	-2	12,137	-0.02%
2019/03/12	1	38.50	2	38.50	38.40	-1	12,190	-0.01%
2019/03/11	2	37.95	0	0.00	37.85	2	12,358	0.02%
2019/03/08	5	37.85	20	37.95	38.00	-15	12,634	-0.12%
2019/03/07	17	38.22	1	38.25	38.00	16	12,816	0.12%
2019/03/06	4	38.14	2	38.15	38.25	2	12,966	0.02%
2019/03/05	3	38.12	0	0.00	38.00	3	13,299	0.02%
2019/03/04	2	38.10	1	38.05	38.20	1	14,411	0.01%
2019/02/27	0	0.00	4	38.20	38.40	-4	14,337	-0.03%
2019/02/26	7	38.29	4	38.33	38.20	3	14,246	0.02%
2019/02/25	30	38.58	9	38.56	38.45	21	14,362	0.15%
2019/02/22	17	38.76	1	38.80	38.70	16	14,472	0.11%
2019/02/21	10	39.07	22	38.95	39.30	-12	14,492	-0.08%
2019/02/20	3	37.78	2	37.95	37.85	1	14,013	0.01%
2019/02/19	5	37.26	5	37.36	37.55	0	13,849	0.00%
2019/02/18	20	37.33	2	37.20	36.90	18	13,696	0.13%
2019/02/15	10	37.25	4	37.31	37.45	6	13,766	0.04%
2019/02/14	1	37.70	8	37.56	37.50	-7	13,833	-0.05%
2019/02/13	3	37.72	5	37.69	37.65	-2	13,710	-0.01%
2019/02/12	9	37.61	6	37.79	37.70	3	13,617	0.02%
2019/02/11	3	37.55	4	37.71	37.65	-1	13,612	-0.01%
2019/01/30	3	37.13	7	37.25	37.35	-4	13,468	-0.03%
2019/01/29	6	36.95	4	36.85	37.10	2	13,530	0.01%
2019/01/28	2	36.83	15	36.87	37.00	-13	13,669	-0.10%
2019/01/25	2	36.55	2	36.63	36.60	0	13,691	0.00%
2019/01/24	2	36.25	1	36.40	36.40	1	13,820	0.01%
2019/01/23	1	36.25	7	36.36	36.45	-6	13,992	-0.04%
2019/01/22	1	36.10	1	36.30	36.25	0	14,159	0.00%
2019/01/21	23	36.10	1	36.15	36.25	22	14,309	0.15%
2019/01/18	1	35.95	2	35.85	36.00	-1	14,490	-0.01%
2019/01/17	3	35.52	10	35.45	35.45	-7	14,775	-0.05%
2019/01/16	0	0.00	1	35.65	35.60	-1	15,381	-0.01%
2019/01/15	1	35.75	1	35.65	35.70	0	15,547	0.00%
2019/01/14	10	35.63	4	36.00	35.60	6	15,440	0.04%
2019/01/11	5	36.57	3	36.30	36.40	2	15,449	0.01%
2019/01/10	1	36.55	10	36.65	36.55	-9	15,388	-0.06%
2019/01/09	2	36.13	0	0.00	36.35	2	15,371	0.01%
2019/01/08	1	35.70	0	0.00	35.55	1	15,314	0.01%
2019/01/07	6	35.92	4	36.06	36.00	2	15,385	0.01%
2019/01/04	1	35.15	1	35.15	35.45	0	15,411	0.00%
2019/01/03	1	35.45	0	0.00	35.15	1	15,897	0.01%
2019/01/02	1	35.85	1	35.85	35.50	0	15,978	0.00%
2018/12/28	4	35.50	0	0.00	35.60	4	16,040	0.02%
2018/12/26	5	35.69	0	0.00	35.40	5	16,203	0.03%
2018/12/25	2	35.50	6	35.85	35.85	-4	16,296	-0.02%
2018/12/21	1	35.40	1	35.45	35.40	0	16,971	0.00%
2018/12/20	0	0.00	5	35.35	35.40	-5	16,974	-0.03%
2018/12/19	1	35.65	0	0.00	36.00	1	16,914	0.01%
2018/12/18	16	35.92	3	35.73	35.65	13	16,943	0.08%
2018/12/17	10	35.96	8	35.99	36.00	2	17,319	0.01%
2018/12/14	2	35.70	4	35.43	35.75	-2	17,273	-0.01%
