台泥 (1101)-元大-大統券商分點個股進出

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

台泥

(1101)

可現股當沖

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

立即追蹤
本地時間:14:30

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-大統券商分點個股進出

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-大統券商分點個股進出
元大-大統券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	2	33.38	33.35	-2	11,748	-0.02%
2024/11/21	1	33.35	1	33.20	33.20	0	11,730	0.00%
2024/11/19	2	33.40	2	33.52	33.50	0	11,607	0.00%
2024/11/18	0.1	33.35	2.4	33.50	33.25	-2.3	11,508	-0.02%
2024/11/15	0	0.00	12	33.18	33.15	-12	11,361	-0.11%
2024/11/14	2	32.53	0	0.00	32.35	2	11,129	0.02%
2024/11/13	0	0.00	5	32.35	32.45	-5	11,484	-0.04%
2024/11/12	2	32.65	7.1	32.32	32.45	-5.1	12,041	-0.04%
2024/11/11	0	0.00	0.1	32.10	32.25	-0.1	11,873	0.00%
2024/11/07	1	32.10	0	0.00	31.95	1	12,154	0.01%
2024/11/06	1	32.20	0	0.00	32.05	1	12,369	0.01%
2024/11/05	0	0.00	9	32.50	32.55	-9	12,488	-0.07%
2024/11/04	0.1	32.10	0.2	32.40	32.45	-0.2	12,826	0.00%
2024/11/01	5.6	31.77	0	0.00	32.10	5.6	13,337	0.04%
2024/10/30	4	32.00	0	0.00	31.95	4	13,447	0.03%
2024/10/29	14	31.89	0	0.00	32.10	14	13,575	0.10%
2024/10/28	0.2	32.08	0	0.00	32.15	0.2	13,522	0.00%
2024/10/25	3	32.00	0	0.00	32.05	3	13,669	0.02%
2024/10/24	1	31.95	8	32.05	32.00	-7	13,883	-0.05%
2024/10/23	0.2	32.12	4	32.15	32.20	-3.8	14,174	-0.03%
2024/10/22	1.2	32.16	0	0.00	32.15	1.2	14,384	0.01%
2024/10/18	0	0.00	4	32.66	32.75	-4	14,777	-0.03%
2024/10/17	0.1	32.35	2	32.45	32.50	-1.9	15,205	-0.01%
2024/10/16	1.1	32.21	4.5	32.22	32.15	-3.4	15,372	-0.02%
2024/10/15	1.1	32.51	0.9	32.58	32.50	0.2	15,375	0.00%
2024/10/14	0.2	32.60	2	32.50	32.55	-1.8	15,463	-0.01%
2024/10/11	3.1	32.70	0	0.00	32.50	3.1	15,732	0.02%
2024/10/09	2.1	32.65	6	32.87	32.45	-4	15,928	-0.02%
2024/10/08	1	33.25	0.7	33.14	33.05	0.3	15,935	0.00%
2024/10/07	4.2	33.52	0.1	33.50	33.50	4.1	16,042	0.03%
2024/10/04	0	0.00	0.3	33.60	33.80	-0.3	16,129	0.00%
2024/09/30	5	33.85	3	33.83	33.80	2	16,135	0.01%
2024/09/27	1.2	32.90	3.9	33.06	33.30	-2.8	15,693	-0.02%
2024/09/26	2	32.55	0	0.00	32.60	2	15,583	0.01%
2024/09/25	0.1	32.45	15	32.69	32.75	-14.9	15,737	-0.09%
2024/09/24	0.1	32.20	10.4	32.09	32.25	-10.3	15,931	-0.06%
2024/09/23	0.1	32.35	1	32.30	32.20	-0.9	16,145	-0.01%
2024/09/20	0.3	32.23	0	0.00	32.30	0.3	16,232	0.00%
2024/09/19	0.1	32.10	0.1	32.00	32.20	0	16,356	0.00%
2024/09/18	0	0.00	5	32.05	32.10	-5	16,498	-0.03%
2024/09/16	9.2	32.18	7.9	32.22	32.20	1.3	16,964	0.01%
2024/09/13	2.1	31.75	0	0.00	31.80	2.1	17,004	0.01%
2024/09/12	0	0.00	0.1	31.54	31.50	-0.1	17,137	0.00%
2024/09/11	14	31.38	0	0.00	31.30	14	17,159	0.08%
2024/09/10	3.1	31.52	3	31.80	31.45	0.1	17,248	0.00%
2024/09/09	8.7	31.51	0.1	31.75	31.55	8.6	17,458	0.05%
2024/09/06	5.1	31.78	0.1	31.85	31.75	5	17,633	0.03%
2024/09/05	3.1	31.62	0	0.00	31.55	3.1	17,789	0.02%
2024/09/04	11.3	31.64	0	0.00	31.75	11.3	17,823	0.06%
2024/09/03	13.4	32.36	12	32.30	32.15	1.4	17,552	0.01%
2024/09/02	5	32.77	0	0.00	32.75	5	17,423	0.03%
2024/08/30	5	32.99	4	32.96	32.95	1	17,444	0.01%
2024/08/29	0.4	32.95	33	33.02	32.95	-32.6	17,434	-0.19%
2024/08/28	2	32.88	1.7	32.84	32.90	0.3	17,440	0.00%
2024/08/27	0	0.00	1	33.00	33.05	-1	17,656	-0.01%
2024/08/26	1	33.15	0	0.00	33.15	1	17,873	0.01%
2024/08/23	2	32.95	0	0.00	32.95	2	18,214	0.01%
2024/08/22	4	32.79	2.2	32.82	33.05	1.8	18,324	0.01%
2024/08/21	1.1	32.75	0.2	32.85	32.80	0.9	18,453	0.00%
2024/08/20	1	32.80	23	32.76	32.80	-22	18,562	-0.12%
2024/08/19	8.2	32.80	8	32.88	32.70	0.2	18,809	0.00%
2024/08/16	1	32.95	9	33.18	32.85	-8	19,420	-0.04%
2024/08/15	14.5	32.93	7	32.89	32.90	7.5	19,474	0.04%
2024/08/14	33.7	33.48	13	33.51	33.60	20.7	19,114	0.11%
2024/08/13	1.1	34.54	19.1	34.61	34.60	-18	18,640	-0.10%
2024/08/12	1	34.50	2.1	34.38	34.45	-1.1	18,777	-0.01%
2024/08/09	1	34.40	2.1	34.48	34.50	-1.1	18,908	-0.01%
2024/08/08	3	34.20	2	33.93	34.00	1	18,971	0.01%
2024/08/07	6.3	33.73	1	33.75	33.80	5.3	19,111	0.03%
2024/08/06	23.6	33.59	3.1	33.24	33.80	20.5	19,273	0.11%
2024/08/05	6.6	33.04	3	33.13	33.10	3.6	19,081	0.02%
2024/08/02	6	34.18	0	0.00	34.30	6	18,640	0.03%
2024/08/01	12.1	34.65	1	34.55	34.60	11.1	18,651	0.06%
2024/07/31	2	34.60	4	34.68	34.65	-2	19,006	-0.01%
2024/07/30	0.5	34.65	3	34.65	34.65	-2.5	19,146	-0.01%
2024/07/29	1.7	34.88	1	34.85	34.90	0.7	19,188	0.00%
2024/07/26	60.3	34.89	22	34.77	34.90	38.3	19,146	0.20%
2024/07/23	2	34.90	7	34.82	34.95	-5	19,040	-0.03%
2024/07/22	3	34.25	17	34.14	34.35	-14	18,944	-0.07%
2024/07/19	13.3	34.53	8	34.33	34.60	5.3	18,891	0.03%
2024/07/18	4	34.95	18.1	34.90	34.80	-14.1	18,816	-0.07%
2024/07/17	4	34.38	15	34.43	34.50	-11	18,575	-0.06%
2024/07/16	2	34.05	1	34.00	34.15	1	18,617	0.01%
2024/07/15	0	0.00	1	34.25	34.10	-1	18,906	-0.01%
2024/07/12	0	0.00	10	34.38	34.25	-10	19,001	-0.05%
2024/07/11	4.1	33.92	6	34.04	34.05	-1.9	18,966	-0.01%
2024/07/10	3	33.90	0	0.00	33.85	3	19,323	0.02%
2024/07/09	13.2	34.13	4.6	34.24	34.00	8.6	19,560	0.04%
2024/07/08	4	34.54	2	34.58	34.60	2	19,534	0.01%
2024/07/05	0	0.00	7	34.22	34.45	-7	19,401	-0.04%
2024/07/04	0	0.00	16	34.12	34.15	-16	19,513	-0.08%
2024/07/03	0.8	33.90	4	33.73	34.00	-3.2	19,444	-0.02%
2024/07/02	1.1	33.65	0.5	33.85	33.70	0.6	19,419	0.00%
2024/07/01	3	33.62	6	33.67	33.55	-3	19,630	-0.02%
2024/06/28	0	0.00	8.5	34.38	34.20	-8.5	19,424	-0.04%
2024/06/27	0	0.00	35.7	34.00	34.25	-35.7	19,120	-0.19%
2024/06/26	0.1	34.30	5	34.22	34.40	-4.9	19,040	-0.03%
2024/06/25	0	0.00	7	34.38	34.50	-7	19,006	-0.04%
2024/06/24	4	34.28	5	34.29	34.25	-1	18,893	-0.01%
2024/06/21	0	0.00	35.7	34.54	34.65	-35.7	18,790	-0.19%
2024/06/20	0	0.00	5	34.15	34.15	-5	18,385	-0.03%
2024/06/19	0	0.00	8	34.02	34.05	-8	18,482	-0.04%
2024/06/18	0	0.00	14	33.88	33.90	-14	18,549	-0.08%
2024/06/17	7	33.94	5	33.85	34.00	2	18,871	0.01%
2024/06/14	22	33.92	1	33.95	34.00	21	19,045	0.11%
2024/06/13	2.2	33.48	17.4	33.58	33.45	-15.2	18,976	-0.08%
2024/06/12	1.3	33.26	1.3	33.21	33.00	0	19,030	0.00%
2024/06/11	7	32.93	0.3	33.00	32.85	6.7	18,937	0.04%
2024/06/06	5.7	32.71	2	32.75	32.70	3.7	18,999	0.02%
2024/06/05	10.2	32.75	0	0.00	32.70	10.2	19,137	0.05%
2024/06/04	4.1	32.74	0	0.00	32.70	4.1	19,258	0.02%
2024/06/03	1.1	33.00	3	33.05	33.00	-1.9	19,241	-0.01%
2024/05/31	2	33.10	0	0.00	33.00	2	19,359	0.01%
2024/05/30	0	0.00	4	33.10	32.85	-4	19,198	-0.02%
2024/05/29	38	33.41	3.5	33.74	33.20	34.5	19,084	0.18%
2024/05/28	0	0.00	2	33.85	33.95	-2	18,880	-0.01%
2024/05/27	0	0.00	11.2	33.80	33.80	-11.2	19,149	-0.06%
2024/05/24	0	0.00	2.1	33.86	34.05	-2.1	19,164	-0.01%
2024/05/23	3	34.10	5	34.05	34.00	-2	19,106	-0.01%
2024/05/22	5.2	34.26	15.9	34.16	34.35	-10.7	18,882	-0.06%
2024/05/21	9.4	33.36	5	33.22	33.35	4.4	18,203	0.02%
2024/05/20	7	33.83	3	33.73	33.85	4	18,043	0.02%
2024/05/17	3.1	33.85	10	33.90	33.90	-6.9	17,916	-0.04%
2024/05/16	0	0.00	4.8	33.53	33.60	-4.8	17,836	-0.03%
2024/05/15	0	0.00	7	33.41	33.30	-7	17,783	-0.04%
2024/05/14	3	33.25	3	33.15	33.35	0	17,869	0.00%
2024/05/13	4	33.70	4.4	33.62	33.70	-0.4	17,684	0.00%
2024/05/10	5	32.97	7.4	33.14	33.30	-2.4	17,314	-0.01%
2024/05/09	12	32.81	1	32.70	32.65	11	17,094	0.06%
2024/05/08	4	33.20	2	33.00	33.10	2	17,111	0.01%
2024/05/07	8	32.96	4.2	33.06	33.20	3.8	17,141	0.02%
2024/05/06	0	0.00	14	32.84	33.00	-14	16,992	-0.08%
2024/05/03	20	32.65	0	0.00	32.40	20	16,551	0.12%
2024/05/02	2	32.20	2	32.30	32.30	0	16,359	0.00%
2024/04/30	3	32.28	1	32.30	32.05	2	16,171	0.01%
2024/04/29	3	32.20	0.7	32.05	32.35	2.3	16,038	0.01%
2024/04/26	2	31.85	0	0.00	31.80	2	15,880	0.01%
2024/04/25	2.1	31.95	21	31.98	32.00	-18.9	15,849	-0.12%
2024/04/24	4	32.20	43.3	32.29	32.15	-39.3	15,799	-0.25%
2024/04/23	4	32.35	2	32.35	32.35	2	16,021	0.01%
2024/04/22	2.2	32.29	15	32.51	32.60	-12.8	15,974	-0.08%
2024/04/19	44.1	32.04	1	32.25	32.00	43.1	15,756	0.27%
2024/04/18	19.1	32.50	9	32.43	32.70	10.1	15,379	0.07%
2024/04/17	3	32.40	10.4	32.62	32.65	-7.4	15,172	-0.05%
2024/04/16	21	32.71	3.3	32.98	32.45	17.7	15,008	0.12%
2024/04/15	14.1	32.84	3	32.77	32.35	11.1	14,402	0.08%
2024/04/12	2.1	31.95	0	32.15	32.20	2.1	14,063	0.01%
2024/04/11	1	32.40	5.5	32.45	32.40	-4.5	13,848	-0.03%
2024/04/10	11	32.83	1.1	32.85	32.70	9.9	13,783	0.07%
2024/04/08	27.6	32.39	1.4	32.44	32.30	26.2	13,545	0.19%
2024/04/03	25.1	32.48	11.1	32.48	32.00	14	13,436	0.10%
2024/04/02	6.1	32.16	0.2	32.00	31.95	5.9	13,046	0.04%
2024/04/01	2	32.15	0	0.00	32.15	2	13,124	0.02%
2024/03/29	1	31.90	6	31.83	32.15	-5	13,089	-0.04%
2024/03/27	9.1	31.77	0	0.00	31.70	9.1	12,844	0.07%
2024/03/26	1	31.25	6.7	31.49	31.55	-5.7	12,765	-0.04%
2024/03/25	3	31.10	11	31.06	31.10	-8	12,723	-0.06%
2024/03/22	10.5	31.11	6	31.05	31.15	4.5	12,702	0.04%
2024/03/21	8.2	31.50	19	31.52	31.50	-10.8	12,514	-0.09%
2024/03/20	33.2	30.93	2	30.90	30.90	31.2	12,516	0.25%
2024/03/19	26.3	31.50	3	31.47	31.40	23.3	12,198	0.19%
2024/03/18	20.1	31.73	41	31.68	31.70	-20.9	11,945	-0.18%
2024/03/15	33	31.97	3	32.03	31.95	30	11,833	0.25%
2024/03/14	1	31.90	7	31.83	32.00	-6	11,512	-0.05%
2024/03/13	5	31.77	10	31.82	31.70	-5	11,518	-0.04%
2024/03/12	2	31.90	8	31.94	32.00	-6	11,388	-0.05%
2024/03/11	9.5	31.72	2.4	31.70	31.80	7.1	11,415	0.06%
2024/03/08	4	31.88	23.6	32.05	31.85	-19.6	11,531	-0.17%
2024/03/07	11.1	31.98	2.6	31.98	32.00	8.4	11,664	0.07%
2024/03/06	14.4	31.94	1	32.05	32.00	13.4	12,022	0.11%
2024/03/05	3	32.07	13	32.02	32.00	-10	13,502	-0.07%
2024/03/04	6	32.08	1.2	32.24	32.05	4.8	13,771	0.04%
2024/03/01	14.4	32.09	2	32.00	32.05	12.4	14,657	0.08%
2024/02/29	1	32.10	7	32.16	32.10	-6	14,759	-0.04%
2024/02/27	8.6	31.91	21	31.90	31.85	-12.4	14,610	-0.08%
2024/02/26	1.3	32.12	0.1	32.40	32.15	1.2	14,608	0.01%
2024/02/23	5	32.42	10.2	32.42	32.40	-5.2	14,694	-0.04%
2024/02/22	0	32.50	1	32.55	32.55	-1	15,103	-0.01%
2024/02/21	3	32.47	0.5	32.50	32.50	2.5	15,202	0.02%
2024/02/20	1	32.55	34	32.51	32.65	-33	15,222	-0.22%
2024/02/19	0	32.50	4	32.25	32.80	-4	15,433	-0.03%
2024/02/16	4.2	31.81	3.5	31.86	31.90	0.8	15,704	0.00%
2024/02/15	47.8	31.95	5	31.88	32.00	42.8	15,670	0.27%
2024/02/05	13.5	32.07	2	32.10	32.15	11.5	15,497	0.07%
2024/02/02	1	32.25	0	0.00	32.25	1	15,452	0.01%
2024/02/01	1	31.95	10	32.18	32.45	-9	15,591	-0.06%
2024/01/31	7.3	31.92	20	31.96	31.90	-12.7	15,628	-0.08%
2024/01/30	9.3	32.15	15	32.10	32.00	-5.8	15,538	-0.04%
2024/01/29	4	32.50	0	0.00	32.35	4	15,511	0.03%
