台泥 (1101)-元大-六合券商分點個股進出

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
33.95
漲跌
▲0.15
漲幅
+0.44%
成交量
13,051張
產業
上市水泥類股
2644人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

台泥 (1101)籌碼相關－元大-六合券商分點個股進出

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-六合券商分點個股進出
元大-六合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
2024/05/28	2.5	33.93	4	33.86	33.95	-1.6	18,880	-0.01%
2024/05/27	8	33.94	0	0.00	33.80	8	19,149	0.04%
2024/05/24	5	33.93	3	33.82	34.05	2	19,164	0.01%
2024/05/23	3.8	34.03	2	34.00	34.00	1.8	19,106	0.01%
2024/05/22	16.2	34.24	17	34.21	34.35	-0.8	18,882	0.00%
2024/05/21	31.1	33.29	0.3	33.33	33.35	30.7	18,203	0.17%
2024/05/20	10.2	33.93	30	33.92	33.85	-19.8	18,043	-0.11%
2024/05/17	3.6	33.88	7	33.86	33.90	-3.5	17,916	-0.02%
2024/05/16	35	33.57	11	33.65	33.60	24	17,836	0.13%
2024/05/15	81	33.39	7.1	33.34	33.30	73.9	17,783	0.42%
2024/05/14	98	33.25	3.3	33.26	33.35	94.7	17,869	0.53%
2024/05/13	10.8	33.68	8.3	33.72	33.70	2.5	17,684	0.01%
2024/05/10	6.3	32.79	34	32.91	33.30	-27.7	17,314	-0.16%
2024/05/09	18	32.84	4	32.91	32.65	14	17,094	0.08%
2024/05/08	2	33.08	7	33.04	33.10	-5	17,111	-0.03%
2024/05/07	9.3	33.00	4	33.13	33.20	5.3	17,141	0.03%
2024/05/06	26.1	32.91	30.4	32.92	33.00	-4.3	16,992	-0.03%
2024/05/03	30.5	32.55	4.5	32.53	32.40	26	16,551	0.16%
2024/05/02	18	32.30	1	32.30	32.30	17	16,359	0.10%
2024/04/30	4.1	32.13	0.8	32.05	32.05	3.4	16,171	0.02%
2024/04/29	9	32.11	16	32.22	32.35	-7	16,038	-0.04%
2024/04/26	32.5	31.90	0.1	31.95	31.80	32.4	15,880	0.20%
2024/04/25	16.5	32.01	2	31.93	32.00	14.5	15,849	0.09%
2024/04/24	6	32.23	9	32.23	32.15	-3	15,799	-0.02%
2024/04/23	14	32.66	2	32.90	32.35	12	16,021	0.08%
2024/04/22	6.6	32.32	6	32.42	32.60	0.6	15,974	0.00%
2024/04/19	17	32.15	0	0.00	32.00	17	15,756	0.11%
2024/04/18	47.4	32.59	8	32.71	32.70	39.4	15,379	0.26%
2024/04/17	28.8	32.51	0	0.00	32.65	28.8	15,172	0.19%
2024/04/16	43	32.64	12	32.81	32.45	31	15,008	0.21%
2024/04/15	11.3	32.78	21.2	32.57	32.35	-9.9	14,402	-0.07%
2024/04/12	6	32.02	5	32.05	32.20	1	14,063	0.01%
2024/04/11	2	32.48	3.2	32.45	32.40	-1.2	13,848	-0.01%
2024/04/10	11.2	32.75	3	32.83	32.70	8.2	13,783	0.06%
2024/04/09	5.2	32.28	10	32.19	32.45	-4.8	13,609	-0.04%
2024/04/08	20.1	32.37	3	32.45	32.30	17.1	13,545	0.13%
2024/04/03	31.4	32.57	31.2	32.54	32.00	0.2	13,436	0.00%
2024/04/02	3.1	31.98	0	32.00	31.95	3	13,046	0.02%
2024/04/01	2.2	32.15	0	0.00	32.15	2.2	13,124	0.02%
2024/03/29	0	0.00	6	31.95	32.15	-6	13,089	-0.05%
2024/03/28	11	31.72	0	0.00	31.70	11	12,963	0.08%
2024/03/27	3.2	31.69	4	31.71	31.70	-0.8	12,844	-0.01%
2024/03/26	4	31.51	31	31.37	31.55	-27	12,765	-0.21%
2024/03/25	22	31.05	8.3	31.19	31.10	13.7	12,723	0.11%
2024/03/22	11	31.13	1	31.15	31.15	10	12,702	0.08%
2024/03/21	2	31.50	107	31.48	31.50	-105	12,514	-0.84%	大賣/鉅額交易
2024/03/20	114.5	30.93	28.1	30.90	30.90	86.4	12,516	0.69%	大買/
2024/03/19	6	31.40	9	31.42	31.40	-3	12,198	-0.02%
2024/03/18	6.4	31.74	6.2	31.66	31.70	0.2	11,945	0.00%
2024/03/15	2	31.98	0	0.00	31.95	2	11,833	0.02%