2018/12/13	2	34.93	7	35.13	35.50	-5	17,362	-0.03%
2018/12/12	7	34.87	1	35.00	34.95	6	17,290	0.03%
2018/12/11	0	0.00	3	35.15	34.80	-3	17,234	-0.02%
2018/12/10	2	34.78	0	0.00	34.75	2	17,308	0.01%
2018/12/07	0	0.00	2	35.25	35.05	-2	17,487	-0.01%
2018/12/06	1	34.80	1	34.65	34.65	0	17,576	0.00%
2018/12/05	1	34.80	0	0.00	34.85	1	17,823	0.01%
2018/12/04	5	35.25	4	35.18	35.05	1	18,345	0.01%
2018/12/03	4	35.53	20	35.24	35.85	-16	18,146	-0.09%
2018/11/30	2	34.45	13	34.57	34.50	-11	17,903	-0.06%
2018/11/29	6	34.28	5	34.29	34.05	1	17,779	0.01%
2018/11/28	10	33.72	10	33.80	34.05	0	17,765	0.00%
2018/11/27	161	33.42	5	33.55	33.50	156	17,583	0.89%	大買/鉅額交易
2018/11/26	6	35.03	12	35.08	35.35	-6	16,748	-0.04%
2018/11/23	1	34.55	6	34.73	34.70	-5	17,213	-0.03%
2018/11/22	8	34.98	1	35.55	34.85	7	17,290	0.04%
2018/11/21	2	35.73	0	0.00	35.70	2	17,165	0.01%
2018/11/20	7	36.50	3	36.92	36.65	4	17,025	0.02%
2018/11/19	1	36.25	4	36.54	36.50	-3	17,037	-0.02%
2018/11/16	12	36.34	1	36.40	36.45	11	17,140	0.06%
2018/11/15	2	36.18	7	36.18	36.15	-5	17,325	-0.03%
2018/11/14	12	36.44	1	36.15	36.35	11	17,409	0.06%
2018/11/13	3	35.48	1	35.60	36.40	2	17,458	0.01%
2018/11/12	3	35.27	2	35.45	35.60	1	17,488	0.01%
2018/11/09	2	34.83	0	0.00	34.90	2	17,688	0.01%
2018/11/08	2	35.50	4	35.45	35.50	-2	18,029	-0.01%
2018/11/07	2	35.45	0	0.00	35.50	2	18,509	0.01%
2018/11/06	2	35.23	1	34.95	35.10	1	19,646	0.01%
2018/11/05	4	35.69	1	35.20	35.35	3	19,895	0.02%
2018/11/02	2	36.38	3	36.32	36.45	-1	20,127	0.00%
2018/11/01	4	35.23	1	35.50	35.65	3	20,426	0.01%
2018/10/31	6	34.71	8	34.83	34.70	-2	20,564	-0.01%
2018/10/30	3	34.17	6	34.21	34.10	-3	20,695	-0.01%
2018/10/29	1	33.80	2	33.45	33.90	-1	20,980	0.00%
2018/10/26	18	33.22	4	33.25	33.50	14	21,504	0.07%
2018/10/25	14	33.52	14	33.28	34.00	0	22,325	0.00%
2018/10/24	7	34.39	4	34.01	34.15	3	23,157	0.01%
2018/10/23	16	36.19	1	35.70	36.00	15	22,836	0.07%
2018/10/22	0	0.00	3	37.78	37.55	-3	23,078	-0.01%
2018/10/19	4	37.36	0	0.00	37.25	4	24,086	0.02%
2018/10/18	0	0.00	1	38.40	38.00	-1	24,280	0.00%
2018/10/17	4	38.44	3.1	38.63	38.25	1	25,131	0.00%
2018/10/16	5	37.97	6	37.99	38.20	-1	25,323	0.00%
2018/10/15	1	38.50	0	0.00	38.50	1	25,455	0.00%
2018/10/12	2	37.75	27	38.62	39.00	-25	25,600	-0.10%
2018/10/11	7	37.54	1	37.60	37.60	6	25,654	0.02%
2018/10/09	2	39.93	1	40.10	40.05	1	25,282	0.00%
2018/10/08	1	39.60	0	0.00	39.75	1	25,339	0.00%
2018/10/04	6	39.81	2	39.70	39.80	4	25,683	0.02%