2024/01/26	2	32.60	1	32.65	32.60	1	15,632	0.01%
2024/01/25	1	32.55	1	32.65	32.70	0	15,730	0.00%
2024/01/24	6	32.64	5	32.65	32.60	1	15,865	0.01%
2024/01/23	2.5	32.53	0	0.00	32.70	2.5	16,153	0.02%
2024/01/22	9	32.36	1	32.45	32.30	8	16,296	0.05%
2024/01/19	6	32.03	13	32.27	32.40	-7	16,355	-0.04%
2024/01/18	31	32.08	13	32.12	32.05	18	16,380	0.11%
2024/01/17	10.9	32.29	2	32.28	32.20	8.9	16,459	0.05%
2024/01/16	19.7	33.01	25	33.05	32.90	-5.3	16,356	-0.03%
2024/01/15	3	33.65	0	0.00	33.65	3	16,277	0.02%
2024/01/12	1.1	33.66	0	0.00	33.75	1.1	16,716	0.01%
2024/01/11	2	33.70	2	33.70	33.70	0	17,605	0.00%
2024/01/10	5.2	33.85	0	0.00	33.70	5.2	18,877	0.03%
2024/01/08	4.3	34.34	0	0.00	34.25	4.3	19,126	0.02%
2024/01/05	0	0.00	5	34.25	34.35	-5	19,349	-0.03%
2024/01/04	2	34.18	0	0.00	34.20	2	19,609	0.01%
2024/01/03	2	34.28	0	0.00	34.20	2	19,771	0.01%
2024/01/02	1.1	34.85	3	34.77	34.70	-2	19,818	-0.01%
2023/12/29	0	0.00	2.3	34.85	34.85	-2.3	19,953	-0.01%
2023/12/28	3	34.75	4.1	34.84	34.90	-1.1	20,185	-0.01%
2023/12/27	0.2	34.80	1	34.90	34.90	-0.8	20,197	0.00%
2023/12/26	0	34.55	0	0.00	34.65	0	20,237	0.00%
2023/12/25	3	34.52	4.2	34.44	34.50	-1.2	20,449	-0.01%
2023/12/22	1	34.20	1.1	34.20	34.30	-0.1	20,578	0.00%
2023/12/21	1.2	34.21	0	0.00	34.25	1.2	20,790	0.01%
2023/12/20	0.3	34.43	0	0.00	34.50	0.3	21,158	0.00%
2023/12/19	4	34.41	6.2	34.21	34.35	-2.2	21,394	-0.01%
2023/12/18	0.1	34.40	2.2	34.41	34.55	-2.1	21,730	-0.01%
2023/12/15	5	34.39	5	34.35	34.30	0	21,955	0.00%
2023/12/14	1	34.40	1	34.40	34.40	0	21,772	0.00%
2023/12/13	11.2	34.11	0.3	34.24	34.05	10.9	21,743	0.05%
2023/12/12	12.1	34.20	10.2	34.25	34.15	1.9	21,824	0.01%
2023/12/11	6.6	34.28	0	0.00	34.40	6.6	21,878	0.03%
2023/12/08	2	34.68	5.2	34.75	34.60	-3.2	22,119	-0.01%
2023/12/07	4	34.50	1.1	34.46	34.50	2.9	22,107	0.01%
2023/12/06	10	34.70	4	34.78	34.60	6	22,145	0.03%
2023/12/05	1	34.65	48.6	34.70	34.90	-47.6	22,206	-0.21%
2023/12/04	29.1	34.20	0	0.00	34.05	29.1	22,066	0.13%
2023/12/01	17.5	34.56	0	0.00	34.40	17.5	22,225	0.08%
2023/11/30	11	35.10	19	34.65	34.95	-8	21,892	-0.04%
2023/11/29	13.5	34.35	19	34.39	34.25	-5.5	20,364	-0.03%
2023/11/28	79.1	34.95	18	34.80	34.50	61.1	20,138	0.30%
2023/11/27	2	34.30	0	0.00	33.95	2	19,597	0.01%
2023/11/24	3.5	34.05	7	34.02	33.75	-3.5	19,408	-0.02%
2023/11/22	5	34.00	2	34.10	33.85	3	19,049	0.02%
2023/11/21	4	34.09	1	33.90	34.20	3	18,952	0.02%
2023/11/20	4	33.53	3	33.60	33.60	1	18,544	0.01%
2023/11/17	1	33.25	13	33.29	33.20	-12	18,469	-0.06%
2023/11/16	4	33.10	3.1	33.05	33.05	0.9	18,400	0.00%
2023/11/15	1	33.10	14	33.00	33.15	-13	18,225	-0.07%
2023/11/14	5	32.57	0	0.00	32.50	5	18,089	0.03%
2023/11/13	3	32.78	0	0.00	32.80	3	18,187	0.02%
2023/11/10	3.3	32.89	0	0.00	32.85	3.3	18,374	0.02%
2023/11/09	2	32.95	0	0.00	32.90	2	18,388	0.01%
2023/11/08	0	0.00	1.1	32.99	32.90	-1.1	18,405	-0.01%
2023/11/07	0.5	32.70	4	32.55	32.55	-3.6	18,432	-0.02%
2023/11/06	3	32.90	1	32.85	32.80	2	18,394	0.01%
2023/11/03	5.7	32.76	106	32.72	32.90	-100.3	18,290	-0.55%	大賣/
2023/11/02	0	0.00	3	32.43	32.35	-3	18,196	-0.02%
2023/10/31	0.8	32.29	1	32.20	32.25	-0.3	18,158	0.00%
2023/10/30	5	31.92	1	31.95	32.00	4	18,028	0.02%
2023/10/27	3	31.87	2	31.90	31.85	1	17,917	0.01%
2023/10/26	3	31.47	0	0.00	31.45	3	17,975	0.02%
2023/10/25	3.5	31.66	2	31.75	31.55	1.5	17,848	0.01%
2023/10/24	4.1	31.55	0	0.00	31.50	4.1	17,706	0.02%
2023/10/23	11	31.67	1	31.65	31.65	10	17,530	0.06%
2023/10/20	59.5	31.48	1.1	31.71	31.75	58.5	17,702	0.33%
2023/10/19	12.4	31.90	0	0.00	31.90	12.4	17,409	0.07%
2023/10/18	63.4	32.46	0.1	32.80	32.45	63.3	16,813	0.38%
2023/10/17	3	33.40	0	0.00	33.45	3	15,659	0.02%
2023/10/16	2.1	33.65	0	0.00	33.60	2.1	15,645	0.01%
2023/10/13	3	34.10	4	34.00	33.80	-1	15,722	-0.01%
2023/10/12	0	0.00	14	33.66	33.70	-14	15,681	-0.09%
2023/10/11	0.2	33.10	7	33.14	33.10	-6.8	15,548	-0.04%
2023/10/06	12.1	32.83	0	0.00	32.80	12.1	15,540	0.08%
2023/10/05	6.1	32.81	0	0.00	32.75	6.1	15,507	0.04%
2023/10/04	4	32.90	2	32.95	32.90	2	15,539	0.01%
2023/10/03	1.5	33.22	6	33.15	33.20	-4.5	15,625	-0.03%
2023/10/02	6	33.13	0	0.00	33.10	6	15,776	0.04%
2023/09/28	4	33.15	81	33.10	33.25	-77	16,020	-0.48%
2023/09/27	2	32.95	1	33.05	33.05	1	15,999	0.01%
2023/09/26	20.3	33.05	1	33.05	33.00	19.3	15,938	0.12%
2023/09/25	23.3	33.12	0	0.00	33.10	23.3	15,777	0.15%
2023/09/22	27.4	33.44	0	0.00	33.50	27.4	15,474	0.18%
2023/09/21	15.7	33.97	3	33.95	33.80	12.7	15,253	0.08%
2023/09/20	9.8	34.45	2	34.55	34.35	7.8	15,082	0.05%
2023/09/19	5.3	34.90	0	0.00	34.80	5.3	14,902	0.04%
2023/09/18	5	35.05	0	0.00	35.10	5	14,938	0.03%
2023/09/15	0	35.35	0	0.00	35.10	0	15,030	0.00%
2023/09/14	4	35.40	22	35.42	35.50	-18	14,962	-0.12%
2023/09/13	6.1	35.05	90.6	35.15	35.30	-84.5	14,972	-0.56%
2023/09/12	2	34.50	4.1	34.60	34.60	-2.1	15,254	-0.01%
2023/09/11	7.2	34.15	16	34.15	34.20	-8.8	15,266	-0.06%
2023/09/08	39.2	34.19	0	0.00	34.10	39.2	15,301	0.26%
2023/09/07	4	34.40	0	0.00	34.35	4	15,280	0.03%
2023/09/06	60.9	34.55	13	34.48	34.40	47.9	15,287	0.31%
2023/09/05	9.1	35.03	1	35.05	35.00	8.1	14,939	0.05%
2023/09/04	27	35.03	21.5	35.21	35.20	5.5	14,925	0.04%
2023/09/01	16	35.11	31	35.20	35.25	-15	14,877	-0.10%
2023/08/31	10.4	35.03	1	35.15	34.95	9.4	14,843	0.06%
2023/08/30	9	35.41	6	35.53	35.30	3	14,684	0.02%
2023/08/29	0.2	35.35	0	0.00	35.40	0.2	15,130	0.00%
2023/08/28	11	35.12	14	35.19	35.20	-3	15,344	-0.02%
2023/08/25	1.1	35.16	0	0.00	35.10	1.1	16,124	0.01%
2023/08/24	3	35.30	1.1	35.36	35.30	1.9	16,441	0.01%
2023/08/23	3	35.43	7.3	35.45	35.30	-4.3	16,726	-0.03%
2023/08/22	1	35.30	0	0.00	35.40	1	16,947	0.01%
2023/08/21	10	35.22	1	35.30	35.40	9	17,344	0.05%
2023/08/18	16.4	35.32	1	35.20	35.15	15.4	17,523	0.09%
2023/08/17	24	35.61	11	35.52	35.65	13	17,458	0.07%
2023/08/16	13.2	36.12	2	36.20	36.05	11.2	17,488	0.06%
2023/08/15	3.3	36.64	0	0.00	36.70	3.3	17,473	0.02%
2023/08/14	8	36.88	7	36.89	36.85	1	17,582	0.01%
2023/08/11	32	37.36	11	37.40	37.40	21	17,637	0.12%
2023/08/10	6.1	36.85	11	37.08	36.85	-5	17,644	-0.03%
2023/08/08	0.1	37.30	0	0.00	37.10	0.1	18,250	0.00%
2023/08/07	62	37.60	23	37.54	37.65	39	18,384	0.21%
2023/08/04	3	37.32	0	0.00	37.35	3	18,438	0.02%
2023/08/02	6	37.44	40	37.30	37.20	-34	18,846	-0.18%
2023/07/31	21	37.29	11	37.45	37.30	10	19,125	0.05%
2023/07/28	0	0.00	5	37.23	37.35	-5	19,175	-0.03%
2023/07/27	3	37.40	0.8	37.36	37.35	2.2	19,620	0.01%
2023/07/26	1	37.35	6	37.30	37.25	-5	20,584	-0.02%
2023/07/25	16	37.33	17.2	37.26	37.40	-1.2	20,798	-0.01%
2023/07/24	6	36.06	16	36.55	36.50	-10	20,874	-0.05%
2023/07/21	10.2	36.31	4	36.16	36.10	6.2	21,180	0.03%
2023/07/20	12.4	36.60	7	36.62	36.55	5.4	21,667	0.02%
2023/07/19	39	37.03	0	0.00	36.60	39	22,718	0.17%
2023/07/18	14.3	36.64	0	0.00	37.10	14.3	23,504	0.06%
2023/07/17	19.1	36.76	0.2	36.95	36.75	18.9	23,411	0.08%
2023/07/14	7	36.96	27	37.03	37.00	-20	23,348	-0.09%
2023/07/13	2.7	36.83	9.1	37.04	36.80	-6.4	23,366	-0.03%
2023/07/12	3.3	36.59	1.9	36.64	36.60	1.4	23,564	0.01%
2023/07/11	46.2	36.74	14.7	36.86	36.55	31.5	23,517	0.13%
2023/07/10	20	36.98	4	36.92	36.85	16	23,394	0.07%
2023/07/07	5.5	37.03	1	37.00	37.30	4.5	23,264	0.02%
2023/07/06	15.3	37.37	1	37.45	37.25	14.3	23,393	0.06%
2023/07/05	21	38.02	3	37.90	37.80	18	23,091	0.08%
2023/07/04	5.3	38.13	3	38.13	38.05	2.3	22,913	0.01%
2023/07/03	3.6	38.24	18	38.20	38.25	-14.4	22,864	-0.06%
2023/06/30	11.2	38.08	1	38.10	38.05	10.2	22,907	0.04%
2023/06/29	8	38.09	0	0.00	38.05	8	22,932	0.03%
2023/06/28	20.1	38.07	1	38.05	38.05	19.1	22,980	0.08%
2023/06/27	4	38.54	0	0.00	38.45	4	23,114	0.02%
2023/06/26	2	38.90	8	38.88	38.80	-6	23,371	-0.03%
2023/06/21	2.4	38.52	5	38.75	38.70	-2.6	23,378	-0.01%
2023/06/20	3	38.53	1	38.50	38.55	2	23,375	0.01%
2023/06/19	4	38.65	1	38.60	38.70	3	23,493	0.01%
2023/06/16	8	38.92	30.2	38.85	38.70	-22.2	23,472	-0.09%
2023/06/15	3	38.25	5.2	38.30	38.35	-2.2	23,007	-0.01%
2023/06/14	2	38.20	3	38.25	38.35	-1	23,330	0.00%
2023/06/13	9.3	38.14	0.6	38.35	38.25	8.7	23,466	0.04%
2023/06/12	25.5	38.38	0	0.00	38.25	25.5	23,491	0.11%
2023/06/09	4	38.40	0	0.00	38.45	4	23,511	0.02%
2023/06/08	3	38.55	3	38.60	38.50	0	23,676	0.00%
2023/06/07	0.3	38.80	2	38.87	38.80	-1.7	23,851	-0.01%
2023/06/06	8	38.88	0	0.00	38.80	8	24,048	0.03%
2023/06/05	42.8	39.10	11	38.91	38.85	31.8	24,210	0.13%
2023/06/02	19	38.48	47.2	38.34	38.55	-28.2	24,023	-0.12%
2023/06/01	33	37.78	1	37.80	37.75	32	23,598	0.14%
2023/05/31	19.1	37.92	1.2	38.28	37.90	17.9	23,504	0.08%
2023/05/30	2	38.10	2	38.18	38.30	0	22,887	0.00%
2023/05/29	7.1	37.88	1	38.00	38.15	6.1	23,178	0.03%
2023/05/26	12.2	37.67	1	38.00	38.00	11.2	23,692	0.05%
2023/05/25	5	37.57	22	37.58	38.05	-17	24,133	-0.07%
2023/05/24	2	37.58	4.1	37.62	37.85	-2.1	23,953	-0.01%
2023/05/23	13	37.94	0	0.00	37.90	13	23,751	0.05%
2023/05/22	2	38.30	27	37.94	38.25	-25	23,649	-0.11%
2023/05/19	6	37.76	18.4	37.82	37.85	-12.4	23,556	-0.05%
2023/05/18	6	37.82	0	0.00	37.85	6	23,437	0.03%
2023/05/17	3	37.88	5	37.98	37.90	-2	23,453	-0.01%
2023/05/16	3	37.68	0.3	37.75	37.75	2.7	23,506	0.01%
2023/05/15	28.1	37.28	2	37.23	37.35	26.1	23,506	0.11%
2023/05/12	6.4	38.29	5	38.28	37.80	1.4	23,276	0.01%
2023/05/11	6.4	38.29	5	38.28	38.20	1.4	23,037	0.01%
2023/05/10	12	38.70	0	0.00	38.85	12	22,849	0.05%
2023/05/09	12.1	39.00	4	38.70	38.65	8.1	22,795	0.04%
2023/05/08	20	39.56	5	39.56	39.60	15	22,479	0.07%
2023/05/05	1.4	39.26	4	39.15	39.30	-2.6	22,322	-0.01%
2023/05/04	10.1	39.51	2	39.55	39.45	8.1	22,305	0.04%
2023/05/03	11	39.83	5	39.69	39.50	6	22,236	0.03%
2023/05/02	32	39.66	41	39.75	39.90	-9	22,048	-0.04%
2023/04/28	5.1	38.77	0	0.00	38.70	5.1	21,538	0.02%
2023/04/27	10	38.98	16	38.79	38.65	-6	21,481	-0.03%
2023/04/26	13	38.79	25	39.00	39.10	-12	21,572	-0.06%
2023/04/25	57.5	38.85	12	38.64	38.50	45.5	21,693	0.21%
2023/04/24	64	39.29	71.3	39.41	39.55	-7.3	21,265	-0.03%
2023/04/21	26.2	38.60	22.5	38.57	38.30	3.7	20,241	0.02%
2023/04/20	1	37.20	0	0.00	37.20	1	19,358	0.01%
2023/04/19	0	0.00	2	37.45	37.10	-2	19,409	-0.01%
2023/04/18	4	37.58	82	37.65	37.45	-78	19,425	-0.40%
2023/04/17	23	38.13	46.1	37.95	37.95	-23.1	19,656	-0.12%
2023/04/14	0	0.00	2	37.40	37.55	-2	19,373	-0.01%
2023/04/13	0	0.00	4	37.49	37.55	-4	19,387	-0.02%
2023/04/12	1.1	37.70	2	37.60	37.45	-0.9	19,333	0.00%
2023/04/11	1	37.50	19.2	37.39	37.45	-18.2	19,262	-0.09%