2024/03/14	1.1	31.71	28.4	31.80	32.00	-27.3	11,512	-0.24%
2024/03/13	19.5	31.81	9	31.77	31.70	10.5	11,518	0.09%
2024/03/12	0	0.00	6	31.95	32.00	-6	11,388	-0.05%
2024/03/11	15.1	31.73	2	31.75	31.80	13.1	11,415	0.11%
2024/03/08	23	31.97	9.8	32.00	31.85	13.2	11,531	0.11%
2024/03/07	11.3	31.99	10	31.94	32.00	1.3	11,664	0.01%
2024/03/06	9.1	31.95	1	31.95	32.00	8.1	12,022	0.07%
2024/03/05	4	32.00	4.2	32.06	32.00	-0.2	13,502	0.00%
2024/03/04	6.1	32.05	18	32.10	32.05	-12	13,771	-0.09%
2024/03/01	29	32.02	4	32.00	32.05	25	14,657	0.17%
2024/02/29	15	32.20	16.1	32.23	32.10	-1.1	14,759	-0.01%
2024/02/27	2	31.90	16	31.90	31.85	-14	14,610	-0.10%
2024/02/26	0	32.25	7	32.10	32.15	-7	14,608	-0.05%
2024/02/23	1	32.40	5	32.45	32.40	-4	14,694	-0.03%
2024/02/22	3.1	32.43	0	0.00	32.55	3.1	15,103	0.02%
2024/02/21	14	32.54	0.4	32.55	32.50	13.6	15,202	0.09%
2024/02/20	0	0.00	3.9	32.60	32.65	-3.9	15,222	-0.03%
2024/02/19	3.1	32.34	7	32.71	32.80	-4	15,433	-0.03%
2024/02/16	11.5	31.83	1.3	31.99	31.90	10.3	15,704	0.07%
2024/02/15	1.2	32.00	6	32.00	32.00	-4.8	15,670	-0.03%
2024/02/05	1.2	31.92	34.2	31.90	32.15	-33	15,497	-0.21%
2024/02/02	0.1	32.35	0	0.00	32.25	0.1	15,452	0.00%
2024/02/01	0.7	32.15	9.8	32.17	32.45	-9	15,591	-0.06%
2024/01/31	7.6	31.91	86	31.92	31.90	-78.4	15,628	-0.50%
2024/01/30	18.3	32.27	2	32.10	32.00	16.3	15,538	0.10%
2024/01/29	9.2	32.40	1	32.45	32.35	8.2	15,511	0.05%
2024/01/26	5.5	32.63	0	0.00	32.60	5.5	15,632	0.04%
2024/01/25	0.3	32.75	3	32.65	32.70	-2.7	15,730	-0.02%
2024/01/24	3	32.60	0	0.00	32.60	3	15,865	0.02%
2024/01/23	1	32.55	4	32.58	32.70	-3	16,153	-0.02%
2024/01/22	6.2	32.42	5	32.33	32.30	1.2	16,296	0.01%
2024/01/19	57.1	32.13	0.1	32.45	32.40	57.1	16,355	0.35%
2024/01/18	9.2	32.17	5	32.05	32.05	4.2	16,380	0.03%
2024/01/17	10.9	32.31	8	32.26	32.20	2.9	16,459	0.02%
2024/01/16	24.7	32.98	5	33.00	32.90	19.7	16,356	0.12%
2024/01/15	11.1	33.67	0	0.00	33.65	11.1	16,277	0.07%
2024/01/12	2	33.65	8.4	33.63	33.75	-6.4	16,716	-0.04%
2024/01/11	6	33.65	0.3	33.85	33.70	5.7	17,605	0.03%
2024/01/10	10	33.74	9	33.78	33.70	1	18,877	0.01%
2024/01/09	6.1	34.08	23	34.10	34.05	-16.9	19,006	-0.09%
2024/01/08	0.1	34.35	15	34.35	34.25	-14.9	19,126	-0.08%
2024/01/05	6.2	34.26	2	34.25	34.35	4.2	19,349	0.02%
2024/01/04	3.4	34.20	5.2	34.20	34.20	-1.8	19,609	-0.01%
2024/01/03	8	34.36	22	34.50	34.20	-14	19,771	-0.07%
2024/01/02	1	34.80	4.1	34.75	34.70	-3.1	19,818	-0.02%
2023/12/29	10	34.87	2	34.80	34.85	8	19,953	0.04%
2023/12/28	13.1	34.78	1	34.80	34.90	12.1	20,185	0.06%
2023/12/27	1.8	34.78	8	34.82	34.90	-6.2	20,197	-0.03%
2023/12/26	1	34.60	4	34.63	34.65	-3	20,237	-0.01%
2023/12/25	4	34.51	0	0.00	34.50	4	20,449	0.02%
2023/12/22	1	34.20	1	34.30	34.30	0	20,578	0.00%
2023/12/21	0.3	34.35	0.2	34.20	34.25	0.1	20,790	0.00%
2023/12/20	5	34.25	9	34.37	34.50	-4	21,158	-0.02%
2023/12/19	7	34.28	0.2	34.50	34.35	6.8	21,394	0.03%
2023/12/18	5	34.52	3.1	34.45	34.55	1.9	21,730	0.01%
2023/12/15	2	34.43	0	0.00	34.30	2	21,955	0.01%