2018/10/03	4	40.11	0	0.00	40.20	4	25,833	0.02%
2018/10/02	4	40.61	8	40.36	40.30	-4	26,052	-0.02%
2018/10/01	6	41.03	1	41.60	41.05	5	26,235	0.02%
2018/09/28	8	41.23	10	41.51	41.10	-2	26,430	-0.01%
2018/09/27	0	0.00	2	40.08	40.25	-2	26,273	-0.01%
2018/09/26	1	39.90	2	40.00	39.90	-1	26,482	0.00%
2018/09/25	1	40.20	11	40.20	40.20	-10	26,920	-0.04%
2018/09/21	0	0.00	2	40.73	40.40	-2	27,049	-0.01%
2018/09/20	2	39.83	0	0.00	40.10	2	26,888	0.01%
2018/09/19	1	40.25	0	0.00	40.15	1	26,972	0.00%
2018/09/18	0	0.00	10	39.65	39.70	-10	27,031	-0.04%
2018/09/17	1	38.90	1	39.80	39.30	0	27,184	0.00%
2018/09/14	6	39.32	0	0.00	39.65	6	27,256	0.02%
2018/09/13	15	39.08	2	39.15	39.10	13	27,301	0.05%
2018/09/12	3	38.20	0	0.00	38.55	3	27,171	0.01%
2018/09/11	12	37.56	0	0.00	38.00	12	27,244	0.04%
2018/09/10	13	38.67	33	38.83	37.95	-20	27,027	-0.07%
2018/09/07	1	41.35	0	41.35	41.30	1	26,616	0.00%
2018/09/06	1	41.70	3	41.35	41.80	-2	26,592	-0.01%
2018/09/04	2	41.65	2	41.75	42.10	0	26,593	0.00%
2018/09/03	9	41.44	0	0.00	41.35	9	26,409	0.03%
2018/08/31	2	41.55	12	41.87	42.35	-10	26,343	-0.04%
2018/08/30	14	41.75	1.1	41.59	42.00	12.9	26,050	0.05%
2018/08/29	3.2	43.25	16	43.30	43.40	-12.8	25,625	-0.05%
2018/08/28	5	43.40	1	43.35	43.30	4	25,698	0.02%
2018/08/27	0	0.00	4	43.24	43.30	-4	25,815	-0.02%
2018/08/24	1	42.80	1	42.90	42.80	0	25,756	0.00%
2018/08/23	14.1	43.00	6	42.93	43.10	8.1	25,948	0.03%
2018/08/22	3	42.95	1	42.80	42.95	2	26,075	0.01%
2018/08/21	3	42.20	4	42.70	42.90	-1	26,120	0.00%
2018/08/20	1	42.45	0	0.00	42.00	1	26,216	0.00%
2018/08/17	11	42.32	1	42.45	42.05	10	26,177	0.04%
2018/08/16	12	41.80	4	41.95	42.00	8	26,134	0.03%
2018/08/15	5	42.56	3	42.80	42.35	2	26,225	0.01%
2018/08/14	14	43.11	2	42.65	43.30	12	25,975	0.05%
2018/08/13	11	42.44	1.1	43.38	42.15	9.9	25,677	0.04%
2018/08/10	1	41.35	1	41.00	41.50	0	24,798	0.00%
2018/08/09	10	40.55	1	40.70	40.50	9	24,741	0.04%
2018/08/08	1	40.50	1	41.05	40.60	0	25,207	0.00%
2018/08/07	0	0.00	1	40.30	40.15	-1	25,092	0.00%
2018/08/03	3	40.83	0	0.00	40.45	3	24,795	0.01%
2018/08/02	3	40.87	0.1	41.00	40.60	2.9	24,490	0.01%
2018/08/01	1	41.10	1	40.35	41.05	0	23,866	0.00%
2018/07/31	19	39.40	0	0.00	39.35	19	22,946	0.08%
2018/07/30	0	0.00	1	41.20	40.70	-1	22,017	0.00%
2018/07/27	9	41.26	10	40.67	40.30	-1	21,668	0.00%
2018/07/26	8	40.30	0	0.00	40.50	8	21,333	0.04%
2018/07/25	0	0.00	6	44.98	45.10	-6	20,460	-0.03%
2018/07/24	2.1	43.75	16	45.46	45.50	-13.9	20,173	-0.07%
2018/07/19	2	42.70	2	42.85	42.75	0	19,164	0.00%