2023/04/10	5	36.35	1	36.35	36.60	4	19,042	0.02%
2023/04/07	4.2	36.40	0	0.00	36.40	4.2	19,060	0.02%
2023/04/06	2.1	36.25	3.1	36.35	36.45	-1	19,160	-0.01%
2023/03/31	3	36.45	4.2	36.26	36.40	-1.2	19,407	-0.01%
2023/03/30	25.1	36.11	1	36.25	36.20	24.1	20,415	0.12%
2023/03/29	2	36.18	1.1	36.26	36.35	0.9	21,328	0.00%
2023/03/28	17.1	36.27	5.8	36.17	36.20	11.3	22,230	0.05%
2023/03/27	13.4	36.83	4.2	36.78	36.65	9.2	23,097	0.04%
2023/03/24	18.6	37.58	1.1	37.65	37.60	17.5	23,872	0.07%
2023/03/23	3	37.32	0	0.00	37.35	3	23,875	0.01%
2023/03/22	30	37.30	0	0.00	37.20	30	23,957	0.13%
2023/03/21	0	37.15	0	0.00	37.05	0	24,027	0.00%
2023/03/20	0	36.70	0	0.00	36.90	0	24,042	0.00%
2023/03/17	1	36.40	5.1	36.48	36.40	-4	24,199	-0.02%
2023/03/16	20	36.51	5	36.50	36.35	15	23,908	0.06%
2023/03/15	1	37.15	5	37.17	37.10	-4	23,942	-0.02%
2023/03/14	2.1	36.89	1	36.65	36.75	1.1	24,037	0.00%
2023/03/13	5.1	36.62	1.1	36.33	36.75	4	24,266	0.02%
2023/03/10	5.1	36.67	0	0.00	36.70	5.1	24,281	0.02%
2023/03/09	14.9	37.49	0	0.00	37.20	14.9	24,506	0.06%
2023/03/08	19.4	37.64	11.2	37.65	37.75	8.2	24,873	0.03%
2023/03/07	3.1	37.91	0	0.00	37.95	3.1	24,885	0.01%
2023/03/06	21.3	38.00	1	38.00	37.95	20.3	25,216	0.08%
2023/03/03	7	37.73	0	0.00	37.75	7	25,487	0.03%
2023/03/02	8.5	37.65	3	37.80	37.90	5.5	25,669	0.02%
2023/03/01	20	38.23	6	37.85	37.80	14	25,706	0.05%
2023/02/24	4	39.34	4.8	39.46	39.15	-0.8	25,338	0.00%
2023/02/23	33	39.28	38.4	39.42	39.50	-5.4	24,816	-0.02%
2023/02/22	4	38.00	6	37.98	38.05	-2	25,159	-0.01%
2023/02/21	13	38.37	1.1	38.22	38.35	11.9	26,058	0.05%
2023/02/20	31	38.07	3.1	38.25	38.25	27.9	26,714	0.10%
2023/02/17	0	0.00	20.1	37.89	38.00	-20.1	27,226	-0.07%
2023/02/16	1	37.50	2	37.60	37.50	-1	27,958	0.00%
2023/02/15	3.1	37.70	1.1	37.60	37.55	2	28,051	0.01%
2023/02/14	2	37.58	2.1	37.40	37.25	-0.1	27,991	0.00%
2023/02/13	0	0.00	6	37.15	37.00	-6	27,957	-0.02%
2023/02/10	3.5	36.71	0	0.00	36.85	3.5	28,096	0.01%
2023/02/09	0	0.00	2	36.75	36.60	-2	28,114	-0.01%
2023/02/08	2	36.60	0	0.00	36.75	2	28,188	0.01%
2023/02/07	2	36.25	0	0.00	36.65	2	28,269	0.01%
2023/02/06	8	36.24	0.1	36.55	36.15	8	28,252	0.03%
2023/02/03	13.1	36.40	0	0.00	36.45	13.1	28,142	0.05%
2023/02/02	0.1	36.80	2.4	36.85	36.80	-2.3	28,165	-0.01%
2023/02/01	20	36.40	0.6	36.55	36.75	19.4	28,193	0.07%
2023/01/31	4.5	36.48	53	36.80	36.25	-48.5	28,263	-0.17%
2023/01/30	3.1	36.56	97	36.93	36.95	-93.9	28,195	-0.33%
2023/01/17	1.2	36.15	4.2	36.14	36.00	-3	28,181	-0.01%
2023/01/16	5.8	36.50	8.4	36.44	36.50	-2.6	28,175	-0.01%
2023/01/13	1	35.85	35.6	36.11	36.15	-34.6	27,855	-0.12%
2023/01/12	5	35.36	71.8	35.16	35.40	-66.8	27,913	-0.24%
2023/01/11	1	34.70	1.2	34.78	34.70	-0.2	28,119	0.00%
2023/01/10	0.2	34.56	6.2	34.61	34.60	-6	28,426	-0.02%
2023/01/09	5.1	34.45	1	34.50	34.60	4.1	28,943	0.01%
2023/01/06	44	34.26	2	34.20	34.25	42	29,213	0.14%
2023/01/05	3	34.40	15.1	34.35	34.45	-12.1	29,670	-0.04%
2023/01/04	17	33.58	8	33.60	33.50	9	29,498	0.03%
2023/01/03	7.1	33.66	5	33.63	33.50	2.1	29,714	0.01%
2022/12/30	2.2	33.81	0	0.00	33.65	2.2	29,735	0.01%
2022/12/29	6.1	33.78	0.2	33.95	33.70	5.9	29,889	0.02%
2022/12/28	1	34.10	0	0.00	34.30	1	30,140	0.00%
2022/12/27	3	34.52	3	34.50	34.30	0	30,373	0.00%
2022/12/26	0	0.00	5.4	34.34	34.40	-5.4	30,533	-0.02%
2022/12/23	8.2	34.15	5.1	34.45	34.05	3	31,062	0.01%
2022/12/22	22	34.22	5.1	34.57	34.45	17	31,982	0.05%
2022/12/21	8.1	33.78	29	34.00	34.05	-21	31,325	-0.07%
2022/12/20	24	33.75	4.1	33.72	33.70	19.9	30,705	0.06%
2022/12/19	2.1	33.86	0	0.00	33.85	2.1	30,251	0.01%
2022/12/16	1	33.00	0	0.00	34.60	1	29,428	0.00%
2022/12/14	11	33.60	4	33.55	33.50	7	29,170	0.02%
2022/12/13	3	33.70	0.1	34.10	33.70	3	29,231	0.01%
2022/12/12	0	33.90	11	33.74	33.85	-11	29,198	-0.04%
2022/12/09	12.2	33.80	9.1	33.76	33.70	3.1	29,684	0.01%
2022/12/07	24	33.43	75	33.13	33.35	-51	29,677	-0.17%
2022/12/06	4.2	33.45	0	0.00	33.30	4.2	29,698	0.01%
2022/12/05	5	33.50	4	33.43	33.70	1	29,562	0.00%
2022/12/02	8.1	33.69	0	0.00	33.65	8.1	29,249	0.03%
2022/12/01	22	34.08	21	34.05	34.05	1	29,193	0.00%
2022/11/30	3	33.47	1.2	33.70	33.90	1.8	29,003	0.01%
2022/11/29	2	33.45	3	33.55	33.55	-1	28,619	0.00%
2022/11/28	3	33.00	0	0.00	33.00	3	28,640	0.01%
2022/11/25	0.5	33.45	7	33.26	33.55	-6.5	28,428	-0.02%
2022/11/24	2	32.83	5	33.01	33.20	-3	28,273	-0.01%
2022/11/23	161	32.66	11	32.75	32.70	150	28,055	0.53%	大買/鉅額交易
2022/11/22	3.1	32.72	3	32.62	32.65	0.1	27,954	0.00%
2022/11/21	15.1	32.88	2	33.08	32.85	13.1	27,730	0.05%
2022/11/18	26.4	33.46	2.4	33.54	33.30	24	27,498	0.09%
2022/11/17	75	33.91	56.6	34.13	34.25	18.5	26,542	0.07%
2022/11/16	6.3	33.20	6	33.07	32.90	0.3	25,556	0.00%
2022/11/15	12.3	33.34	36.5	33.62	33.85	-24.2	24,950	-0.10%
2022/11/14	14.7	33.39	17	33.65	34.15	-2.3	24,375	-0.01%
2022/11/11	2.1	32.05	0	0.00	32.15	2.1	23,576	0.01%
2022/11/10	22	31.74	9	31.74	31.70	13	23,483	0.06%
2022/11/09	15.5	31.92	3	31.97	31.90	12.5	23,444	0.05%
2022/11/08	7	31.61	1.2	31.48	31.65	5.8	23,282	0.02%
2022/11/07	0	0.00	11.1	30.59	31.00	-11.1	23,106	-0.05%
2022/11/04	6	30.18	0	0.00	30.45	6	23,191	0.03%
2022/11/03	2.7	30.31	0	0.00	30.30	2.7	23,144	0.01%
2022/11/02	1.5	30.75	0	0.00	30.75	1.5	23,105	0.01%
2022/11/01	4	30.63	0	0.00	30.65	4	23,119	0.02%
2022/10/31	9.6	30.52	0	0.00	30.25	9.6	23,108	0.04%
2022/10/28	49	30.89	0	0.00	30.50	49	23,119	0.21%
2022/10/27	0	31.00	0.2	30.85	30.85	-0.2	23,111	0.00%
2022/10/26	0	0.00	0.3	30.45	30.30	-0.3	23,119	0.00%
2022/10/25	26.7	30.00	1	30.15	29.90	25.7	23,077	0.11%
2022/10/24	31.6	30.98	0	0.00	30.60	31.6	22,682	0.14%
2022/10/21	4	31.06	0	0.00	31.00	4	22,562	0.02%
2022/10/20	21.3	30.90	3.1	30.90	30.90	18.2	22,518	0.08%
2022/10/19	11.1	31.88	1	31.95	31.60	10.1	22,012	0.05%
2022/10/18	1.3	31.54	23	31.35	31.45	-21.7	21,608	-0.10%
2022/10/17	14.2	31.59	1	31.50	31.70	13.2	21,593	0.06%
2022/10/14	21.4	32.54	0	0.00	32.40	21.4	21,633	0.10%
2022/10/13	11.6	32.95	1	32.75	32.65	10.6	21,544	0.05%
2022/10/12	2	33.83	1.6	33.90	33.75	0.4	21,287	0.00%
2022/10/11	53	33.85	0.1	33.95	33.80	52.9	21,345	0.25%
2022/10/07	4	34.33	0	0.00	34.25	4	21,291	0.02%
2022/10/06	0.1	34.45	0	0.00	34.30	0.1	21,266	0.00%
2022/10/05	1.3	34.31	0	0.00	34.15	1.3	21,277	0.01%
2022/10/04	8.4	33.68	0	0.00	33.85	8.4	21,025	0.04%
2022/10/03	2	33.70	2	33.75	33.65	0	20,773	0.00%
2022/09/30	6.1	33.78	0.3	33.85	33.80	5.8	20,658	0.03%
2022/09/29	32.9	34.15	4	34.13	34.15	28.9	20,144	0.14%
2022/09/28	13.1	35.09	0.3	35.08	34.90	12.8	19,056	0.07%
2022/09/27	2	35.73	0	0.00	35.80	2	18,789	0.01%
2022/09/26	8.5	36.04	14	36.26	35.85	-5.5	18,599	-0.03%
2022/09/23	12.8	37.05	1	37.00	37.00	11.8	18,381	0.06%
2022/09/22	14.8	37.45	0	0.00	37.55	14.8	18,250	0.08%
2022/09/21	5.5	38.15	1.6	38.12	38.10	3.9	17,880	0.02%
2022/09/20	4.5	38.63	0	0.00	38.55	4.5	17,513	0.03%
2022/09/19	1.1	38.95	2.3	38.91	38.80	-1.2	17,397	-0.01%
2022/09/16	25.4	38.76	3	39.02	38.60	22.4	17,332	0.13%
2022/09/15	6.1	39.49	2.3	39.56	39.55	3.8	16,939	0.02%
2022/09/14	1.3	39.77	5	39.70	39.65	-3.7	16,875	-0.02%
2022/09/13	1.3	39.84	9	39.89	39.90	-7.8	16,925	-0.05%
2022/09/12	2	39.78	1	39.80	39.80	1	16,977	0.01%
2022/09/08	9.1	39.76	3	39.75	39.85	6.1	17,321	0.03%
2022/09/07	1.3	39.66	0.8	39.64	39.70	0.5	17,462	0.00%
2022/09/06	1	39.65	10.4	39.61	39.85	-9.4	17,501	-0.05%
2022/09/05	0	0.00	0.2	38.85	39.10	-0.2	17,483	0.00%
2022/09/02	3.3	38.61	0	0.00	38.50	3.3	17,570	0.02%
2022/09/01	5.2	38.94	0	0.00	38.90	5.2	17,325	0.03%
2022/08/31	3.5	39.25	0	0.00	39.30	3.5	17,158	0.02%
2022/08/30	3	39.23	0.2	39.50	39.25	2.8	17,048	0.02%
2022/08/29	0.4	39.45	2	39.10	39.35	-1.6	17,169	-0.01%
2022/08/26	0.2	39.61	0	0.00	39.65	0.2	17,183	0.00%
2022/08/25	0.2	39.45	21.1	39.40	39.55	-20.9	17,263	-0.12%
2022/08/24	7.4	39.16	3.4	39.12	39.25	4	17,398	0.02%
2022/08/23	7.6	39.19	0.2	39.40	39.35	7.4	17,816	0.04%
2022/08/22	6.4	39.08	0	0.00	39.65	6.4	17,936	0.04%
2022/08/19	12	39.38	0.5	39.60	39.45	11.5	18,065	0.06%
2022/08/18	4	39.58	3	39.90	39.80	1	18,153	0.01%
2022/08/17	26	39.35	18.1	39.35	40.00	7.9	18,215	0.04%
2022/08/15	3	39.10	0.5	39.25	39.30	2.5	18,314	0.01%
2022/08/12	2	39.05	15	39.20	39.30	-13	18,719	-0.07%
2022/08/11	3.2	38.91	4	39.19	39.35	-0.9	18,846	0.00%
2022/08/10	1.1	38.41	0	0.00	38.75	1.1	18,945	0.01%
2022/08/09	4	38.25	1	38.65	38.75	3	19,108	0.02%
2022/08/08	5	38.59	0	0.00	38.70	5	19,258	0.03%
2022/08/05	15	38.86	0	0.00	38.85	15	19,436	0.08%
2022/08/04	6.7	38.80	21.2	38.77	38.75	-14.5	19,943	-0.07%
2022/08/03	3.1	39.05	0	0.00	39.10	3.1	20,186	0.02%
2022/08/02	2.1	39.08	1.3	39.11	39.15	0.9	20,245	0.00%
2022/08/01	2	39.10	10	39.19	39.50	-8	20,243	-0.04%
2022/07/29	9	38.50	2	38.50	38.75	7	20,205	0.03%
2022/07/28	6.3	38.02	0	0.00	38.20	6.3	20,134	0.03%
2022/07/27	6.2	37.85	4	37.85	37.85	2.2	20,075	0.01%
2022/07/26	5.1	37.83	0	0.00	37.80	5.1	20,246	0.02%
2022/07/25	2.5	37.89	0	0.00	37.85	2.5	20,320	0.01%
2022/07/22	19.4	37.74	0	0.00	37.70	19.4	20,389	0.10%
2022/07/21	65.8	38.02	7	38.11	38.05	58.8	20,196	0.29%
2022/07/20	9	41.63	1	41.60	41.60	8	19,656	0.04%
2022/07/19	3	41.25	14.3	41.22	41.65	-11.3	19,510	-0.06%
2022/07/18	5.1	40.15	2	40.30	40.70	3.1	19,267	0.02%
2022/07/15	17	40.90	0.2	41.45	40.50	16.8	19,169	0.09%
2022/07/14	1	41.75	0	41.80	41.70	1	19,107	0.01%
2022/07/13	3	42.00	13	41.78	41.80	-10	19,230	-0.05%
2022/07/12	0.1	40.80	3	41.03	41.00	-3	19,337	-0.02%
2022/07/11	2.1	41.07	0.2	41.20	41.10	1.9	19,484	0.01%
2022/07/08	2.4	40.83	50	40.70	40.80	-47.6	19,573	-0.24%
2022/07/07	0	0.00	3	40.53	40.90	-3	19,674	-0.02%
2022/07/06	1.2	40.15	11	40.10	40.00	-9.8	20,055	-0.05%
2022/07/05	2	40.40	13	40.51	40.75	-11	19,967	-0.06%
2022/07/04	3	40.00	11	40.05	40.00	-8	19,809	-0.04%
2022/07/01	7	40.48	10.3	40.50	40.35	-3.3	19,681	-0.02%
2022/06/30	1	39.50	1	39.50	39.50	0	19,421	0.00%
2022/06/29	20	39.55	1	39.50	39.55	19	19,227	0.10%
2022/06/28	14	39.90	0	0.00	39.60	14	19,218	0.07%
2022/06/27	9	39.86	0	0.00	39.80	9	19,203	0.05%
2022/06/24	1.1	39.38	2.1	39.45	39.50	-1	19,070	0.00%
2022/06/23	8.1	39.16	0	0.00	39.00	8.1	18,963	0.04%
2022/06/22	0	0.00	10	39.60	39.50	-10	18,809	-0.05%
2022/06/21	3	39.30	0	0.00	39.45	3	18,775	0.02%
2022/06/20	15.2	39.07	1	39.45	38.85	14.2	18,695	0.08%
2022/06/17	37.7	39.69	1	39.60	39.60	36.7	18,440	0.20%
2022/06/16	8.1	40.28	0	0.00	40.00	8.1	18,279	0.04%
2022/06/15	6.2	40.11	0	0.00	40.05	6.2	18,452	0.03%