2023/12/14	7.4	34.38	6.1	34.48	34.40	1.3	21,772	0.01%
2023/12/13	3.3	34.15	21.2	34.19	34.05	-17.9	21,743	-0.08%
2023/12/12	4.2	34.12	8	34.20	34.15	-3.8	21,824	-0.02%
2023/12/11	2	34.35	11.2	34.40	34.40	-9.1	21,878	-0.04%
2023/12/08	1.8	34.70	0.9	34.75	34.60	0.9	22,119	0.00%
2023/12/07	0.3	34.55	2	34.45	34.50	-1.7	22,107	-0.01%
2023/12/06	5.5	34.75	0	0.00	34.60	5.5	22,145	0.02%
2023/12/05	4.1	34.84	5.2	34.22	34.90	-1.1	22,206	0.00%
2023/12/04	8.2	34.18	16	34.29	34.05	-7.9	22,066	-0.04%
2023/12/01	36.2	34.43	5	34.63	34.40	31.2	22,225	0.14%
2023/11/30	9.4	35.02	18	35.06	34.95	-8.6	21,892	-0.04%
2023/11/29	1.3	34.47	2.1	34.37	34.25	-0.8	20,364	0.00%
2023/11/28	59	34.96	25.1	34.89	34.50	33.9	20,138	0.17%
2023/11/27	7	34.16	4.2	34.18	33.95	2.8	19,597	0.01%
2023/11/24	11	34.02	1	33.90	33.75	10	19,408	0.05%
2023/11/22	9.1	34.04	11.3	33.90	33.85	-2.2	19,049	-0.01%
2023/11/21	11.5	34.17	23	34.00	34.20	-11.5	18,952	-0.06%
2023/11/20	16.7	33.60	49	33.55	33.60	-32.3	18,544	-0.17%
2023/11/17	0	0.00	8.1	33.23	33.20	-8.1	18,469	-0.04%
2023/11/16	37.1	33.08	3	33.17	33.05	34.1	18,400	0.19%
2023/11/15	17.1	33.04	7	32.98	33.15	10.1	18,225	0.06%
2023/11/14	2.7	32.61	0	0.00	32.50	2.7	18,089	0.01%
2023/11/13	13	32.83	8	32.75	32.80	5	18,187	0.03%
2023/11/10	5	32.80	0	0.00	32.85	5	18,374	0.03%
2023/11/09	1	32.90	5.4	32.92	32.90	-4.3	18,388	-0.02%
2023/11/08	0.1	32.90	14	32.90	32.90	-13.9	18,405	-0.08%
2023/11/07	15.2	32.48	1	32.55	32.55	14.2	18,432	0.08%
2023/11/06	3.1	32.90	1	33.00	32.80	2.1	18,394	0.01%
2023/11/03	7.4	32.71	11	32.79	32.90	-3.6	18,290	-0.02%
2023/11/02	1.1	32.40	5	32.42	32.35	-4	18,196	-0.02%
2023/11/01	4	32.05	15	32.17	32.10	-11	18,166	-0.06%
2023/10/31	18.1	32.16	15	32.23	32.25	3.1	18,158	0.02%
2023/10/30	2	32.00	7	31.84	32.00	-5	18,028	-0.03%
2023/10/27	10.1	31.86	0	0.00	31.85	10.1	17,917	0.06%
2023/10/26	7.3	31.50	2	31.53	31.45	5.3	17,975	0.03%
2023/10/25	7.3	31.59	0	0.00	31.55	7.3	17,848	0.04%
2023/10/24	27.2	31.52	0	0.00	31.50	27.2	17,706	0.15%
2023/10/23	11	31.64	0	0.00	31.65	11	17,530	0.06%
2023/10/20	9.4	31.64	11	31.80	31.75	-1.6	17,702	-0.01%
2023/10/19	33.1	31.82	10.2	31.80	31.90	22.9	17,409	0.13%
2023/10/18	34.4	32.47	0	0.00	32.45	34.4	16,813	0.20%
2023/10/17	3	33.48	0	0.00	33.45	3	15,659	0.02%
2023/10/16	0.1	33.75	14	33.73	33.60	-13.9	15,645	-0.09%
2023/10/13	25.2	33.89	10	34.05	33.80	15.2	15,722	0.10%
2023/10/12	10	33.68	1	33.55	33.70	9	15,681	0.06%
2023/10/11	11.5	33.04	1	33.00	33.10	10.5	15,548	0.07%
2023/10/06	10.1	32.84	0	0.00	32.80	10.1	15,540	0.07%
2023/10/05	9.6	32.80	0.1	33.00	32.75	9.6	15,507	0.06%
2023/10/04	3	32.93	6	32.90	32.90	-3	15,539	-0.02%
2023/10/03	4.4	33.18	6	33.26	33.20	-1.7	15,625	-0.01%
2023/10/02	5	33.11	7.5	33.14	33.10	-2.5	15,776	-0.02%
2023/09/28	9.2	33.10	16.6	33.14	33.25	-7.4	16,020	-0.05%
2023/09/27	1.1	32.96	6.1	33.03	33.05	-5	15,999	-0.03%
2023/09/26	18.5	33.03	1	33.10	33.00	17.5	15,938	0.11%
2023/09/25	23.3	33.12	19	33.25	33.10	4.3	15,777	0.03%
2023/09/22	15.4	33.45	25	33.48	33.50	-9.6	15,474	-0.06%