2018/07/17	5	42.24	0	0.00	42.15	5	19,164	0.03%
2018/07/16	1	42.50	0	0.00	42.50	1	19,102	0.01%
2018/07/13	5	43.58	30	43.20	43.50	-25	19,058	-0.13%
2018/07/06	0	0.00	2	41.48	41.60	-2	17,544	-0.01%
2018/07/05	8	42.10	0	0.00	42.05	8	17,264	0.05%
2018/07/04	8	42.03	0	0.00	42.00	8	17,216	0.05%
2018/07/03	11	42.73	1	42.65	42.75	10	16,918	0.06%
2018/07/02	2	41.50	0	0.00	41.85	2	16,442	0.01%
2018/06/29	5	42.15	0	0.00	42.35	5	16,147	0.03%
2018/06/25	0	0.00	1	44.50	44.70	-1	14,905	-0.01%
2018/06/22	0	0.00	1	45.10	44.60	-1	14,764	-0.01%
2018/06/21	1	44.80	0	0.00	44.75	1	14,558	0.01%
2018/06/20	0	0.00	2	43.25	44.75	-2	14,521	-0.01%
2018/06/15	0	0.00	1	45.50	45.25	-1	13,991	-0.01%
2018/06/14	1	44.90	50	45.06	44.90	-49	13,688	-0.36%
2018/06/12	0	0.00	3	44.62	44.50	-3	13,514	-0.02%
2018/06/11	0	0.00	13	44.56	44.60	-13	13,386	-0.10%
2018/06/08	1	45.15	10	45.00	45.00	-9	13,315	-0.07%
2018/06/07	1	44.75	0	0.00	44.75	1	13,245	0.01%
2018/06/06	25	44.73	0	0.00	44.80	25	13,226	0.19%
2018/06/05	32	45.66	2	45.05	45.20	30	13,105	0.23%
2018/06/04	10	44.40	2	45.55	45.65	8	12,867	0.06%
2018/06/01	8	43.74	0	0.00	43.75	8	12,533	0.06%
2018/05/30	2	43.75	0	0.00	43.75	2	12,061	0.02%
2018/05/29	1	43.90	0.1	43.40	43.40	0.9	11,777	0.01%
2018/05/28	3	43.95	0	0.00	43.95	3	11,560	0.03%
2018/05/25	3	44.43	0	0.00	43.90	3	11,405	0.03%
2018/05/23	2	43.95	6	44.22	44.10	-4	10,986	-0.04%
2018/05/22	0	0.00	13	45.80	45.60	-13	10,678	-0.12%
2018/05/21	0	0.00	2	46.00	46.00	-2	10,604	-0.02%
2018/05/18	1	45.30	0	0.00	45.55	1	10,386	0.01%
2018/05/17	1.4	45.65	57	46.01	45.65	-55.6	10,246	-0.54%
2018/05/16	65	46.19	136	45.92	45.90	-71	9,922	-0.72%	大賣/
2018/05/15	104	42.99	78	43.30	43.50	26	9,122	0.28%	大買/
2018/05/14	191	42.21	71	42.90	43.15	120	9,082	1.32%	大買/鉅額交易
2018/05/11	20	41.10	20	41.10	41.25	0	8,797	0.00%
2018/05/10	5	41.10	0	0.00	41.10	5	8,681	0.06%
2018/05/08	0.1	40.60	0	0.00	40.80	0.1	8,411	0.00%
2018/05/07	3	40.65	0	0.00	40.40	3	8,247	0.04%
2018/05/04	1	39.65	1.4	39.65	39.55	-0.4	7,995	0.00%
2018/05/03	1	40.15	7	40.17	39.40	-6	8,040	-0.07%
2018/05/02	10	41.10	40	40.75	40.85	-30	7,860	-0.38%
2018/04/30	0	0.00	1	40.35	40.85	-1	7,745	-0.01%
2018/04/27	6	40.23	1	40.90	40.30	5	7,743	0.06%
2018/04/25	1	40.45	1	40.15	40.20	0	7,573	0.00%
2018/04/24	43	40.56	8	40.30	40.85	35	7,530	0.46%
2018/04/23	0	0.00	5	38.86	38.90	-5	7,116	-0.07%
2018/04/20	4	39.23	3	39.02	38.75	1	7,184	0.01%
2018/04/19	5	39.04	15	38.90	39.00	-10	7,137	-0.14%