2022/06/14	15.4	40.18	0.2	40.20	40.10	15.2	18,363	0.08%
2022/06/13	36.2	40.88	0	0.00	40.80	36.2	18,122	0.20%
2022/06/10	69.5	41.40	2	41.45	41.40	67.5	17,840	0.38%
2022/06/09	2	41.60	0.4	41.75	41.55	1.6	17,831	0.01%
2022/06/08	2	41.70	0	0.00	41.75	2	17,785	0.01%
2022/06/07	21.1	41.49	0	0.00	41.35	21.1	17,736	0.12%
2022/06/06	3.1	41.64	1	41.60	41.55	2.1	17,502	0.01%
2022/06/02	10.2	41.77	0	0.00	41.70	10.2	17,511	0.06%
2022/06/01	34	42.20	0	0.00	42.10	34	17,534	0.19%
2022/05/31	4	42.59	0	0.00	42.60	4	17,391	0.02%
2022/05/30	4	42.86	11	42.85	42.80	-7	16,918	-0.04%
2022/05/27	5	42.17	0	0.00	42.20	5	16,696	0.03%
2022/05/26	2.1	42.28	1	41.90	41.70	1.1	16,596	0.01%
2022/05/25	4	41.53	1	41.70	41.65	3	16,538	0.02%
2022/05/24	8	41.20	0	0.00	41.20	8	16,462	0.05%
2022/05/23	1.2	41.32	0	0.00	41.20	1.2	16,294	0.01%
2022/05/20	6.1	41.50	4	41.73	41.15	2.1	16,186	0.01%
2022/05/19	24.1	41.14	0	0.00	41.10	24.1	15,717	0.15%
2022/05/18	8.1	41.42	5	41.37	41.60	3.1	15,532	0.02%
2022/05/17	14.1	41.50	0	0.00	41.50	14.1	15,250	0.09%
2022/05/16	5.2	41.25	0	0.00	41.25	5.2	15,019	0.03%
2022/05/13	8.1	41.33	2	41.38	41.60	6.1	14,715	0.04%
2022/05/12	38.7	41.15	5	41.00	40.80	33.7	14,482	0.23%
2022/05/11	40.1	42.71	10	42.70	42.65	30.1	13,898	0.22%
2022/05/10	13	43.84	1	43.80	43.85	12	13,469	0.09%
2022/05/09	21.1	44.34	0	0.00	44.25	21.1	13,279	0.16%
2022/05/06	27	45.13	0.1	45.35	45.10	26.9	13,113	0.21%
2022/05/05	17.3	45.57	0	0.00	45.60	17.3	13,152	0.13%
2022/05/04	2	45.33	0	0.00	45.50	2	13,127	0.02%
2022/05/03	18.3	45.29	3	45.38	45.35	15.2	13,228	0.12%
2022/04/29	5	46.08	0	0.00	45.90	5	12,942	0.04%
2022/04/28	2	45.85	1	45.90	46.10	1	12,785	0.01%
2022/04/27	19	45.88	0	0.00	45.80	19	12,580	0.15%
2022/04/26	16	46.15	0	0.00	46.20	16	12,312	0.13%
2022/04/25	11	46.15	0	0.00	46.10	11	12,241	0.09%
2022/04/22	15	46.54	0	0.00	46.55	15	12,099	0.12%
2022/04/21	5.1	46.73	0	46.80	46.80	5.1	12,074	0.04%
2022/04/20	5	46.47	0	0.00	46.60	5	12,063	0.04%
2022/04/19	21.5	46.40	1	46.40	46.35	20.5	11,970	0.17%
2022/04/18	26.4	46.52	0	0.00	46.50	26.4	11,843	0.22%
2022/04/15	8.6	47.12	3	47.08	47.10	5.6	11,628	0.05%
2022/04/14	10	47.82	0.3	47.95	47.70	9.7	11,442	0.08%
2022/04/13	14.3	47.98	3.1	48.00	48.00	11.3	11,348	0.10%
2022/04/12	34.1	47.97	0	0.00	48.00	34.1	11,175	0.31%
2022/04/11	0	0.00	6	49.39	49.45	-6	10,764	-0.06%
2022/04/08	0	0.00	2	49.60	49.80	-2	10,837	-0.02%
2022/04/07	1.1	49.75	22.1	49.98	49.55	-21	10,806	-0.19%
2022/04/06	1	49.75	0	0.00	50.20	1	10,709	0.01%
2022/04/01	0	0.00	0.1	49.85	49.75	-0.1	10,657	0.00%
2022/03/31	5	50.06	11	50.00	49.90	-6	10,588	-0.06%
2022/03/30	0	0.00	1.1	49.89	49.85	-1.1	10,436	-0.01%
2022/03/29	1	49.60	2	49.75	49.80	-1	10,432	-0.01%
2022/03/28	0	0.00	6.2	49.22	49.70	-6.2	10,389	-0.06%
2022/03/25	5	49.81	23	49.89	49.70	-18	10,342	-0.17%
2022/03/24	8	49.90	26	49.91	49.95	-18	10,385	-0.17%
2022/03/23	11	49.52	3	49.58	49.65	8	10,460	0.08%
2022/03/22	3	49.45	9.1	49.48	49.70	-6.1	10,377	-0.06%
2022/03/21	0	0.00	35	49.54	49.75	-35	10,380	-0.34%
2022/03/18	6	48.48	27	48.53	48.95	-21	10,135	-0.21%
2022/03/17	0	0.00	4	48.05	48.00	-4	9,745	-0.04%
2022/03/16	2	47.83	38	47.84	47.85	-36	9,630	-0.37%
2022/03/14	10	47.60	0	0.00	47.55	10	9,592	0.10%
2022/03/11	4	47.43	0	0.00	47.45	4	9,676	0.04%
2022/03/10	1	47.25	2	47.40	47.60	-1	9,818	-0.01%
2022/03/09	4	47.21	1	47.30	47.25	3	9,901	0.03%
2022/03/08	4	46.96	0	0.00	46.95	4	10,051	0.04%
2022/03/07	11	47.01	1	47.15	47.10	10	10,059	0.10%
2022/03/04	7	47.64	1	47.65	47.65	6	10,340	0.06%
2022/03/03	2	47.88	2	47.95	48.05	0	10,465	0.00%
2022/03/02	1	47.90	1	47.75	48.00	0	10,752	0.00%
2022/03/01	0	0.00	9	47.80	47.80	-9	10,862	-0.08%
2022/02/25	8	47.01	0	0.00	47.35	8	10,955	0.07%
2022/02/24	10.1	47.28	1.7	47.52	47.30	8.5	10,884	0.08%
2022/02/23	7	47.55	0.5	47.75	47.65	6.5	10,872	0.06%
2022/02/22	39	47.14	1	47.60	47.70	38	10,974	0.35%
2022/02/21	4.5	47.54	0	0.00	47.60	4.5	10,977	0.04%
2022/02/18	17	47.20	1	47.45	47.45	16	11,056	0.14%
2022/02/17	21	47.43	4	47.48	47.45	17	11,143	0.15%
2022/02/16	6	47.00	0	0.00	47.00	6	11,199	0.05%
2022/02/15	1	47.00	0	0.00	47.00	1	11,255	0.01%
2022/02/14	10.1	47.01	0	0.00	47.15	10.1	11,341	0.09%
2022/02/11	1	47.15	0	0.00	47.55	1	11,337	0.01%
2022/02/10	1	47.15	6	47.38	47.55	-5	11,361	-0.04%
2022/02/08	0	0.00	6	47.05	46.95	-6	11,535	-0.05%
2022/02/07	2.6	46.45	28	46.33	47.10	-25.5	11,491	-0.22%
2022/01/26	2.2	46.89	2	46.85	46.85	0.2	11,314	0.00%
2022/01/25	6.1	46.67	1	46.65	46.80	5.1	11,349	0.04%
2022/01/24	0	0.00	5	47.15	47.15	-5	11,222	-0.04%
2022/01/21	6	47.30	2	47.23	47.40	4	11,339	0.04%
2022/01/20	1	47.55	2	47.58	47.50	-1	11,291	-0.01%
2022/01/19	0	0.00	5	47.55	47.60	-5	11,341	-0.04%
2022/01/18	2	47.50	2	47.53	47.75	0	11,490	0.00%
2022/01/17	1	47.50	2	47.45	47.60	-1	11,598	-0.01%
2022/01/14	1	47.50	0	0.00	47.60	1	11,605	0.01%
2022/01/13	6	47.63	9	47.78	47.95	-3	11,826	-0.03%
2022/01/12	3	47.45	0	0.00	47.50	3	12,070	0.02%
2022/01/11	0	0.00	2	47.18	47.50	-2	12,310	-0.02%
2022/01/10	16.3	47.11	0	0.00	47.30	16.3	12,274	0.13%
2022/01/07	2.1	47.40	2	47.38	47.45	0.1	12,237	0.00%
2022/01/06	0	0.00	1	47.50	47.60	-1	12,219	-0.01%
2022/01/05	5.6	47.14	0	0.00	47.15	5.6	12,240	0.05%
2022/01/04	10	47.20	3	47.23	47.30	7	12,299	0.06%
2022/01/03	4	47.60	0	0.00	47.45	4	12,196	0.03%
2021/12/30	32	48.09	0	0.00	48.00	32	12,155	0.26%
2021/12/29	0	0.00	1	48.10	48.15	-1	12,270	-0.01%
2021/12/28	1	48.00	10	48.15	48.15	-9	12,350	-0.07%
2021/12/27	5	48.00	2	48.03	48.10	3	12,448	0.02%
2021/12/23	0	0.00	3.1	47.65	47.70	-3.1	12,853	-0.02%
2021/12/22	0.1	47.35	0.2	47.45	47.40	-0.2	12,914	0.00%
2021/12/21	0	0.00	0.2	47.45	47.25	-0.2	13,062	0.00%
2021/12/20	3	47.20	0	0.00	47.40	3	13,199	0.02%
2021/12/17	0	0.00	1	47.50	47.45	-1	13,236	-0.01%
2021/12/16	5	46.91	0	0.00	46.90	5	13,161	0.04%
2021/12/15	3.5	47.02	0	0.00	46.95	3.5	13,398	0.03%
2021/12/14	2	47.10	2	47.10	47.00	0	13,527	0.00%
2021/12/13	1.3	47.28	1	47.10	47.10	0.3	13,762	0.00%
2021/12/10	0	0.00	50	47.55	47.30	-50	14,011	-0.36%
2021/12/09	2	47.50	3	47.47	47.40	-1	14,718	-0.01%
2021/12/08	1	47.55	2	47.68	47.70	-1	15,007	-0.01%
2021/12/07	3	46.95	5	47.30	47.55	-2	15,100	-0.01%
2021/12/03	3	46.47	0	0.00	46.40	3	15,012	0.02%
2021/12/02	11.1	46.35	0.2	46.60	46.30	10.9	14,910	0.07%
2021/12/01	10	46.41	7	46.34	46.60	3	14,885	0.02%
2021/11/30	5	46.57	2	46.85	46.00	3	14,816	0.02%
2021/11/29	4	46.30	40	46.16	46.50	-36	14,386	-0.25%
2021/11/26	47.1	46.68	1.1	46.52	46.50	46	14,324	0.32%
2021/11/25	14.1	47.17	0.1	47.50	47.15	14	14,217	0.10%
2021/11/24	27.1	47.47	1	47.40	47.45	26.1	14,124	0.18%
2021/11/23	4.5	47.79	0	0.00	47.80	4.5	13,953	0.03%
2021/11/22	28	47.95	0	0.00	47.90	28	13,999	0.20%
2021/11/19	18	48.18	2.1	48.25	48.30	15.9	13,936	0.11%
2021/11/18	2	48.28	0.3	48.50	48.30	1.7	13,882	0.01%
2021/11/17	11.1	48.37	4	48.34	48.55	7.1	13,875	0.05%
2021/11/16	11	48.41	4.2	48.43	48.65	6.9	13,977	0.05%
2021/11/15	1	48.50	0	0.00	48.60	1	14,174	0.01%
2021/11/12	4	48.56	1	48.40	48.70	3	14,358	0.02%
2021/11/11	1	48.60	1	48.80	48.80	0	14,578	0.00%
2021/11/10	8	48.64	2	48.50	48.70	6	14,843	0.04%
2021/11/09	6	48.53	5	48.74	48.80	1	15,088	0.01%
2021/11/08	6	48.63	5.3	48.75	48.95	0.8	16,197	0.00%
2021/11/05	5	47.93	3	47.90	48.15	2	16,989	0.01%
2021/11/04	6.1	48.12	0	0.00	48.10	6.1	17,324	0.04%
2021/11/03	4	48.14	45	48.10	48.15	-41	17,764	-0.23%
2021/11/02	5.1	48.24	6	48.40	48.15	-0.9	18,197	0.00%
2021/11/01	2	48.13	1.5	48.22	48.25	0.5	18,674	0.00%
2021/10/29	4	48.29	1	48.30	48.25	3	18,923	0.02%
2021/10/28	4	48.65	1	48.55	48.50	3	19,472	0.02%
2021/10/27	2	48.48	0	0.00	48.35	2	19,594	0.01%
2021/10/26	21	48.60	2	48.55	48.45	19	19,646	0.10%
2021/10/25	11.3	48.22	3	48.50	48.25	8.3	19,726	0.04%
2021/10/22	2	48.88	1	48.90	48.80	1	20,089	0.00%
2021/10/21	8	48.59	0	0.00	48.75	8	20,240	0.04%
2021/10/20	9.2	48.40	2	48.40	48.35	7.2	20,272	0.04%
2021/10/19	19.1	49.35	4	49.10	49.10	15.1	20,369	0.07%
2021/10/18	12	49.88	1	49.95	49.80	11	20,223	0.05%
2021/10/14	2	49.93	10	50.20	49.90	-8	20,492	-0.04%
2021/10/13	11	50.41	6.8	50.51	50.50	4.2	20,515	0.02%
2021/10/12	1	50.00	1	50.20	50.20	0	20,491	0.00%
2021/10/08	0	0.00	2.1	50.31	50.40	-2.1	20,467	-0.01%
2021/10/07	3	50.07	14	50.20	50.40	-11	20,717	-0.05%
2021/10/06	3	49.95	1	50.00	49.90	2	20,940	0.01%
2021/10/05	1.1	50.11	5	50.10	50.30	-3.9	21,193	-0.02%
2021/10/04	16.3	50.19	0	0.00	50.00	16.3	21,654	0.08%
2021/10/01	4	50.18	7	50.01	50.20	-3	22,316	-0.01%
2021/09/30	1	50.90	3	51.00	51.00	-2	22,380	-0.01%
2021/09/29	2	50.55	4	50.50	50.60	-2	22,519	-0.01%
2021/09/28	1	50.50	12	51.04	51.00	-11	22,713	-0.05%
2021/09/27	1	51.00	3	51.00	51.10	-2	22,761	-0.01%
2021/09/24	1.1	51.30	0	0.00	51.30	1.1	22,881	0.00%
2021/09/23	0	0.00	7	51.44	51.20	-7	22,886	-0.03%
2021/09/22	17.2	50.07	32	49.99	50.70	-14.8	22,838	-0.06%
2021/09/17	9	51.06	0	0.00	50.70	9	22,742	0.04%
2021/09/16	5.8	51.11	13	51.43	51.70	-7.2	22,693	-0.03%
2021/09/15	3.3	51.16	3	51.33	51.20	0.3	22,526	0.00%
2021/09/14	23.3	51.18	20.3	51.43	51.40	3	22,421	0.01%
2021/09/13	10	50.05	29.4	49.88	50.10	-19.4	21,802	-0.09%
2021/09/10	0.1	48.80	14	48.68	49.00	-14	21,700	-0.06%
2021/09/09	4.5	48.00	0	0.00	48.20	4.5	21,833	0.02%
2021/09/08	2	48.58	0	0.00	48.55	2	21,908	0.01%
2021/09/07	3.1	48.77	4	48.78	48.75	-1	21,992	0.00%
2021/09/06	11.3	48.52	1	49.00	48.80	10.3	22,010	0.05%
2021/09/03	0	0.00	8	48.29	48.50	-8	21,935	-0.04%
2021/09/02	0	0.00	1	47.95	47.90	-1	21,889	0.00%
2021/09/01	2	48.18	0	0.00	48.40	2	21,952	0.01%
2021/08/31	22	47.33	3.2	48.11	48.45	18.8	21,850	0.09%
2021/08/30	2.1	47.30	3	47.40	47.60	-0.9	21,749	0.00%
2021/08/27	1	46.90	3	47.33	47.45	-2	21,802	-0.01%
2021/08/26	19.1	46.88	0	0.00	46.95	19.1	22,042	0.09%
2021/08/25	15	46.70	0	0.00	47.20	15	22,198	0.07%
2021/08/24	7	46.69	10	46.60	46.75	-3	22,216	-0.01%
2021/08/23	1	46.80	2.1	46.75	46.80	-1.1	22,436	0.00%
2021/08/20	12	46.24	7	46.31	46.15	5	22,539	0.02%
2021/08/19	19.2	46.27	0	0.00	46.20	19.2	22,907	0.08%
2021/08/18	7.1	46.83	23	46.70	47.25	-15.9	22,789	-0.07%
2021/08/17	17	47.55	4.4	47.51	47.30	12.6	22,621	0.06%
2021/08/16	6.1	47.88	3	47.95	47.95	3.1	22,465	0.01%
2021/08/13	13	48.38	7	48.28	48.40	6	22,509	0.03%
2021/08/12	52.7	46.70	10	46.70	47.60	42.7	22,621	0.19%
2021/08/11	58.3	51.15	28.4	51.03	51.10	29.9	21,868	0.14%
2021/08/10	7.1	51.83	3	51.90	51.90	4.1	21,421	0.02%