2023/09/21	26	33.95	10	33.96	33.80	16	15,253	0.10%
2023/09/20	35.3	34.48	0	0.00	34.35	35.3	15,082	0.23%
2023/09/19	11	34.89	0	0.00	34.80	11	14,902	0.07%
2023/09/18	11.1	35.05	1	35.10	35.10	10.1	14,938	0.07%
2023/09/15	6	35.24	0	0.00	35.10	6	15,030	0.04%
2023/09/14	1	35.35	37	35.40	35.50	-36	14,962	-0.24%
2023/09/13	8.1	35.03	20.1	35.14	35.30	-12	14,972	-0.08%
2023/09/12	7	34.52	4.1	34.58	34.60	2.9	15,254	0.02%
2023/09/11	4.9	34.11	0	0.00	34.20	4.9	15,266	0.03%
2023/09/08	12.7	34.10	0	0.00	34.10	12.7	15,301	0.08%
2023/09/07	3.3	34.32	1	34.50	34.35	2.3	15,280	0.02%
2023/09/06	61.7	34.56	15	34.35	34.40	46.7	15,287	0.31%
2023/09/05	15.4	35.02	0	0.00	35.00	15.4	14,939	0.10%
2023/09/04	7	35.10	1	35.20	35.20	6	14,925	0.04%
2023/09/01	11.2	35.17	0	0.00	35.25	11.2	14,877	0.07%
2023/08/31	22.3	35.07	14	35.10	34.95	8.3	14,843	0.06%
2023/08/30	6.4	35.39	12.7	35.42	35.30	-6.3	14,684	-0.04%
2023/08/29	6.1	35.31	2	35.20	35.40	4.1	15,130	0.03%
2023/08/28	6.1	35.14	2	35.25	35.20	4.1	15,344	0.03%
2023/08/25	6	35.23	5.3	35.21	35.10	0.7	16,124	0.00%
2023/08/24	23.3	35.26	1	35.35	35.30	22.3	16,441	0.14%
2023/08/23	17	35.41	2	35.40	35.30	15	16,726	0.09%
2023/08/22	12	35.39	0	0.00	35.40	12	16,947	0.07%
2023/08/21	11	35.37	4	35.30	35.40	7	17,344	0.04%
2023/08/18	14.5	35.40	10	35.15	35.15	4.5	17,523	0.03%
2023/08/17	20.7	35.62	84	35.46	35.65	-63.3	17,458	-0.36%
2023/08/16	31.1	36.11	4	36.06	36.05	27.1	17,488	0.16%
2023/08/15	23.1	36.69	0	0.00	36.70	23.1	17,473	0.13%
2023/08/14	11.2	36.92	2	37.05	36.85	9.2	17,582	0.05%
2023/08/11	50	37.51	2	37.40	37.40	48	17,637	0.27%
2023/08/10	8.3	36.87	0	0.00	36.85	8.3	17,644	0.05%
2023/08/09	3	37.13	6	37.26	37.15	-3	17,972	-0.02%
2023/08/08	14.6	37.16	1.2	37.22	37.10	13.4	18,250	0.07%
2023/08/07	4	37.58	29.1	37.54	37.65	-25.1	18,384	-0.14%
2023/08/04	26.4	37.31	3	37.35	37.35	23.4	18,438	0.13%
2023/08/02	6.8	37.23	16.1	37.53	37.20	-9.3	18,846	-0.05%
2023/08/01	5	37.55	2	37.45	37.55	3	19,015	0.02%
2023/07/31	9.1	37.35	32	37.33	37.30	-22.9	19,125	-0.12%
2023/07/28	15	37.20	6	37.23	37.35	9	19,175	0.05%
2023/07/27	10	37.55	15.2	37.34	37.35	-5.2	19,620	-0.03%
2023/07/26	8	37.24	5	37.35	37.25	3	20,584	0.01%
2023/07/25	29.2	37.38	13.2	37.39	37.40	16	20,798	0.08%
2023/07/24	15.2	36.53	16.1	36.79	36.50	-0.9	20,874	0.00%
2023/07/21	54.3	36.32	7.2	36.32	36.10	47.1	21,180	0.22%
2023/07/20	9.5	36.59	6.1	36.60	36.55	3.4	21,667	0.02%
2023/07/19	9.4	36.68	0	0.00	36.60	9.4	22,718	0.04%
2023/07/18	36.1	36.63	2.3	36.73	37.10	33.8	23,504	0.14%
2023/07/17	23.3	36.79	0	0.00	36.75	23.3	23,411	0.10%
2023/07/14	10	36.99	19	37.02	37.00	-9	23,348	-0.04%
2023/07/13	28.4	36.85	80	36.86	36.80	-51.7	23,366	-0.22%
2023/07/12	46.6	36.58	0	0.00	36.60	46.6	23,564	0.20%
2023/07/11	16.4	36.72	0	0.00	36.55	16.4	23,517	0.07%
2023/07/10	7.1	36.94	5	36.90	36.85	2.1	23,394	0.01%
2023/07/07	16.4	37.16	4.2	37.10	37.30	12.2	23,264	0.05%
2023/07/06	45.2	37.36	0	0.00	37.25	45.2	23,393	0.19%
2023/07/05	12.2	37.93	7.5	37.96	37.80	4.7	23,091	0.02%