2018/04/18	1	38.05	25	38.17	38.20	-24	7,203	-0.33%
2018/04/17	0	0.00	2	38.00	38.00	-2	7,686	-0.03%
2018/04/16	2	37.95	0	0.00	38.25	2	7,756	0.03%
2018/04/13	3	38.10	0	0.00	38.20	3	8,016	0.04%
2018/04/12	5	38.00	21	38.24	38.10	-16	8,316	-0.19%
2018/04/11	1	38.40	1	38.30	38.45	0	8,816	0.00%
2018/04/10	5	37.85	3	37.87	38.20	2	8,908	0.02%
2018/04/09	5	37.30	2.1	37.40	37.35	2.9	8,975	0.03%
2018/04/03	4	36.33	1	36.85	36.95	3	9,075	0.03%
2018/04/02	4	36.60	5	36.75	36.65	-1	9,194	-0.01%
2018/03/31	3	36.55	0	0.00	36.55	3	9,273	0.03%
2018/03/30	0	36.60	0.4	36.60	36.60	-0.3	9,384	0.00%
2018/03/29	0	36.60	0	0.00	36.55	0	9,612	0.00%
2018/03/21	0	0.00	1	37.35	37.35	-1	10,321	-0.01%
2018/03/19	0	0.00	3	37.45	37.55	-3	10,391	-0.03%
2018/03/16	0	0.00	9	37.22	37.60	-9	10,402	-0.09%
2018/03/15	0	0.00	1	37.65	37.60	-1	10,284	-0.01%
2018/03/14	0	0.00	1	37.50	37.50	-1	10,242	-0.01%
2018/03/13	2	37.00	10	37.50	37.50	-8	10,211	-0.08%
2018/03/09	0	0.00	2	36.60	36.65	-2	10,563	-0.02%
2018/03/08	0	0.00	4	36.40	36.40	-4	10,654	-0.04%
2018/03/06	0	0.00	4	36.55	36.50	-4	10,762	-0.04%
2018/03/01	1	36.95	0	0.00	37.00	1	11,286	0.01%
2018/02/27	1	36.70	0	0.00	37.00	1	11,254	0.01%
2018/02/26	1	36.70	0.2	36.60	36.55	0.8	11,206	0.01%
2018/02/23	0	0.00	1	36.85	36.85	-1	11,245	-0.01%
2018/02/21	2	36.75	2	36.85	37.20	0	11,246	0.00%
2018/02/09	3	35.28	0	0.00	35.60	3	11,191	0.03%
2018/02/08	0	0.00	1	36.80	36.75	-1	11,101	-0.01%
2018/02/06	1	35.60	0	0.00	35.50	1	11,176	0.01%
2018/02/05	0	0.00	2	37.10	37.80	-2	10,868	-0.02%
2018/02/01	2	37.75	0	0.00	37.90	2	10,779	0.02%
2018/01/31	0	0.00	2	37.65	37.65	-2	10,778	-0.02%
2018/01/30	0	0.00	2	38.00	37.90	-2	10,744	-0.02%
2018/01/25	0	0.00	0	37.40	37.60	0	10,496	0.00%
2018/01/24	0	0.00	1.2	36.95	37.30	-1.2	10,438	-0.01%
2018/01/22	2	37.70	0	0.00	37.85	2	10,192	0.02%
2018/01/19	0	0.00	1	37.90	37.90	-1	10,101	-0.01%
2018/01/18	0	0.00	2	37.98	37.85	-2	10,032	-0.02%
2018/01/17	0	0.00	26	38.40	38.50	-26	9,868	-0.26%
2018/01/16	2	38.10	0	0.00	38.10	2	9,731	0.02%
2018/01/15	2	37.65	0	37.65	37.85	2	9,652	0.02%
2018/01/12	1	37.55	0	0.00	37.60	1	9,583	0.01%
2018/01/11	0	0.00	6	37.88	37.50	-6	9,356	-0.06%
2018/01/10	2	38.35	0	0.00	38.45	2	8,870	0.02%
2018/01/09	3	38.27	2	38.35	38.30	1	8,715	0.01%
2018/01/08	0	0.00	1	37.90	38.20	-1	8,456	-0.01%
2018/01/05	0	0.00	6	37.31	37.30	-6	8,145	-0.07%
2018/01/04	0	0.00	3	37.27	37.20	-3	7,623	-0.04%
2018/01/03	1	37.10	2	36.83	37.35	-1	7,533	-0.01%
2018/01/02	0	0.00	1	36.55	36.55	-1	7,250	-0.01%