2021/08/09	17	52.05	43	52.00	52.40	-26	21,726	-0.12%
2021/08/06	3	52.63	2	52.60	52.90	1	21,805	0.00%
2021/08/05	45	53.04	11	53.11	52.70	34	22,168	0.15%
2021/08/04	20.3	53.81	46	54.18	53.80	-25.7	23,135	-0.11%
2021/08/03	20	53.67	18	53.62	53.90	2	23,671	0.01%
2021/08/02	2	52.60	21	52.69	52.80	-19	23,444	-0.08%
2021/07/30	10	52.65	5	52.70	52.60	5	23,936	0.02%
2021/07/29	9	52.59	0	0.00	52.90	9	24,450	0.04%
2021/07/28	11	52.46	12	52.55	52.40	-1	24,837	0.00%
2021/07/27	4	52.75	5	52.96	53.00	-1	25,536	0.00%
2021/07/26	13	53.22	20	53.28	53.20	-7	26,205	-0.03%
2021/07/23	60	52.88	27	52.76	53.00	33	26,532	0.12%
2021/07/22	11	52.01	13	52.04	52.10	-2	26,663	-0.01%
2021/07/21	9	51.97	6.5	52.01	51.80	2.5	27,077	0.01%
2021/07/20	5	51.70	9.2	51.63	51.70	-4.2	27,984	-0.01%
2021/07/19	9	51.73	0	0.00	52.00	9	29,485	0.03%
2021/07/16	2	51.50	20	51.40	51.50	-18	32,699	-0.06%
2021/07/15	4	51.40	10	51.60	51.60	-6	34,817	-0.02%
2021/07/14	12	51.53	1	51.30	51.50	11	36,177	0.03%
2021/07/13	10	52.03	5.1	52.06	51.90	4.9	36,859	0.01%
2021/07/12	52.2	51.91	6	52.10	52.20	46.2	37,265	0.12%
2021/07/09	17	52.03	48	52.23	52.00	-31	37,473	-0.08%
2021/07/08	50	52.68	37	52.53	52.80	13	37,291	0.03%
2021/07/07	6.2	51.20	7	51.10	51.30	-0.9	36,928	0.00%
2021/07/06	29.2	51.09	4.5	51.10	51.20	24.7	36,823	0.07%
2021/07/05	75	50.73	20	50.70	50.60	55	36,751	0.15%
2021/07/02	14	50.67	2	50.60	50.50	12	36,605	0.03%
2021/07/01	8	50.66	2	50.70	50.60	6	36,533	0.02%
2021/06/30	3.2	51.08	3	51.00	51.00	0.2	36,744	0.00%
2021/06/29	13	51.15	0	0.00	51.20	13	36,788	0.04%
2021/06/28	0	51.20	0.3	51.10	51.10	-0.3	36,966	0.00%
2021/06/25	1	51.10	16	51.03	51.00	-15	36,992	-0.04%
2021/06/24	2	51.00	2	51.10	51.10	0	37,241	0.00%
2021/06/23	13	50.86	0	0.00	51.00	13	37,676	0.03%
2021/06/22	1.1	50.90	0	0.00	50.90	1.1	37,792	0.00%
2021/06/21	6.8	50.71	35	50.75	50.70	-28.2	37,889	-0.07%
2021/06/18	10.1	51.05	0.1	51.40	51.00	10	38,189	0.03%
2021/06/17	20	51.52	0	0.00	51.50	20	39,486	0.05%
2021/06/16	6	51.72	37	51.61	51.90	-31	39,623	-0.08%
2021/06/15	0	0.00	4.1	51.13	51.30	-4.1	39,581	-0.01%
2021/06/11	0	0.00	2.7	51.50	51.40	-2.7	39,636	-0.01%
2021/06/09	3.1	51.04	21	51.02	51.30	-18	39,925	-0.04%
2021/06/08	10	51.40	2	51.40	51.40	8	40,039	0.02%
2021/06/07	2	51.70	4	51.10	51.50	-2	40,264	0.00%
2021/06/04	20	51.92	2	52.00	51.90	18	40,452	0.04%
2021/06/03	11	52.19	2	52.25	52.30	9	40,659	0.02%
2021/06/02	15	51.55	69	51.45	52.00	-54	40,510	-0.13%
2021/06/01	11	51.57	3	51.33	51.50	8	40,290	0.02%
2021/05/31	2.1	51.40	7	51.36	51.60	-4.9	40,457	-0.01%
2021/05/28	2	50.30	6	50.38	50.60	-4	40,331	-0.01%
2021/05/27	22	50.00	20	49.94	50.30	2	40,411	0.00%
2021/05/26	28.1	50.97	1	51.00	50.70	27.1	40,254	0.07%
2021/05/25	20	51.16	0	0.00	51.10	20	40,193	0.05%
2021/05/24	2	51.00	1	51.20	51.30	1	40,233	0.00%
2021/05/21	10	51.72	22	51.73	51.20	-12	40,408	-0.03%
2021/05/20	4	50.68	6.1	50.75	50.80	-2.1	40,310	-0.01%
2021/05/19	5	50.26	25	50.01	50.50	-20	40,085	-0.05%
2021/05/18	8.1	49.55	12.2	49.72	50.00	-4.1	39,915	-0.01%
2021/05/17	78	48.05	13.3	48.07	47.90	64.7	39,776	0.16%
2021/05/14	17	49.84	19	49.58	49.60	-2	39,121	-0.01%
2021/05/13	27.2	48.10	5.5	49.20	49.20	21.7	38,782	0.06%
2021/05/12	60.8	49.11	32	49.15	49.60	28.8	38,261	0.08%
2021/05/11	43	52.54	152	52.34	51.60	-109	36,972	-0.29%	大賣/鉅額交易
2021/05/10	32.2	52.91	18.6	52.84	52.90	13.6	36,241	0.04%
2021/05/07	23.1	52.00	33	52.03	52.30	-9.9	36,059	-0.03%
2021/05/06	117.2	52.80	17.3	52.10	53.00	99.9	35,706	0.28%	大買/
2021/05/05	21	51.02	24.6	50.82	50.80	-3.6	35,241	-0.01%
2021/05/04	49.2	50.45	53.1	50.18	50.20	-3.9	35,127	-0.01%
2021/05/03	31.5	51.42	40	51.28	51.20	-8.5	34,169	-0.02%
2021/04/29	21.1	52.34	1	52.40	52.10	20.1	33,664	0.06%
2021/04/28	24.1	52.30	66.5	52.31	53.20	-42.3	33,224	-0.13%
2021/04/27	27.1	52.75	11	52.67	52.70	16.1	33,106	0.05%
2021/04/26	111.2	53.52	19	53.38	53.10	92.2	32,617	0.28%	大買/
2021/04/23	36.2	52.60	10	52.70	53.00	26.2	31,717	0.08%
2021/04/22	152	57.21	213	55.40	54.10	-61	30,558	-0.20%	大買/大賣/
2021/04/21	157	54.44	167.4	54.76	55.70	-10.4	27,491	-0.04%	大買/大賣/
2021/04/20	68.7	52.80	121.1	52.19	52.00	-52.4	25,459	-0.21%	大賣/
2021/04/19	101	50.01	17.2	50.06	50.40	83.8	24,106	0.35%	大買/
2021/04/16	38	48.49	15.1	48.85	49.00	22.9	23,301	0.10%
2021/04/15	31	48.02	14	47.98	47.90	17	22,795	0.07%
2021/04/14	11	46.92	59	46.85	47.00	-48	22,494	-0.21%
2021/04/13	25	47.20	19	47.24	47.20	6	22,362	0.03%
2021/04/12	6	46.83	11	46.80	46.85	-5	22,111	-0.02%
2021/04/09	3	46.82	5	47.00	46.70	-2	22,041	-0.01%
2021/04/08	10	46.70	6.1	46.72	46.90	3.9	21,910	0.02%
2021/04/07	2	46.80	10	46.78	46.80	-8	21,820	-0.04%
2021/04/06	3	46.68	8.5	46.81	46.85	-5.5	21,761	-0.03%
2021/04/01	12.2	46.70	3	46.65	46.70	9.2	21,372	0.04%
2021/03/31	2	46.75	36	46.74	46.80	-34	21,256	-0.16%
2021/03/30	33.1	46.37	27	46.42	46.55	6.1	21,044	0.03%
2021/03/29	8.3	46.44	34.1	46.47	46.50	-25.9	20,945	-0.12%
2021/03/26	2.3	45.94	47	46.02	46.15	-44.8	20,680	-0.22%
2021/03/25	35.5	45.46	3.2	45.42	45.55	32.2	20,287	0.16%
2021/03/24	18.3	45.58	6.1	45.59	45.55	12.2	20,110	0.06%
2021/03/23	124	45.80	6	45.75	45.70	118	19,996	0.59%	大買/鉅額交易
2021/03/22	91	45.76	62.6	45.69	45.80	28.4	19,589	0.15%
2021/03/19	7	42.75	0	0.00	42.70	7	18,122	0.04%
2021/03/18	4	43.04	15	43.11	43.10	-11	17,888	-0.06%
2021/03/17	23	42.67	4	42.89	42.85	19	17,899	0.11%
2021/03/16	3	42.45	11	42.55	42.60	-8	17,904	-0.04%
2021/03/15	57	42.44	11	42.69	42.35	46	17,936	0.26%
2021/03/12	9	42.74	21	42.60	42.70	-12	17,781	-0.07%
2021/03/11	10	43.03	10	43.10	42.85	0	17,666	0.00%
2021/03/10	5	43.04	1	43.10	43.00	4	17,600	0.02%
2021/03/09	6	43.04	116.6	43.11	43.40	-110.6	17,714	-0.62%	大賣/鉅額交易
2021/03/08	25	42.64	1	42.60	42.65	24	17,513	0.14%
2021/03/05	2	42.45	25.1	42.32	42.50	-23.1	17,433	-0.13%
2021/03/04	27.4	42.36	1	42.30	42.50	26.4	17,847	0.15%
2021/03/03	68	42.47	0	0.00	42.55	68	17,835	0.38%
2021/03/02	30	42.39	4	42.35	42.10	26	17,744	0.15%
2021/02/26	16.1	42.25	21	42.22	42.00	-4.9	17,589	-0.03%
2021/02/25	0	0.00	13	42.74	42.90	-13	17,255	-0.08%
2021/02/24	27	42.58	58	42.67	42.55	-31	17,267	-0.18%
2021/02/23	4.2	42.34	28.2	42.39	42.45	-24.1	17,237	-0.14%
2021/02/22	27.2	41.87	5	41.84	41.80	22.2	17,008	0.13%
2021/02/19	6.1	41.17	3	41.57	41.60	3.1	16,970	0.02%
2021/02/18	10	41.39	1	41.60	41.35	9	16,894	0.05%
2021/02/17	42	41.15	3	41.07	41.25	39	16,801	0.23%
2021/02/05	6.1	40.80	2	40.65	40.85	4.1	16,576	0.02%
2021/02/04	3	40.50	1	40.45	40.40	2	16,647	0.01%
2021/02/03	7	40.60	0.7	40.75	40.55	6.3	17,019	0.04%
2021/02/02	20	40.96	0	0.00	40.75	20	16,937	0.12%
2021/02/01	11.3	40.69	6	40.50	40.80	5.3	16,812	0.03%
2021/01/29	18.1	40.25	1	40.20	40.15	17.1	16,789	0.10%
2021/01/28	19	40.37	2	40.45	40.25	17	16,597	0.10%
2021/01/27	49	40.45	0	0.00	40.35	49	16,362	0.30%
2021/01/26	18.2	40.44	0	0.00	40.35	18.2	16,223	0.11%
2021/01/25	7	40.89	0	0.00	40.90	7	15,710	0.04%
2021/01/22	23	40.55	0	0.00	40.60	23	15,509	0.15%
2021/01/21	77	40.86	0	0.00	40.80	77	15,191	0.51%
2021/01/20	33	41.02	48	40.94	40.95	-15	15,029	-0.10%
2021/01/19	3	41.72	1	42.00	41.75	2	14,598	0.01%
2021/01/18	22	41.51	2	41.55	41.60	20	14,547	0.14%
2021/01/15	22	42.19	11	42.10	41.95	11	14,248	0.08%
2021/01/14	18	42.55	0	0.00	42.55	18	13,868	0.13%
2021/01/13	23	42.68	51	42.70	42.70	-28	13,709	-0.20%
2021/01/12	1	42.75	1	42.90	42.70	0	13,599	0.00%
2021/01/11	3	42.90	50	42.90	43.10	-47	13,516	-0.35%
2021/01/08	0	0.00	10	42.85	42.95	-10	13,435	-0.07%
2021/01/07	6	42.90	12	42.93	42.85	-6	13,366	-0.04%
2021/01/06	3	42.98	27.6	42.99	42.95	-24.6	13,172	-0.19%
2021/01/05	1	43.15	7	43.12	43.10	-6	13,036	-0.05%
2021/01/04	1	43.40	2	43.35	43.20	-1	12,974	-0.01%
2020/12/31	3	43.55	1	43.20	43.20	2	12,933	0.02%
2020/12/30	2	43.08	2	42.90	43.25	0	12,962	0.00%
2020/12/29	5	42.95	6	43.03	43.00	-1	12,916	-0.01%
2020/12/28	0	0.00	2	42.95	43.00	-2	12,907	-0.02%
2020/12/25	11	42.84	4	42.83	42.80	7	12,961	0.05%
2020/12/24	4	42.80	0.4	42.80	42.70	3.7	13,055	0.03%
2020/12/23	0	0.00	10.1	42.72	42.80	-10.1	13,075	-0.08%
2020/12/22	0.1	43.30	5	42.95	42.95	-4.9	13,149	-0.04%
2020/12/21	6	43.14	32	43.41	43.50	-26	13,438	-0.19%
2020/12/18	0	0.00	17	42.88	42.95	-17	13,750	-0.12%
2020/12/17	47	42.84	0.6	42.80	42.65	46.4	13,865	0.33%
2020/12/16	7	43.14	32	43.04	43.05	-25	13,782	-0.18%
2020/12/15	7	42.58	8	42.58	42.50	-1	13,764	-0.01%
2020/12/14	5	42.80	7	42.79	42.80	-2	13,726	-0.01%
2020/12/11	5	42.96	0	0.00	42.90	5	13,816	0.04%
2020/12/10	0	0.00	12	43.33	43.25	-12	13,749	-0.09%
2020/12/09	1	43.50	0.6	43.51	43.35	0.4	13,778	0.00%
2020/12/08	0.4	43.45	1	43.25	43.60	-0.6	13,772	0.00%
2020/12/07	21	43.44	15	43.53	43.55	6	13,759	0.04%
2020/12/04	6	43.63	18.9	43.80	43.65	-12.9	13,838	-0.09%
2020/12/03	23	43.75	14	43.81	43.50	9	13,761	0.07%
2020/12/02	1	43.15	1	43.10	43.20	0	13,481	0.00%
2020/12/01	10	42.85	13	42.95	43.15	-3	13,676	-0.02%
2020/11/30	20	42.90	7	43.14	42.90	13	13,906	0.09%
2020/11/27	6	43.13	8.1	43.23	43.30	-2.1	13,694	-0.02%
2020/11/26	0	0.00	2	43.00	42.95	-2	13,620	-0.01%
2020/11/25	2.2	42.68	0	0.00	42.60	2.2	13,772	0.02%
2020/11/24	0.3	42.85	1.1	42.85	42.75	-0.9	13,849	-0.01%
2020/11/23	10	42.90	2	43.00	43.00	8	13,800	0.06%
2020/11/20	4	42.64	12.7	42.56	42.70	-8.7	13,790	-0.06%
2020/11/19	0	0.00	4	42.78	42.90	-4	13,775	-0.03%
2020/11/18	0	0.00	1.1	42.95	42.70	-1.1	13,816	-0.01%
2020/11/17	2	42.60	11	42.46	42.75	-9	13,854	-0.06%
2020/11/16	6	42.24	1	42.40	42.35	5	14,202	0.04%
2020/11/13	2	42.35	5	42.31	42.25	-3	14,467	-0.02%
2020/11/12	7.5	42.52	8	42.44	42.40	-0.5	14,811	0.00%
2020/11/11	11	42.23	32.4	42.65	42.65	-21.4	14,831	-0.14%
2020/11/10	3	41.17	0.1	41.30	41.55	2.9	14,766	0.02%
2020/11/09	4	41.18	0	0.00	41.15	4	14,981	0.03%
2020/11/06	2	40.90	0.3	41.05	40.85	1.8	16,178	0.01%
2020/11/05	2	41.03	2.3	41.01	41.05	-0.3	16,546	0.00%
2020/11/04	24	40.95	1.6	40.94	40.90	22.4	16,842	0.13%
2020/11/03	3	40.68	0	0.00	40.95	3	17,212	0.02%
2020/11/02	2	40.55	0	0.00	40.60	2	17,662	0.01%
2020/10/30	0	0.00	1.4	40.65	40.55	-1.4	18,262	-0.01%
2020/10/29	3	40.30	0.2	40.50	40.35	2.8	18,465	0.02%
2020/10/28	2	40.50	0.3	40.65	40.55	1.7	18,534	0.01%
2020/10/27	9.4	40.41	1	40.50	40.50	8.4	18,592	0.04%
2020/10/26	24	40.54	0	0.00	40.50	24	18,606	0.13%
2020/10/23	1	40.70	1	40.70	40.65	0	18,750	0.00%
2020/10/22	2	40.55	1	41.00	41.00	1	18,943	0.01%