2023/07/04	7	38.12	0.1	38.20	38.05	6.9	22,913	0.03%
2023/07/03	12	38.25	3	38.25	38.25	9	22,864	0.04%
2023/06/30	0	0.00	1.2	38.08	38.05	-1.2	22,907	-0.01%
2023/06/29	1.4	38.14	1	38.15	38.05	0.4	22,932	0.00%
2023/06/28	16.6	38.11	2.2	38.39	38.05	14.4	22,980	0.06%
2023/06/27	5.5	38.55	1	38.45	38.45	4.5	23,114	0.02%
2023/06/26	6	38.65	10.5	38.81	38.80	-4.5	23,371	-0.02%
2023/06/21	5	38.40	0.3	38.50	38.70	4.7	23,378	0.02%
2023/06/20	10.2	38.56	8	38.54	38.55	2.2	23,375	0.01%
2023/06/19	5.1	38.71	1	38.70	38.70	4.1	23,493	0.02%
2023/06/16	16	38.77	43	38.90	38.70	-27	23,472	-0.11%
2023/06/15	7.1	38.25	52	38.25	38.35	-44.9	23,007	-0.20%
2023/06/14	20	38.27	9.1	38.35	38.35	10.9	23,330	0.05%
2023/06/13	2	38.30	13	38.26	38.25	-11	23,466	-0.05%
2023/06/12	5	38.49	2	38.35	38.25	3	23,491	0.01%
2023/06/09	22.5	38.39	2.8	38.40	38.45	19.7	23,511	0.08%
2023/06/08	40.2	38.54	0	0.00	38.50	40.2	23,676	0.17%
2023/06/07	14	38.76	0	38.90	38.80	14	23,851	0.06%
2023/06/06	1.3	38.76	0	0.00	38.80	1.3	24,048	0.01%
2023/06/05	24	38.99	8.2	38.94	38.85	15.8	24,210	0.07%
2023/06/02	2.8	38.54	35.4	38.44	38.55	-32.6	24,023	-0.14%
2023/06/01	11.6	37.79	0.5	37.85	37.75	11	23,598	0.05%
2023/05/31	6.1	38.03	0.2	38.25	37.90	5.9	23,504	0.03%
2023/05/30	0.6	38.11	13	38.10	38.30	-12.5	22,887	-0.05%
2023/05/29	64	37.84	13.3	37.95	38.15	50.7	23,178	0.22%
2023/05/26	3	37.70	6	37.72	38.00	-3	23,692	-0.01%
2023/05/25	8.3	37.56	3.2	38.03	38.05	5.1	24,133	0.02%
2023/05/24	14.3	37.65	6	37.59	37.85	8.3	23,953	0.03%
2023/05/23	6	37.98	1	38.00	37.90	5	23,751	0.02%
2023/05/22	3	38.17	5	38.17	38.25	-2	23,649	-0.01%
2023/05/19	9	37.86	12	37.86	37.85	-3	23,556	-0.01%
2023/05/18	6	37.81	3.6	38.03	37.85	2.4	23,437	0.01%
2023/05/17	4.1	37.94	8.4	38.05	37.90	-4.4	23,453	-0.02%
2023/05/16	3	37.53	44	37.80	37.75	-41	23,506	-0.17%
2023/05/15	39.5	37.29	0	0.00	37.35	39.5	23,506	0.17%
2023/05/12	30	38.24	1	38.15	37.80	29	23,276	0.12%
2023/05/11	30	38.24	1	38.15	38.20	29	23,037	0.13%
2023/05/10	2.1	38.63	3.3	38.74	38.85	-1.2	22,849	-0.01%
2023/05/09	28.3	39.02	6	38.65	38.65	22.3	22,795	0.10%
2023/05/08	8.2	39.50	12	39.59	39.60	-3.8	22,479	-0.02%
2023/05/05	5.1	39.24	4.1	39.30	39.30	1	22,322	0.00%
2023/05/04	7.1	39.50	4	39.48	39.45	3.1	22,305	0.01%
2023/05/03	21.3	39.72	8	39.76	39.50	13.3	22,236	0.06%
2023/05/02	63.6	39.70	10	39.80	39.90	53.7	22,048	0.24%
2023/04/28	16	38.72	18	38.69	38.70	-2	21,538	-0.01%
2023/04/27	10	38.95	4	38.91	38.65	6	21,481	0.03%
2023/04/26	5.1	39.03	11	38.83	39.10	-5.9	21,572	-0.03%
2023/04/25	35.1	38.68	57	38.51	38.50	-21.9	21,693	-0.10%
2023/04/24	27.1	39.21	46	39.29	39.55	-18.9	21,265	-0.09%
2023/04/21	11	38.63	64.4	38.43	38.30	-53.4	20,241	-0.26%
2023/04/20	6.1	37.16	1.1	37.26	37.20	5	19,358	0.03%
2023/04/19	2	37.25	5	37.25	37.10	-3	19,409	-0.02%
2023/04/18	8.1	37.56	7	37.74	37.45	1.1	19,425	0.01%
2023/04/17	5.2	37.86	31.2	38.00	37.95	-26	19,656	-0.13%
2023/04/14	2	37.45	12	37.45	37.55	-10	19,373	-0.05%
2023/04/13	2.3	37.50	3	37.52	37.55	-0.7	19,387	0.00%