2020/10/20	58	40.46	2	40.35	40.35	56	19,061	0.29%
2020/10/19	3	40.65	1	40.65	40.45	2	19,122	0.01%
2020/10/16	2	40.35	0	0.00	40.30	2	19,278	0.01%
2020/10/15	6	40.24	0	0.00	40.30	6	19,671	0.03%
2020/10/14	21	40.51	0	0.00	40.50	21	19,700	0.11%
2020/10/13	24	40.46	15	40.62	40.50	9	19,784	0.05%
2020/10/12	13	40.97	0	0.00	40.95	13	20,214	0.06%
2020/10/08	5	41.15	10	41.15	41.15	-5	20,431	-0.02%
2020/10/07	2	41.00	2.4	41.14	41.15	-0.4	20,445	0.00%
2020/10/05	1	41.05	5	41.50	41.00	-4	20,601	-0.02%
2020/09/30	4	41.51	0	0.00	41.40	4	20,812	0.02%
2020/09/29	0	0.00	1.3	41.41	41.20	-1.3	20,975	-0.01%
2020/09/28	4	40.74	3	40.75	40.95	1	21,043	0.00%
2020/09/25	12	40.37	13	40.59	40.55	-1	21,224	0.00%
2020/09/24	43	40.14	0	0.00	40.05	43	21,293	0.20%
2020/09/23	22	41.13	4	40.95	41.00	18	21,057	0.09%
2020/09/22	3	41.87	0	0.00	41.80	3	20,759	0.01%
2020/09/21	1	42.30	2.5	42.38	42.25	-1.5	20,638	-0.01%
2020/09/18	0	0.00	0.1	42.70	42.50	-0.1	20,706	0.00%
2020/09/17	3.8	42.65	1.1	42.80	42.55	2.7	20,727	0.01%
2020/09/16	4	42.60	0.8	42.90	42.85	3.3	20,772	0.02%
2020/09/15	2	42.70	3	42.65	42.70	-1	20,736	0.00%
2020/09/14	11	42.56	14	42.42	42.95	-3	20,963	-0.01%
2020/09/11	3.3	42.36	3	42.35	42.30	0.3	20,893	0.00%
2020/09/10	1	42.35	6.1	42.26	42.45	-5.1	20,933	-0.02%
2020/09/09	3	42.18	25	42.12	42.55	-22	20,892	-0.11%
2020/09/08	5	42.76	1	42.70	42.70	4	20,918	0.02%
2020/09/07	7	42.49	20	42.24	42.70	-13	21,054	-0.06%
2020/09/04	27	42.19	0	0.00	42.20	27	21,101	0.13%
2020/09/03	32	42.57	6	42.45	42.70	26	21,075	0.12%
2020/09/02	3	42.78	0	0.00	42.65	3	20,913	0.01%
2020/09/01	25	42.77	16	42.65	42.75	9	20,813	0.04%
2020/08/31	29	43.17	0	0.00	42.90	29	20,717	0.14%
2020/08/28	8	43.31	50	43.44	43.50	-42	20,610	-0.20%
2020/08/27	11	43.90	8	43.95	43.85	3	20,645	0.01%
2020/08/26	1	43.90	0	0.00	44.10	1	20,707	0.00%
2020/08/25	0	0.00	16	44.25	44.10	-16	20,673	-0.08%
2020/08/24	10	44.25	2	44.08	44.05	8	21,049	0.04%
2020/08/21	37.2	44.15	7.2	44.33	44.25	30	21,056	0.14%
2020/08/20	32	43.72	7	44.17	43.50	25	20,862	0.12%
2020/08/19	5.2	44.54	15	44.67	44.35	-9.8	20,547	-0.05%
2020/08/18	6.6	43.78	38	44.16	44.00	-31.4	20,240	-0.16%
2020/08/17	9.2	43.48	93	43.30	43.35	-83.8	19,928	-0.42%
2020/08/14	26	42.39	24	42.60	42.85	2	19,825	0.01%
2020/08/13	13	41.12	0	0.00	41.20	13	19,407	0.07%
2020/08/12	86	41.12	24	41.40	41.00	62	19,247	0.32%
2020/08/11	22	46.52	0	0.00	46.50	22	18,034	0.12%
2020/08/10	20	46.69	2	46.60	46.60	18	17,645	0.10%
2020/08/07	8	47.23	11	47.18	47.10	-3	17,455	-0.02%
2020/08/06	5	47.00	21.3	47.00	47.15	-16.3	17,219	-0.09%
2020/08/05	6	46.58	105	46.33	46.45	-99	16,833	-0.59%	大賣/
2020/08/04	5	45.30	8	45.52	45.40	-3	16,369	-0.02%
2020/08/03	14	44.95	0.1	44.95	44.95	13.9	16,214	0.09%
2020/07/31	30	45.13	0	0.00	45.00	30	16,141	0.19%
2020/07/30	10	45.00	1	45.40	45.35	9	16,127	0.06%
2020/07/29	0	0.00	5	44.96	45.05	-5	16,204	-0.03%
2020/07/28	2	44.08	1	44.80	44.50	1	16,213	0.01%
2020/07/27	6	44.83	0	0.00	44.60	6	16,216	0.04%
2020/07/24	11	45.15	0.1	45.00	45.00	10.9	16,217	0.07%
2020/07/23	0	0.00	24	45.59	45.60	-24	16,183	-0.15%
2020/07/22	5	45.43	6.1	45.66	45.50	-1.1	16,181	-0.01%
2020/07/21	15	45.72	13	45.60	45.55	2	16,060	0.01%
2020/07/20	3	45.00	4	45.16	45.10	-1	15,811	-0.01%
2020/07/17	1	44.90	5	44.90	44.80	-4	15,774	-0.03%
2020/07/16	49	44.74	45	44.85	44.50	4	15,824	0.03%
2020/07/15	1	45.50	11	45.64	45.60	-10	15,384	-0.07%
2020/07/14	6	45.27	8	45.34	45.30	-2	15,181	-0.01%
2020/07/13	14	45.02	1	45.20	45.20	13	15,199	0.09%
2020/07/10	36	45.15	40	45.15	44.95	-4	15,301	-0.03%
2020/07/09	0	0.00	8	45.41	45.30	-8	15,268	-0.05%
2020/07/08	0	0.00	14	45.04	45.15	-14	15,002	-0.09%
2020/07/07	5	44.26	1	44.45	44.50	4	14,733	0.03%
2020/07/06	23	44.38	8	44.34	44.40	15	14,649	0.10%
2020/07/03	12	43.93	4	43.93	43.95	8	14,624	0.05%
2020/07/02	2	43.28	4	43.61	43.60	-2	14,576	-0.01%
2020/07/01	31	42.99	0	0.00	43.10	31	14,481	0.21%
2020/06/30	5	42.84	0	0.00	42.75	5	14,409	0.03%
2020/06/29	2	42.65	6	42.65	42.65	-4	14,485	-0.03%
2020/06/24	0	0.00	1	42.90	42.85	-1	14,456	-0.01%
2020/06/23	50	42.70	0	0.00	42.70	50	14,452	0.35%
2020/06/22	0	0.00	1	42.95	42.90	-1	14,506	-0.01%
2020/06/19	1	42.65	2	43.13	42.55	-1	14,595	-0.01%
2020/06/18	5	42.71	0	0.00	42.70	5	14,575	0.03%
2020/06/17	26	42.58	1	42.85	42.85	25	14,913	0.17%
2020/06/16	1	43.05	2.1	43.02	42.85	-1.1	15,214	-0.01%
2020/06/15	11	42.60	0	0.00	42.50	11	15,627	0.07%
2020/06/12	1	42.90	2	42.90	42.90	-1	15,929	-0.01%
2020/06/11	12	43.53	3	43.90	43.30	9	16,268	0.06%
2020/06/10	0	0.00	7	43.95	44.00	-7	16,336	-0.04%
2020/06/09	2	43.70	1	43.75	43.90	1	16,626	0.01%
2020/06/08	4	43.60	26	43.61	43.95	-22	16,884	-0.13%
2020/06/05	5	43.55	1.8	43.52	43.65	3.2	16,879	0.02%
2020/06/04	10.3	43.50	1	44.00	43.40	9.3	17,038	0.05%
2020/06/03	2	43.60	4	43.65	43.65	-2	17,164	-0.01%
2020/06/02	0	0.00	7	43.30	43.30	-7	17,071	-0.04%
2020/06/01	36	43.05	10	43.10	43.10	26	17,036	0.15%
2020/05/29	26	42.57	2	42.80	42.55	24	16,970	0.14%
2020/05/28	12	42.45	2	42.85	42.35	10	16,591	0.06%
2020/05/27	4	42.80	3	42.90	42.85	1	16,655	0.01%
2020/05/26	2	42.85	1	43.15	43.00	1	16,717	0.01%
2020/05/25	6	42.53	0	0.00	42.65	6	16,826	0.04%
2020/05/22	13	42.77	0.3	42.75	42.65	12.7	16,923	0.08%
2020/05/21	1	42.95	7	43.11	43.00	-6	16,923	-0.04%
2020/05/20	2	43.05	2	43.15	42.90	0	16,891	0.00%
2020/05/19	0	0.00	3	43.12	43.00	-3	16,886	-0.02%
2020/05/18	18	42.25	2	42.60	42.35	16	16,725	0.10%
2020/05/15	3	42.28	0	0.00	42.30	3	16,700	0.02%
2020/05/14	5	42.33	2	42.58	42.60	3	16,720	0.02%
2020/05/13	13	42.50	1	42.50	42.90	12	16,615	0.07%
2020/05/12	21	42.86	1.1	42.95	42.95	19.9	16,648	0.12%
2020/05/11	10	43.38	10	43.30	43.15	0	16,683	0.00%
2020/05/07	2	42.68	0	0.00	42.70	2	16,749	0.01%
2020/05/06	3	42.58	2	42.58	42.60	1	16,822	0.01%
2020/05/05	0	0.00	2	42.90	42.85	-2	16,875	-0.01%
2020/05/04	16	42.18	0	0.00	42.20	16	16,886	0.09%
2020/04/30	2	43.25	42	43.19	43.20	-40	16,928	-0.24%
2020/04/29	5	42.50	2	42.50	42.55	3	16,995	0.02%
2020/04/28	0	0.00	3	42.05	42.25	-3	17,208	-0.02%
2020/04/27	8	42.06	3.5	42.14	42.00	4.5	18,115	0.02%
2020/04/22	3	41.55	0	0.00	41.60	3	17,994	0.02%
2020/04/21	10	41.73	1	42.25	41.80	9	18,175	0.05%
2020/04/20	11	42.30	0	0.00	42.35	11	18,223	0.06%
2020/04/17	2	42.25	1	42.25	42.00	1	18,450	0.01%
2020/04/16	0	0.00	1	42.05	41.85	-1	18,435	-0.01%
2020/04/15	6	41.86	2	42.00	41.80	4	18,514	0.02%
2020/04/14	0	0.00	2	41.23	41.65	-2	18,414	-0.01%
2020/04/13	1	40.80	1.3	40.87	40.80	-0.3	18,392	0.00%
2020/04/10	6	40.85	0	0.00	41.00	6	18,530	0.03%
2020/04/09	6	40.81	0	0.00	40.55	6	18,714	0.03%
2020/04/08	3	40.77	7	40.71	41.00	-4	18,786	-0.02%
2020/04/07	51	39.85	1	40.10	39.95	50	18,599	0.27%
2020/04/06	0	0.00	1	39.50	39.05	-1	18,657	-0.01%
2020/04/01	35	39.22	30	39.20	39.00	5	18,611	0.03%
2020/03/30	9.5	39.05	0	0.00	39.15	9.5	18,316	0.05%
2020/03/27	0	0.00	1	38.95	38.95	-1	18,246	-0.01%
2020/03/26	1	38.80	3	39.03	38.60	-2	18,248	-0.01%
2020/03/25	17	39.16	15	39.14	38.80	2	18,249	0.01%
2020/03/24	5	38.40	16	38.28	38.25	-11	18,117	-0.06%
2020/03/23	13	35.69	2	36.73	36.10	11	17,961	0.06%
2020/03/20	8	35.48	55	36.46	36.95	-47	17,655	-0.27%
2020/03/19	35	33.94	3.3	33.77	33.60	31.7	17,337	0.18%
2020/03/18	28	37.02	40	36.71	36.00	-12	17,069	-0.07%
2020/03/17	9	37.85	13.6	37.67	37.60	-4.6	16,688	-0.03%
2020/03/16	0	0.00	15	39.90	38.85	-15	16,138	-0.09%
2020/03/13	19	39.14	14	39.07	40.25	5	15,911	0.03%
2020/03/12	10	41.01	4	41.05	40.75	6	15,439	0.04%
2020/03/11	3	41.90	3	42.05	41.80	0	15,048	0.00%
2020/03/10	7	41.46	5	41.75	41.60	2	14,955	0.01%
2020/03/09	15	42.22	9	42.16	41.85	6	14,818	0.04%
2020/03/06	2	42.70	0.7	42.85	42.85	1.3	14,613	0.01%
2020/03/05	1	43.20	2	43.15	43.30	-1	14,608	-0.01%
2020/03/04	0	0.00	11	42.75	42.85	-11	14,772	-0.07%
2020/03/03	1	42.65	7	42.85	42.65	-6	14,783	-0.04%
2020/03/02	15	42.05	21	42.17	42.25	-6	14,678	-0.04%
2020/02/27	3	42.20	0	0.00	42.25	3	14,824	0.02%
2020/02/26	10	42.23	0	0.00	42.20	10	14,772	0.07%
2020/02/25	11	42.55	1.2	42.92	42.70	9.8	14,628	0.07%
2020/02/24	2	43.03	6	43.00	43.00	-4	14,574	-0.03%
2020/02/20	3	43.23	0	0.00	43.15	3	15,079	0.02%
2020/02/19	0	0.00	3	43.33	43.40	-3	15,251	-0.02%
2020/02/17	2	42.80	25	43.05	43.00	-23	15,522	-0.15%
2020/02/14	2	43.28	0	0.00	43.20	2	15,690	0.01%
2020/02/13	0	0.00	9	43.20	43.15	-9	15,652	-0.06%
2020/02/12	2.4	42.72	0	0.00	42.80	2.4	15,560	0.02%
2020/02/11	0	0.00	2	42.55	42.60	-2	15,533	-0.01%
2020/02/10	4	42.26	10.1	42.50	42.40	-6.1	15,477	-0.04%
2020/02/07	0	0.00	1	42.50	42.50	-1	15,428	-0.01%
2020/02/06	1	43.05	2	43.00	43.00	-1	15,478	-0.01%
2020/02/05	7	42.25	0	0.00	42.35	7	15,557	0.04%
2020/02/04	3	42.23	7	42.34	42.40	-4	15,460	-0.03%
2020/02/03	5	41.29	17	41.28	41.55	-12	15,348	-0.08%
2020/01/31	12.1	42.31	12	42.38	42.05	0.1	15,299	0.00%
2020/01/30	31	42.36	11	42.71	41.85	20	15,164	0.13%
2020/01/20	10.9	44.89	1.1	44.93	44.95	9.8	14,282	0.07%
2020/01/17	20	44.78	0	0.00	44.90	20	14,487	0.14%
2020/01/16	45	44.76	4	44.68	44.75	41	14,575	0.28%
2020/01/15	0	0.00	111	44.55	44.55	-111	14,636	-0.76%	大賣/鉅額交易
2020/01/14	0	0.00	8.1	44.47	44.55	-8.1	14,537	-0.06%
2020/01/13	1	44.25	9.3	44.13	44.25	-8.3	14,595	-0.06%
2020/01/10	0	0.00	2	43.45	43.50	-2	15,006	-0.01%
2020/01/09	1	43.40	0	0.00	43.45	1	15,008	0.01%
2020/01/08	5	43.35	9	43.36	43.40	-4	14,943	-0.03%
2020/01/07	5	43.30	4	43.38	43.60	1	14,877	0.01%
2020/01/06	2	43.43	50	43.55	43.45	-48	14,973	-0.32%
2020/01/03	14	44.05	0	0.00	43.95	14	14,911	0.09%
2020/01/02	1	44.05	3	44.07	44.10	-2	14,838	-0.01%
2019/12/31	0	0.00	6	43.70	43.70	-6	14,647	-0.04%
2019/12/30	10	43.77	7	43.61	43.65	3	14,673	0.02%
2019/12/27	0	0.00	2	43.10	43.25	-2	14,540	-0.01%
2019/12/26	2	42.98	0	0.00	43.05	2	14,635	0.01%
2019/12/25	2	43.08	0	0.00	43.10	2	14,801	0.01%
2019/12/24	0	0.00	2	43.18	43.15	-2	14,907	-0.01%
2019/12/23	0	0.00	1	43.25	43.25	-1	14,952	-0.01%
2019/12/20	4	42.94	10	43.00	42.95	-6	14,978	-0.04%
2019/12/19	0	0.00	1	43.00	43.00	-1	14,997	-0.01%
2019/12/18	20.8	42.99	0	0.00	43.00	20.8	15,064	0.14%
2019/12/17	33	42.82	32	42.84	42.95	1	15,039	0.01%
2019/12/16	7	42.81	22.1	42.81	42.80	-15.1	14,936	-0.10%
2019/12/13	21	42.41	34	42.58	42.55	-13	14,945	-0.09%
2019/12/12	2	42.35	8	42.35	42.30	-6	14,920	-0.04%
2019/12/11	10	42.15	3	42.22	42.15	7	14,985	0.05%
2019/12/10	0	0.00	2	42.10	42.10	-2	15,068	-0.01%
2019/12/09	2	42.00	6	42.02	42.05	-4	15,165	-0.03%
2019/12/06	50	41.75	0	0.00	41.75	50	15,175	0.33%
2019/12/05	2	41.78	0	0.00	41.65	2	15,354	0.01%
2019/12/04	2	41.50	0	0.00	41.75	2	15,645	0.01%
2019/12/03	3	41.55	3	41.80	41.85	0	15,733	0.00%
2019/12/02	0	0.00	13	41.33	41.35	-13	15,733	-0.08%
2019/11/29	25	41.56	5	41.55	41.40	20	15,719	0.13%
2019/11/28	0	0.00	1	42.00	42.00	-1	15,662	-0.01%
2019/11/27	9	41.80	1	41.95	41.95	8	15,837	0.05%
2019/11/26	11	41.93	0	0.00	41.80	11	15,863	0.07%
2019/11/25	1	41.95	10	42.00	41.95	-9	15,528	-0.06%
2019/11/22	11	42.08	6	42.17	42.10	5	15,556	0.03%
2019/11/21	3	42.20	6.1	42.26	42.35	-3.1	15,639	-0.02%
2019/11/20	2	42.60	6	42.59	42.65	-4	15,535	-0.03%
2019/11/19	32	41.78	6	42.03	42.10	26	15,188	0.17%
2019/11/18	12.2	42.00	24	41.97	42.10	-11.8	15,006	-0.08%
2019/11/15	1	41.40	32.7	41.53	41.70	-31.7	14,790	-0.21%
2019/11/14	1	41.10	5	41.14	41.15	-4	14,612	-0.03%
2019/11/13	2	41.03	32	40.93	41.00	-30	14,577	-0.21%
2019/11/12	1	40.45	1	40.60	40.65	0	14,491	0.00%
2019/11/11	14	40.40	3	40.48	40.35	11	14,806	0.07%
2019/11/07	0	0.00	2	40.85	40.95	-2	15,890	-0.01%
2019/11/06	0	0.00	2	40.85	40.80	-2	16,088	-0.01%
2019/11/05	9	40.64	0	0.00	40.90	9	16,203	0.06%
2019/11/04	1	40.95	2.1	41.02	40.95	-1.1	16,285	-0.01%
2019/11/01	4	40.49	0	0.00	40.55	4	16,295	0.02%
2019/10/31	0	0.00	1	40.50	40.45	-1	16,600	-0.01%
2019/10/30	7.2	40.28	0.4	40.45	40.35	6.8	16,869	0.04%
2019/10/29	19	40.56	1	40.70	40.65	18	16,765	0.11%
2019/10/28	3	40.68	2	40.75	40.75	1	16,612	0.01%
2019/10/25	10	40.71	0	0.00	40.85	10	16,652	0.06%
2019/10/24	5	40.81	8	41.01	41.00	-3	16,478	-0.02%
2019/10/23	2	40.98	5.7	40.88	40.95	-3.7	16,533	-0.02%
2019/10/22	4	41.25	1	41.20	41.40	3	16,532	0.02%
2019/10/21	6	41.40	3	41.60	41.50	3	16,453	0.02%
2019/10/18	16	40.86	27	40.93	40.95	-11	16,356	-0.07%
2019/10/17	2.3	40.01	3	40.05	40.10	-0.7	15,849	0.00%
2019/10/16	6	39.92	0	0.00	40.00	6	15,811	0.04%
2019/10/15	1	39.75	1	39.90	40.00	0	15,916	0.00%
2019/10/14	1	39.90	15.1	40.06	39.95	-14.1	16,255	-0.09%
2019/10/09	0	0.00	6	39.67	39.50	-6	16,418	-0.04%
2019/10/08	4	39.69	9.5	39.70	39.75	-5.5	16,714	-0.03%
2019/10/07	0	0.00	14.1	39.31	39.30	-14.1	17,140	-0.08%
2019/10/04	22	38.88	0	0.00	38.90	22	17,320	0.13%
2019/10/03	6	38.88	0	0.00	39.00	6	17,304	0.03%
2019/10/02	13	39.30	1	39.20	39.25	12	17,315	0.07%
2019/10/01	7	39.77	0	0.00	39.65	7	17,356	0.04%
2019/09/27	26	39.68	0	0.00	39.65	26	17,381	0.15%
2019/09/26	5	39.70	1	39.90	39.90	4	17,415	0.02%
2019/09/25	11	39.65	2	39.65	39.60	9	17,535	0.05%
2019/09/24	14	39.81	0	0.00	39.80	14	17,583	0.08%
2019/09/23	4	39.85	0	0.00	39.75	4	17,507	0.02%
2019/09/20	1	39.70	2	40.20	40.20	-1	17,563	-0.01%
2019/09/19	5.1	39.90	5.9	39.87	39.80	-0.8	17,483	0.00%
2019/09/18	4	39.64	3	40.00	39.80	1	17,574	0.01%
2019/09/17	11.7	39.80	13	39.60	39.50	-1.4	17,619	-0.01%
2019/09/16	7	40.14	10	40.10	40.10	-3	17,629	-0.02%
2019/09/12	0.9	40.05	15.2	40.14	40.05	-14.3	17,599	-0.08%
2019/09/11	2	39.80	0.2	40.25	40.00	1.8	17,752	0.01%
2019/09/10	12	39.92	2	40.03	39.95	10	17,949	0.06%
2019/09/09	5	40.04	4	40.04	40.00	1	18,140	0.01%
2019/09/06	6	39.57	5	39.90	39.85	1	18,038	0.01%
2019/09/05	14	38.91	8	38.93	39.00	6	17,798	0.03%
2019/09/04	5	38.45	2	38.48	38.45	3	17,818	0.02%
2019/09/02	2	38.10	0	0.00	38.25	2	18,146	0.01%
2019/08/30	0	0.00	2	38.45	38.45	-2	18,113	-0.01%
2019/08/29	11	37.54	11	37.62	37.80	0	18,035	0.00%
2019/08/28	2	37.53	0	0.00	37.70	2	18,261	0.01%
2019/08/27	4	37.56	0	0.00	37.65	4	18,435	0.02%
2019/08/26	2	37.63	2	37.58	37.70	0	18,481	0.00%
2019/08/23	5	37.87	0	0.00	38.20	5	18,473	0.03%
2019/08/22	8	37.98	1	37.85	37.85	7	18,541	0.04%
2019/08/21	2	38.05	9	38.10	37.95	-7	18,734	-0.04%
2019/08/20	11	38.20	4	38.30	38.15	7	18,731	0.04%
2019/08/19	2	38.20	0	0.00	38.10	2	18,777	0.01%
2019/08/16	4	37.95	0	0.00	37.95	4	18,796	0.02%
2019/08/15	11	37.88	2	38.05	38.00	9	18,773	0.05%
2019/08/14	4	38.10	4	38.30	38.30	0	18,819	0.00%
2019/08/13	28	37.35	2	37.40	37.25	26	18,656	0.14%
2019/08/12	32	43.94	10	44.00	43.95	22	18,080	0.12%
2019/08/08	13	44.03	1	44.10	43.90	12	17,741	0.07%
2019/08/07	5	43.51	1	43.35	43.35	4	17,601	0.02%
2019/08/06	9	43.18	10	43.14	43.30	-1	17,750	-0.01%
2019/08/05	10.2	43.58	0	0.00	43.55	10.2	17,728	0.06%
2019/08/02	9.1	43.72	0	0.00	43.55	9.1	17,716	0.05%
2019/08/01	5	44.26	0	0.00	44.05	5	17,596	0.03%
2019/07/31	2	44.80	1	44.70	44.70	1	17,513	0.01%
2019/07/30	3	44.75	13	44.80	44.80	-10	17,651	-0.06%
2019/07/29	1	44.85	4	44.98	44.85	-3	17,948	-0.02%
2019/07/26	3	44.38	1	44.20	44.65	2	18,163	0.01%
2019/07/25	26	44.53	0	0.00	44.30	26	18,228	0.14%
2019/07/24	25	44.87	0	0.00	44.80	25	18,091	0.14%
2019/07/23	12	44.85	21	44.91	45.05	-9	18,053	-0.05%
2019/07/22	5	44.90	1	44.90	44.90	4	18,025	0.02%
2019/07/19	1	44.60	0	0.00	44.80	1	17,949	0.01%
2019/07/18	12	44.59	2	44.60	44.60	10	17,921	0.06%
2019/07/16	7	44.44	6	44.14	44.75	1	18,306	0.01%
2019/07/15	7	44.09	2	44.08	44.05	5	18,126	0.03%
2019/07/12	6	44.33	3	44.33	44.35	3	18,091	0.02%
2019/07/11	28	45.10	4	45.05	44.80	24	18,028	0.13%
2019/07/10	20	45.95	1	46.20	45.85	19	17,637	0.11%
2019/07/09	0	0.00	1	46.00	46.00	-1	17,645	-0.01%
2019/07/05	5	46.06	5	46.19	46.15	0	17,949	0.00%
2019/07/04	5	45.99	32	45.90	45.90	-27	18,032	-0.15%
2019/07/03	7	46.13	1.1	46.34	46.25	5.9	18,223	0.03%
2019/07/02	1	46.35	45	46.46	46.35	-44	18,452	-0.24%
2019/07/01	3	46.40	2	46.40	46.15	1	18,483	0.01%
2019/06/28	0	0.00	20	45.95	46.05	-20	18,562	-0.11%
2019/06/27	12	45.83	25	45.97	45.95	-13	18,801	-0.07%
2019/06/26	0	0.00	1	45.55	45.55	-1	18,891	-0.01%
2019/06/24	4	45.16	15	45.44	45.60	-11	19,560	-0.06%
2019/06/21	0	0.00	2	45.35	45.15	-2	19,765	-0.01%
2019/06/20	1	45.20	5	45.30	45.40	-4	20,696	-0.02%
2019/06/19	3	45.00	4	45.16	45.30	-1	20,682	0.00%
2019/06/18	10	45.20	25	45.00	45.20	-15	20,639	-0.07%
2019/06/17	5	44.64	23	44.87	44.70	-18	20,457	-0.09%
2019/06/14	0	0.00	11	43.85	43.95	-11	20,318	-0.05%
2019/06/13	2	43.70	1	43.80	43.85	1	20,846	0.00%
2019/06/12	2	43.65	0	0.00	43.75	2	20,917	0.01%
2019/06/11	3	43.70	0	0.00	44.00	3	20,838	0.01%
2019/06/10	0	0.00	1	43.85	43.85	-1	20,740	0.00%
2019/06/05	10	42.99	1	43.05	43.00	9	20,525	0.04%
2019/06/04	34	43.37	17	43.90	43.10	17	20,408	0.08%
2019/06/03	0	0.00	1	42.65	43.40	-1	20,223	0.00%
2019/05/31	3	42.72	3	42.77	42.90	0	20,045	0.00%
2019/05/30	1	42.50	1	42.65	42.80	0	19,910	0.00%
2019/05/29	5	42.35	0	0.00	42.50	5	19,853	0.03%
2019/05/28	5	42.45	0	0.00	42.30	5	19,894	0.03%
2019/05/27	2	42.40	1	42.65	42.40	1	19,814	0.01%
2019/05/24	2	42.40	0	0.00	42.35	2	19,902	0.01%
2019/05/23	2	42.40	0	0.00	42.35	2	19,954	0.01%
2019/05/21	7	42.80	6	42.75	42.85	1	20,460	0.00%
2019/05/20	22	42.35	5	42.35	42.35	17	20,442	0.08%
2019/05/17	2	42.23	1	42.30	42.25	1	20,401	0.00%
2019/05/16	5	41.82	1	42.35	42.00	4	20,412	0.02%
2019/05/15	4	41.83	36	41.80	41.75	-32	20,302	-0.16%
2019/05/14	4	41.53	1	41.25	41.55	3	20,272	0.01%
2019/05/13	4	42.45	0	0.00	42.00	4	19,984	0.02%
2019/05/10	1	42.85	1	43.05	42.50	0	19,903	0.00%
2019/05/09	7	42.76	3.4	42.69	42.50	3.6	19,795	0.02%
2019/05/08	10	42.95	0	0.00	43.00	10	19,622	0.05%
2019/05/07	1	42.95	13	42.81	42.90	-12	19,430	-0.06%
2019/05/06	10	42.39	2	42.40	42.30	8	19,257	0.04%
2019/05/03	7	42.60	8	42.70	42.85	-1	18,942	-0.01%
2019/05/02	3	42.20	5	42.15	42.20	-2	18,615	-0.01%
2019/04/30	5	42.04	5	42.10	42.00	0	18,472	0.00%
2019/04/29	5.5	42.01	9	42.10	42.10	-3.5	18,476	-0.02%
2019/04/26	0	0.00	3	41.70	41.75	-3	18,369	-0.02%
2019/04/25	5	41.50	2	41.40	41.80	3	18,375	0.02%
2019/04/24	9	41.56	144	41.51	41.55	-135	18,358	-0.74%	大賣/鉅額交易
2019/04/23	3	40.72	3	41.10	41.60	0	18,316	0.00%
2019/04/22	30	41.25	0	0.00	41.00	30	18,243	0.16%
2019/04/19	0.5	41.70	0	0.00	41.70	0.5	17,929	0.00%
2019/04/18	15	41.70	6	41.58	41.60	9	17,806	0.05%
2019/04/17	55	42.05	93.5	41.95	41.95	-38.5	17,616	-0.22%
2019/04/16	2	42.25	0	0.00	42.30	2	17,377	0.01%
2019/04/15	2.5	42.34	5	42.25	42.50	-2.5	17,356	-0.01%
2019/04/12	2	41.95	1	42.00	42.00	1	17,209	0.01%
2019/04/11	5	42.15	1.1	42.28	42.05	3.9	17,030	0.02%
2019/04/10	69	41.85	14	42.02	42.00	55	16,791	0.33%
2019/04/09	65	42.04	5	42.44	42.15	60	16,545	0.36%
2019/04/08	84	42.05	9.2	42.09	42.30	74.8	16,200	0.46%
2019/04/03	30	41.58	7	41.59	41.70	23	15,817	0.15%
2019/04/02	44	41.57	29	41.56	41.40	15	15,641	0.10%
2019/04/01	25	41.54	29	41.42	41.35	-4	15,380	-0.03%
2019/03/29	2	41.25	2	41.25	41.25	0	14,937	0.00%
2019/03/28	103	41.02	5	41.08	41.00	98	14,770	0.66%	大買/
2019/03/27	26	40.73	5	40.78	40.55	21	14,397	0.15%
2019/03/26	31	40.41	0	0.00	40.45	31	14,149	0.22%
2019/03/25	107.1	40.27	23	40.33	40.50	84.1	13,906	0.60%	大買/
2019/03/22	0	0.00	6	38.88	38.70	-6	12,921	-0.05%
2019/03/21	2	38.40	8	38.68	38.85	-6	12,975	-0.05%
2019/03/19	5	38.15	13	38.08	38.10	-8	12,820	-0.06%
2019/03/18	54	37.84	5	37.65	37.80	49	12,718	0.39%
2019/03/15	1	38.60	0.2	38.65	38.65	0.8	12,123	0.01%
2019/03/14	1	38.45	0	0.00	38.60	1	12,005	0.01%
2019/03/13	2	38.50	7	38.60	38.50	-5	12,137	-0.04%
2019/03/12	0	0.00	8	38.31	38.40	-8	12,190	-0.07%
2019/03/11	6	38.11	0	0.00	37.85	6	12,358	0.05%
2019/03/08	5	37.90	7	37.85	38.00	-2	12,634	-0.02%
2019/03/07	8	38.06	0	0.00	38.00	8	12,816	0.06%
2019/03/06	1	38.05	2	38.25	38.25	-1	12,966	-0.01%
2019/03/05	7	38.09	2	38.15	38.00	5	13,299	0.04%
2019/03/04	2	38.18	3	38.25	38.20	-1	14,411	-0.01%
2019/02/27	2	38.25	0	0.00	38.40	2	14,337	0.01%
2019/02/26	15	38.29	9	38.26	38.20	6	14,246	0.04%
2019/02/25	6	38.45	54	38.41	38.45	-48	14,362	-0.33%
2019/02/22	27	38.83	2	38.75	38.70	25	14,472	0.17%
2019/02/21	11	38.58	43	38.61	39.30	-32	14,492	-0.22%
2019/02/20	5	37.80	15	37.98	37.85	-10	14,013	-0.07%
2019/02/19	1	37.20	7	37.46	37.55	-6	13,849	-0.04%
2019/02/18	17	36.96	0	0.00	36.90	17	13,696	0.12%
2019/02/15	4	37.10	2	37.20	37.45	2	13,766	0.01%
2019/02/14	11	37.76	0	0.00	37.50	11	13,833	0.08%
2019/02/12	35	37.45	31	37.64	37.70	4	13,617	0.03%
2019/02/11	9	37.57	3	37.62	37.65	6	13,612	0.04%
2019/01/30	11	37.01	5	37.37	37.35	6	13,468	0.04%
2019/01/29	0	0.00	4	36.93	37.10	-4	13,530	-0.03%
2019/01/28	7	36.87	48	36.84	37.00	-41	13,669	-0.30%
2019/01/25	7	36.55	1	36.45	36.60	6	13,691	0.04%
2019/01/24	2	36.20	0	0.00	36.40	2	13,820	0.01%
2019/01/23	0	0.00	9	36.41	36.45	-9	13,992	-0.06%
2019/01/22	6	36.10	0	0.00	36.25	6	14,159	0.04%