2023/04/12	3.1	37.55	5	37.57	37.45	-1.9	19,333	-0.01%
2023/04/11	12.1	37.41	2.2	37.40	37.45	9.9	19,262	0.05%
2023/04/10	1.3	36.43	2	36.50	36.60	-0.7	19,042	0.00%
2023/04/07	7	36.39	2.3	36.41	36.40	4.7	19,060	0.02%
2023/04/06	9.1	36.36	1.1	36.45	36.45	8	19,160	0.04%
2023/03/31	2	36.48	1	36.50	36.40	1	19,407	0.01%
2023/03/30	11	36.10	1.3	36.37	36.20	9.7	20,415	0.05%
2023/03/29	12.4	36.11	10.1	36.21	36.35	2.4	21,328	0.01%
2023/03/28	20.3	36.18	25	36.19	36.20	-4.7	22,230	-0.02%
2023/03/27	27.3	36.76	9	36.74	36.65	18.3	23,097	0.08%
2023/03/24	14.3	37.41	3	37.58	37.60	11.3	23,872	0.05%
2023/03/23	10	37.30	2	37.35	37.35	8	23,875	0.03%
2023/03/22	2	37.28	5	37.35	37.20	-3	23,957	-0.01%
2023/03/21	0	0.00	5	37.10	37.05	-5	24,027	-0.02%
2023/03/20	4	36.79	1	36.90	36.90	3	24,042	0.01%
2023/03/17	6.5	36.45	2	36.60	36.40	4.5	24,199	0.02%
2023/03/16	18.8	36.45	0	0.00	36.35	18.8	23,908	0.08%
2023/03/15	7.1	37.13	2	37.15	37.10	5.1	23,942	0.02%
2023/03/14	3.1	36.71	4	36.56	36.75	-0.9	24,037	0.00%
2023/03/13	20.3	36.56	3.6	36.33	36.75	16.7	24,266	0.07%
2023/03/10	24.3	36.71	6	36.75	36.70	18.3	24,281	0.08%
2023/03/09	26.2	37.50	101	37.70	37.20	-74.8	24,506	-0.31%	大賣/
2023/03/08	16	37.63	1	37.60	37.75	15	24,873	0.06%
2023/03/07	4.6	37.95	0	0.00	37.95	4.6	24,885	0.02%
2023/03/06	88.6	38.00	2	38.03	37.95	86.5	25,216	0.34%
2023/03/03	17	37.79	0	0.00	37.75	17	25,487	0.07%
2023/03/02	14	37.72	9	37.69	37.90	5	25,669	0.02%
2023/03/01	42.1	37.98	56.1	37.88	37.80	-14	25,706	-0.05%
2023/02/24	13	39.26	22.2	39.36	39.15	-9.2	25,338	-0.04%
2023/02/23	20.3	39.46	46.4	39.33	39.50	-26.2	24,816	-0.11%
2023/02/22	8.2	38.06	0.3	38.10	38.05	7.9	25,159	0.03%
2023/02/21	3.4	38.37	0.2	38.25	38.35	3.2	26,058	0.01%
2023/02/20	6.4	38.11	53	37.92	38.25	-46.7	26,714	-0.17%
2023/02/17	41.1	37.87	6	37.86	38.00	35.1	27,226	0.13%
2023/02/16	7.3	37.61	0.1	37.60	37.50	7.2	27,958	0.03%
2023/02/15	9.1	37.54	32.1	37.69	37.55	-23	28,051	-0.08%
2023/02/14	14.1	37.45	13.1	37.58	37.25	1	27,991	0.00%
2023/02/13	6.3	37.07	15	37.07	37.00	-8.7	27,957	-0.03%
2023/02/10	2.1	36.74	6	36.77	36.85	-3.9	28,096	-0.01%
2023/02/09	0.1	36.75	0	0.00	36.60	0.1	28,114	0.00%
2023/02/08	7	36.71	6.1	36.65	36.75	0.9	28,188	0.00%
2023/02/07	9.9	36.55	2.5	36.47	36.65	7.4	28,269	0.03%
2023/02/06	12.5	36.25	4.2	36.21	36.15	8.3	28,252	0.03%
2023/02/03	15.1	36.36	0	0.00	36.45	15.1	28,142	0.05%
2023/02/02	3.1	36.62	3	36.73	36.80	0.1	28,165	0.00%
2023/02/01	3	36.60	1	36.55	36.75	2	28,193	0.01%
2023/01/31	14.1	36.58	1	36.25	36.25	13.1	28,263	0.05%
2023/01/30	20	37.14	9.4	36.77	36.95	10.6	28,195	0.04%
2023/01/17	46.2	36.09	34.2	36.15	36.00	12	28,181	0.04%
2023/01/16	57.6	36.58	46	36.71	36.50	11.6	28,175	0.04%
2023/01/13	3.7	36.20	21.4	36.12	36.15	-17.7	27,855	-0.06%
2023/01/12	8.6	35.31	14.1	35.27	35.40	-5.4	27,913	-0.02%
2023/01/11	52	34.70	8.5	34.72	34.70	43.5	28,119	0.15%
2023/01/10	2	34.55	1	34.50	34.60	1	28,426	0.00%
2023/01/09	4	34.50	5	34.51	34.60	-1	28,943	0.00%
2023/01/06	1	34.15	3	34.15	34.25	-2	29,213	-0.01%