2019/01/21	8	35.93	0	0.00	36.25	8	14,309	0.06%
2019/01/18	5	36.00	0	0.00	36.00	5	14,490	0.03%
2019/01/17	13	35.47	1	35.50	35.45	12	14,775	0.08%
2019/01/16	6	35.69	0	0.00	35.60	6	15,381	0.04%
2019/01/15	1	35.65	0	0.00	35.70	1	15,547	0.01%
2019/01/14	7	35.56	2	36.15	35.60	5	15,440	0.03%
2019/01/11	4	36.41	1.2	36.48	36.40	2.8	15,449	0.02%
2019/01/10	4	36.55	5	36.69	36.55	-1	15,388	-0.01%
2019/01/09	1	36.00	2	36.30	36.35	-1	15,371	-0.01%
2019/01/07	0	0.00	3	36.10	36.00	-3	15,385	-0.02%
2019/01/04	0	0.00	1	35.50	35.45	-1	15,411	-0.01%
2019/01/03	0	0.00	1	35.20	35.15	-1	15,897	-0.01%
2018/12/25	2	35.35	5	35.50	35.85	-3	16,296	-0.02%
2018/12/24	3	35.68	2	35.90	35.80	1	16,416	0.01%
2018/12/21	1	35.40	2	35.55	35.40	-1	16,971	-0.01%
2018/12/20	2	35.65	2	35.48	35.40	0	16,974	0.00%
2018/12/19	0.5	35.95	3.7	35.84	36.00	-3.2	16,914	-0.02%
2018/12/18	1	35.85	3	35.75	35.65	-2	16,943	-0.01%
2018/12/17	0	0.00	52	35.90	36.00	-52	17,319	-0.30%
2018/12/14	0	0.00	2	35.65	35.75	-2	17,273	-0.01%
2018/12/13	0	0.00	2.8	35.48	35.50	-2.8	17,362	-0.02%
2018/12/11	0	0.00	2	35.10	34.80	-2	17,234	-0.01%
2018/12/10	1	34.70	0	0.00	34.75	1	17,308	0.01%
2018/12/07	0	0.00	2	35.30	35.05	-2	17,487	-0.01%
2018/12/06	7	34.68	40	34.63	34.65	-33	17,576	-0.19%
2018/12/05	4	34.75	5	34.85	34.85	-1	17,823	-0.01%
2018/12/04	8	35.30	1	35.50	35.05	7	18,345	0.04%
2018/12/03	2	35.08	9	35.58	35.85	-7	18,146	-0.04%
2018/11/30	4	34.50	0	0.00	34.50	4	17,903	0.02%
2018/11/29	10	34.15	73	34.55	34.05	-63	17,779	-0.35%
2018/11/28	5	33.70	7	33.96	34.05	-2	17,765	-0.01%
2018/11/27	29	33.34	1	33.50	33.50	28	17,583	0.16%
2018/11/26	1	35.20	0.9	35.50	35.35	0.1	16,748	0.00%
2018/11/23	15	34.59	0	0.00	34.70	15	17,213	0.09%
2018/11/22	121	35.16	1	34.85	34.85	120	17,290	0.69%	大買/鉅額交易
2018/11/21	38	35.86	3	35.55	35.70	35	17,165	0.20%
2018/11/20	20	36.45	4	36.74	36.65	16	17,025	0.09%
2018/11/19	1	36.60	5	36.60	36.50	-4	17,037	-0.02%
2018/11/15	3	36.18	0	0.00	36.15	3	17,325	0.02%
2018/11/14	3	36.37	1.6	36.83	36.35	1.4	17,409	0.01%
2018/11/13	2	35.93	2	36.03	36.40	0	17,458	0.00%
2018/11/12	0	0.00	1	35.60	35.60	-1	17,488	-0.01%
2018/11/09	13	34.93	0	0.00	34.90	13	17,688	0.07%
2018/11/08	0	0.00	2	35.48	35.50	-2	18,029	-0.01%
2018/11/07	0	0.00	2	35.60	35.50	-2	18,509	-0.01%
2018/11/06	2	34.90	2	35.80	35.10	0	19,646	0.00%
2018/11/05	2	35.00	0	0.00	35.35	2	19,895	0.01%
2018/11/02	1	36.30	2	36.38	36.45	-1	20,127	0.00%
2018/11/01	0	0.00	6	35.59	35.65	-6	20,426	-0.03%
2018/10/30	23	34.02	22	34.36	34.10	1	20,695	0.00%
2018/10/29	2	33.85	7.1	33.56	33.90	-5.1	20,980	-0.02%
2018/10/26	8	33.06	2	32.95	33.50	6	21,504	0.03%
2018/10/25	6	33.07	53	33.54	34.00	-47	22,325	-0.21%
2018/10/24	27	34.36	30	34.04	34.15	-3	23,157	-0.01%
2018/10/23	16	36.21	0	0.00	36.00	16	22,836	0.07%
2018/10/22	0	0.00	2	37.78	37.55	-2	23,078	-0.01%
2018/10/19	3	37.30	0	0.00	37.25	3	24,086	0.01%
2018/10/18	2	38.05	0	0.00	38.00	2	24,280	0.01%
2018/10/16	13.4	37.89	0	0.00	38.20	13.4	25,323	0.05%
2018/10/15	19	38.47	0	0.00	38.50	19	25,455	0.07%
2018/10/12	22	37.75	4	38.61	39.00	18	25,600	0.07%
2018/10/11	23	37.51	1	37.80	37.60	22	25,654	0.09%
2018/10/09	10	40.05	3	40.05	40.05	7	25,282	0.03%
2018/10/08	7	39.64	0	0.00	39.75	7	25,339	0.03%
2018/10/05	1	39.30	0	0.00	39.70	1	25,579	0.00%
2018/10/04	6	39.62	0	0.00	39.80	6	25,683	0.02%
2018/10/03	1	40.35	0	0.00	40.20	1	25,833	0.00%
2018/10/02	1	40.25	0	0.00	40.30	1	26,052	0.00%
2018/09/28	0	0.00	8	41.29	41.10	-8	26,430	-0.03%
2018/09/27	1	40.30	0	0.00	40.25	1	26,273	0.00%
2018/09/25	4	40.24	1	40.80	40.20	3	26,920	0.01%
2018/09/21	3	40.62	1	40.80	40.40	2	27,049	0.01%
2018/09/20	0	0.00	2	40.10	40.10	-2	26,888	-0.01%
2018/09/19	0	0.00	2	40.55	40.15	-2	26,972	-0.01%
2018/09/18	2	39.30	1	39.55	39.70	1	27,031	0.00%
2018/09/17	0	0.00	1	39.10	39.30	-1	27,184	0.00%
2018/09/14	2	38.60	13	39.61	39.65	-11	27,256	-0.04%
2018/09/13	8	39.09	5	39.23	39.10	3	27,301	0.01%
2018/09/12	3.4	38.19	1	38.20	38.55	2.4	27,171	0.01%
2018/09/11	18	37.79	0	38.60	38.00	18	27,244	0.07%
2018/09/10	12	38.43	1	38.00	37.95	11	27,027	0.04%
2018/09/06	0	0.00	2.1	41.75	41.80	-2.1	26,592	-0.01%
2018/09/05	7	41.59	0	0.00	41.55	7	26,581	0.03%
2018/09/04	1	41.40	1	42.05	42.10	0	26,593	0.00%
2018/09/03	2	41.50	0	0.00	41.35	2	26,409	0.01%
2018/08/31	5	41.71	0	0.00	42.35	5	26,343	0.02%
2018/08/30	71	42.20	53	41.76	42.00	18	26,050	0.07%
2018/08/29	0	0.00	1	43.30	43.40	-1	25,625	0.00%
2018/08/28	0.1	43.20	0	0.00	43.30	0.1	25,698	0.00%
2018/08/27	0	0.00	4	43.30	43.30	-4	25,815	-0.02%
2018/08/24	2	42.70	1	42.75	42.80	1	25,756	0.00%
2018/08/23	3.5	43.09	4	42.84	43.10	-0.5	25,948	0.00%
2018/08/22	4	42.75	2	42.85	42.95	2	26,075	0.01%
2018/08/21	2	42.28	0	0.00	42.90	2	26,120	0.01%
2018/08/17	12	42.50	14	42.25	42.05	-2	26,177	-0.01%
2018/08/16	1	41.50	3	41.80	42.00	-2	26,134	-0.01%
2018/08/15	2	42.53	3	43.10	42.35	-1	26,225	0.00%
2018/08/14	4.2	43.19	10	43.29	43.30	-5.7	25,975	-0.02%
2018/08/13	103.3	42.42	105	42.01	42.15	-1.7	25,677	-0.01%	大買/大賣/
2018/08/10	1	41.55	8	41.23	41.50	-7	24,798	-0.03%
2018/08/09	8	40.39	5	40.62	40.50	3	24,741	0.01%
2018/08/08	0	0.00	2	40.90	40.60	-2	25,207	-0.01%
2018/08/07	1	40.20	0	0.00	40.15	1	25,092	0.00%
2018/08/06	3	40.33	6	40.45	40.35	-3	25,024	-0.01%
2018/08/03	101	41.29	104	40.57	40.45	-3	24,795	-0.01%	大買/大賣/
2018/08/02	10	40.56	4	41.00	40.60	6	24,490	0.02%
2018/08/01	103	40.61	113	41.09	41.05	-10	23,866	-0.04%	大買/大賣/
2018/07/31	11	39.40	0	0.00	39.35	11	22,946	0.05%
2018/07/30	2	41.03	2	41.18	40.70	0	22,017	0.00%
2018/07/27	6	40.62	13	41.10	40.30	-7	21,668	-0.03%
2018/07/26	23	41.60	36	41.26	40.50	-13	21,333	-0.06%
2018/07/25	0	0.00	2	45.05	45.10	-2	20,460	-0.01%
2018/07/24	0	0.00	39	44.99	45.50	-39	20,173	-0.19%
2018/07/20	2	42.40	0	0.00	42.30	2	19,251	0.01%
2018/07/18	10	42.40	0	0.00	42.25	10	19,412	0.05%
2018/07/17	3	42.15	2	42.30	42.15	1	19,164	0.01%
2018/07/16	6	42.70	1	42.50	42.50	5	19,102	0.03%
2018/07/13	0	0.00	6	43.53	43.50	-6	19,058	-0.03%
2018/07/12	4	42.03	4	42.55	42.70	0	18,723	0.00%
2018/07/11	8	42.10	2	42.30	42.15	6	18,533	0.03%
2018/07/10	5	42.95	0	0.00	43.25	5	18,222	0.03%
2018/07/09	5	42.37	6	42.57	42.75	-1	17,897	-0.01%
2018/07/06	6	41.62	2	41.35	41.60	4	17,544	0.02%
2018/07/05	0	0.00	2	42.40	42.05	-2	17,264	-0.01%
2018/07/04	2	41.85	0	0.00	42.00	2	17,216	0.01%
2018/07/03	0	0.00	2	42.65	42.75	-2	16,918	-0.01%
2018/07/02	11	41.89	2	41.95	41.85	9	16,442	0.05%
2018/06/29	15	42.07	2	42.35	42.35	13	16,147	0.08%
2018/06/28	6	42.43	2	43.00	42.40	4	15,725	0.03%
2018/06/27	13	42.93	2	43.30	43.00	11	15,500	0.07%
2018/06/26	4	43.83	2	43.75	43.70	2	15,155	0.01%
2018/06/25	4	44.35	2	44.80	44.70	2	14,905	0.01%
2018/06/22	2	44.35	2	44.65	44.60	0	14,764	0.00%
2018/06/21	4	44.35	2	44.80	44.75	2	14,558	0.01%
2018/06/20	7	43.49	7	44.33	44.75	0	14,521	0.00%
2018/06/19	4	44.01	0	0.00	43.85	4	14,290	0.03%
2018/06/15	0	0.00	2	45.70	45.25	-2	13,991	-0.01%
2018/06/14	0	0.00	2	45.05	44.90	-2	13,688	-0.01%
2018/06/13	0	0.00	4	45.25	45.45	-4	13,540	-0.03%
2018/06/12	7	44.50	0	0.00	44.50	7	13,514	0.05%
2018/06/11	2	44.50	0	0.00	44.60	2	13,386	0.01%
2018/06/08	4	44.48	3	45.03	45.00	1	13,315	0.01%
2018/06/07	0	0.00	5	44.70	44.75	-5	13,245	-0.04%
2018/06/06	8	44.69	1	44.75	44.80	7	13,226	0.05%
2018/06/05	2	44.65	2	45.05	45.20	0	13,105	0.00%
2018/06/04	0	0.00	5	44.59	45.65	-5	12,867	-0.04%
2018/06/01	2	43.50	0	0.00	43.75	2	12,533	0.02%
2018/05/31	5	43.70	3	43.68	43.60	2	12,403	0.02%
2018/05/30	0	0.00	10	43.81	43.75	-10	12,061	-0.08%
2018/05/25	5	44.06	0	0.00	43.90	5	11,405	0.04%
2018/05/24	2	43.95	3	44.43	44.75	-1	11,186	-0.01%
2018/05/23	4	44.00	1	44.00	44.10	3	10,986	0.03%
2018/05/21	0	0.00	1	46.30	46.00	-1	10,604	-0.01%
2018/05/18	0	0.00	2	46.05	45.55	-2	10,386	-0.02%
2018/05/17	0	0.00	3	46.25	45.65	-3	10,246	-0.03%
2018/05/16	0.1	45.60	9	46.18	45.90	-8.9	9,922	-0.09%
2018/05/15	2	43.03	0	0.00	43.50	2	9,122	0.02%
2018/05/09	0	0.00	5	40.55	40.60	-5	8,472	-0.06%
2018/05/07	1.1	40.52	1	41.10	40.40	0.1	8,247	0.00%
2018/05/02	0	0.00	1	41.10	40.85	-1	7,860	-0.01%
2018/04/27	0	0.00	1	40.90	40.30	-1	7,743	-0.01%
2018/04/26	0	0.00	3	40.58	40.50	-3	7,705	-0.04%
2018/04/25	3	40.58	4	40.33	40.20	-1	7,573	-0.01%
2018/04/24	0.3	40.55	4	40.90	40.85	-3.7	7,530	-0.05%
2018/04/20	0	0.00	1	39.25	38.75	-1	7,184	-0.01%
2018/04/19	0	0.00	4	38.74	39.00	-4	7,137	-0.06%
2018/04/18	0	0.00	3	38.10	38.20	-3	7,203	-0.04%
2018/04/17	0	0.00	4	37.93	38.00	-4	7,686	-0.05%
2018/04/10	0	0.00	11	37.89	38.20	-11	8,908	-0.12%
2018/04/09	0	0.00	9	37.26	37.35	-9	8,975	-0.10%
2018/04/03	5	36.25	1	36.65	36.95	4	9,075	0.04%
2018/03/27	0	0.00	1	37.05	37.15	-1	10,137	-0.01%
2018/03/23	1	36.90	0	0.00	37.00	1	10,302	0.01%
2018/03/22	0	0.00	4	37.58	37.55	-4	10,341	-0.04%
2018/03/19	6	37.30	0	0.00	37.55	6	10,391	0.06%
2018/03/16	0	37.45	1	37.25	37.60	-1	10,402	-0.01%
2018/03/15	0	0.00	5	37.60	37.60	-5	10,284	-0.05%
2018/03/13	0	0.00	10	37.29	37.50	-10	10,211	-0.10%
2018/03/12	0	0.00	0.7	37.05	37.20	-0.7	10,295	-0.01%
2018/03/06	0	0.00	3	36.65	36.50	-3	10,762	-0.03%
2018/03/05	7	36.34	2.7	36.36	36.30	4.3	11,150	0.04%
2018/02/27	1	36.70	0	0.00	37.00	1	11,254	0.01%
2018/02/22	5	36.69	1	36.60	36.50	4	11,272	0.04%
2018/02/21	0	0.00	5	36.95	37.20	-5	11,246	-0.04%
2018/02/12	1	35.40	0	0.00	35.95	1	11,186	0.01%
2018/02/09	3	35.78	2	35.75	35.60	1	11,191	0.01%
2018/02/08	1	36.75	24	36.74	36.75	-23	11,101	-0.21%
2018/02/07	21	36.40	1	36.75	36.40	20	11,348	0.18%
2018/02/06	16	35.77	4	35.04	35.50	12	11,176	0.11%
2018/02/05	5	37.66	0	0.00	37.80	5	10,868	0.05%
2018/02/02	2	37.80	0	0.00	37.90	2	10,815	0.02%
2018/01/31	2	37.65	0	0.00	37.65	2	10,778	0.02%
2018/01/30	2	37.85	0	0.00	37.90	2	10,744	0.02%
2018/01/29	2	37.70	0	0.00	37.95	2	10,715	0.02%
2018/01/26	0	0.00	4	37.83	38.20	-4	10,632	-0.04%
2018/01/25	1	37.40	2	37.65	37.60	-1	10,496	-0.01%
2018/01/23	6	37.11	0	0.00	37.30	6	10,370	0.06%
2018/01/17	0	0.00	6	38.05	38.50	-6	9,868	-0.06%
2018/01/16	0	0.00	2	38.00	38.10	-2	9,731	-0.02%
2018/01/12	0	0.00	20	37.75	37.60	-20	9,583	-0.21%
2018/01/11	2	38.20	1	37.60	37.50	1	9,356	0.01%
2018/01/10	0.3	38.25	0	38.25	38.45	0.2	8,870	0.00%
2018/01/09	1	38.40	2	38.50	38.30	-1	8,715	-0.01%
2018/01/08	0	0.00	11	37.65	38.20	-11	8,456	-0.13%
2018/01/04	2	36.85	5	37.25	37.20	-3	7,623	-0.04%
2018/01/03	0	0.00	4	37.30	37.35	-4	7,533	-0.05%