2023/01/05	3	34.52	8	34.51	34.45	-5	29,670	-0.02%
2023/01/04	2	33.60	0	0.00	33.50	2	29,498	0.01%
2023/01/03	11	33.53	3	33.65	33.50	8	29,714	0.03%
2022/12/30	5	33.70	3.2	33.85	33.65	1.8	29,735	0.01%
2022/12/29	4.4	33.80	1	34.25	33.70	3.4	29,889	0.01%
2022/12/28	5.2	34.17	12	34.24	34.30	-6.8	30,140	-0.02%
2022/12/27	81	34.50	3	34.50	34.30	78	30,373	0.26%
2022/12/26	14	34.33	8.4	34.30	34.40	5.6	30,533	0.02%
2022/12/23	19.5	34.26	6.1	34.34	34.05	13.4	31,062	0.04%
2022/12/22	3.5	34.28	17.7	34.54	34.45	-14.2	31,982	-0.04%
2022/12/21	4.6	33.90	1.2	33.99	34.05	3.4	31,325	0.01%
2022/12/20	12	33.68	4.5	33.70	33.70	7.5	30,705	0.02%
2022/12/19	5	34.00	2	33.93	33.85	3	30,251	0.01%
2022/12/16	30.2	33.10	3.2	33.25	34.60	27	29,428	0.09%
2022/12/15	2	33.50	1.1	33.52	33.55	0.9	28,860	0.00%
2022/12/14	3	33.53	1.1	33.56	33.50	1.9	29,170	0.01%
2022/12/13	4.5	33.90	2.7	34.00	33.70	1.7	29,231	0.01%
2022/12/12	1	33.65	3.3	33.78	33.85	-2.3	29,198	-0.01%
2022/12/09	0	0.00	5	33.47	33.70	-5	29,684	-0.02%
2022/12/08	4.4	33.18	0.2	33.30	33.20	4.3	29,675	0.01%
2022/12/07	9	33.22	5	33.39	33.35	4	29,677	0.01%
2022/12/06	2.6	33.53	0.1	33.65	33.30	2.5	29,698	0.01%
2022/12/05	2	33.53	59	33.36	33.70	-57	29,562	-0.19%
2022/12/02	6.1	33.78	6	33.73	33.65	0.1	29,249	0.00%
2022/12/01	2	33.88	3.7	33.97	34.05	-1.7	29,193	-0.01%
2022/11/30	14.3	33.62	13	33.54	33.90	1.3	29,003	0.00%
2022/11/29	3.1	33.10	3	33.08	33.55	0.1	28,619	0.00%
2022/11/28	67	33.12	1.1	33.05	33.00	65.9	28,640	0.23%
2022/11/25	3.1	33.45	16	33.41	33.55	-12.9	28,428	-0.05%
2022/11/24	18	32.87	4.2	33.04	33.20	13.8	28,273	0.05%
2022/11/23	12	32.68	0	0.00	32.70	12	28,055	0.04%
2022/11/22	31.5	32.68	4	32.65	32.65	27.5	27,954	0.10%
2022/11/21	15.1	32.87	0	0.00	32.85	15.1	27,730	0.05%
2022/11/18	19.3	33.42	2.5	33.71	33.30	16.8	27,498	0.06%
2022/11/17	25.1	34.22	24.7	33.92	34.25	0.4	26,542	0.00%
2022/11/16	19.6	33.18	38.4	33.04	32.90	-18.8	25,556	-0.07%
2022/11/15	18	33.36	6	33.60	33.85	12	24,950	0.05%
2022/11/14	17.6	33.88	84.2	33.13	34.15	-66.6	24,375	-0.27%
2022/11/11	5.1	32.10	3	32.05	32.15	2.1	23,576	0.01%
2022/11/10	6.4	32.01	2	32.05	31.70	4.4	23,483	0.02%
2022/11/09	4	31.85	2.1	31.95	31.90	1.9	23,444	0.01%
2022/11/08	22	31.64	20.4	31.69	31.65	1.6	23,282	0.01%
2022/11/07	5	30.72	6.5	30.73	31.00	-1.5	23,106	-0.01%
2022/11/04	4.1	30.31	1	30.45	30.45	3.1	23,191	0.01%
2022/11/03	11.3	30.26	0	0.00	30.30	11.3	23,144	0.05%
2022/11/02	2	30.70	6.6	30.76	30.75	-4.6	23,105	-0.02%
2022/11/01	3	30.32	1	30.65	30.65	2	23,119	0.01%
2022/10/31	14.5	30.36	4	30.54	30.25	10.5	23,108	0.05%
2022/10/28	15.4	30.72	0	0.00	30.50	15.4	23,119	0.07%
2022/10/27	1.4	30.92	18	30.94	30.85	-16.6	23,111	-0.07%
2022/10/26	19	30.35	5	30.30	30.30	14	23,119	0.06%
2022/10/25	33.9	29.94	1	29.95	29.90	32.9	23,077	0.14%
2022/10/24	17.4	30.91	7	31.29	30.60	10.4	22,682	0.05%
2022/10/21	2.3	31.26	4	31.19	31.00	-1.7	22,562	-0.01%
2022/10/20	25.5	30.89	5	30.92	30.90	20.5	22,518	0.09%
2022/10/19	37.3	31.67	17.1	31.72	31.60	20.1	22,012	0.09%
2022/10/18	8.1	31.55	1.1	31.32	31.45	7	21,608	0.03%
2022/10/17	17.4	31.64	124.1	31.84	31.70	-106.7	21,593	-0.49%	大賣/鉅額交易
2022/10/14	30.3	32.65	1	32.40	32.40	29.3	21,633	0.14%
2022/10/13	35.4	32.81	5	32.71	32.65	30.4	21,544	0.14%
2022/10/12	18.1	33.78	0	0.00	33.75	18.1	21,287	0.08%
2022/10/11	8.2	33.83	59	33.75	33.80	-50.8	21,345	-0.24%
2022/10/07	5.4	34.31	3	34.30	34.25	2.4	21,291	0.01%
2022/10/06	5.1	34.29	3.2	34.32	34.30	1.9	21,266	0.01%
2022/10/05	7	34.20	17	34.23	34.15	-10	21,277	-0.05%
2022/10/04	24.5	33.74	3	33.90	33.85	21.5	21,025	0.10%
2022/10/03	11.1	33.70	10	33.76	33.65	1.1	20,773	0.01%
2022/09/30	25.3	33.75	10.5	33.70	33.80	14.8	20,658	0.07%
2022/09/29	75.7	34.21	12	34.37	34.15	63.7	20,144	0.32%
2022/09/28	20.7	35.22	54.2	35.06	34.90	-33.5	19,056	-0.18%
2022/09/27	8.5	35.74	6	35.90	35.80	2.5	18,789	0.01%
2022/09/26	32.2	36.12	63.2	36.05	35.85	-31.1	18,599	-0.17%
2022/09/23	34.2	37.04	0.5	37.45	37.00	33.7	18,381	0.18%
2022/09/22	39.4	37.54	1	37.55	37.55	38.4	18,250	0.21%
2022/09/21	13.7	38.19	52	38.00	38.10	-38.3	17,880	-0.21%
2022/09/20	7.2	38.69	55	38.56	38.55	-47.8	17,513	-0.27%
2022/09/19	15.1	38.80	36.7	38.76	38.80	-21.6	17,397	-0.12%
2022/09/16	29.9	38.77	51	38.80	38.60	-21.1	17,332	-0.12%
2022/09/15	2.3	39.55	9.5	39.49	39.55	-7.3	16,939	-0.04%
2022/09/14	2.1	39.70	7.2	39.66	39.65	-5.1	16,875	-0.03%
2022/09/13	17.2	39.84	25.7	39.90	39.90	-8.5	16,925	-0.05%
2022/09/12	3	39.70	2	39.75	39.80	1	16,977	0.01%
2022/09/08	3.1	39.75	11	39.71	39.85	-7.9	17,321	-0.05%
2022/09/07	14	39.63	7.8	39.68	39.70	6.2	17,462	0.04%
2022/09/06	0	39.75	17	39.68	39.85	-17	17,501	-0.10%
2022/09/05	18	38.83	9	39.01	39.10	9	17,483	0.05%
2022/09/02	15.4	38.62	16.2	38.50	38.50	-0.8	17,570	0.00%
2022/09/01	19.4	38.94	5.3	38.92	38.90	14.1	17,325	0.08%
2022/08/31	0.3	39.34	2.2	39.25	39.30	-1.9	17,158	-0.01%
2022/08/30	2.2	39.22	2	39.35	39.25	0.2	17,048	0.00%
2022/08/29	6.3	39.15	1	39.11	39.35	5.2	17,169	0.03%
2022/08/26	2.1	39.51	0	0.00	39.65	2.1	17,183	0.01%
2022/08/25	4.4	39.27	3.7	39.44	39.55	0.7	17,263	0.00%
2022/08/24	1.7	39.32	30.5	39.25	39.25	-28.8	17,398	-0.17%
2022/08/23	10.1	39.21	2	39.30	39.35	8.1	17,816	0.05%
2022/08/22	10.3	39.08	17.1	39.44	39.65	-6.8	17,936	-0.04%
2022/08/19	5.1	39.35	1.3	39.51	39.45	3.8	18,065	0.02%
2022/08/18	6	39.61	1	39.65	39.80	5	18,153	0.03%
2022/08/17	1.6	39.61	4.1	39.51	40.00	-2.5	18,215	-0.01%
2022/08/16	3.3	39.29	1	39.40	39.35	2.3	18,244	0.01%
2022/08/15	10.5	39.08	30	39.16	39.30	-19.5	18,314	-0.11%
2022/08/12	40	39.10	0	0.00	39.30	40	18,719	0.21%
2022/08/11	4.2	38.80	12	39.10	39.35	-7.8	18,846	-0.04%
2022/08/10	7.8	38.62	0	0.00	38.75	7.8	18,945	0.04%
2022/08/09	2.2	38.34	0	0.00	38.75	2.2	19,108	0.01%
2022/08/08	1.2	38.41	0	0.00	38.70	1.2	19,258	0.01%
2022/08/05	0.1	38.94	23	38.85	38.85	-22.9	19,436	-0.12%
2022/08/04	5.6	38.84	2	38.70	38.75	3.6	19,943	0.02%
2022/08/03	1.5	38.93	7	38.91	39.10	-5.5	20,186	-0.03%
2022/08/02	3.1	39.12	1	39.15	39.15	2.1	20,245	0.01%
2022/08/01	22.3	39.31	5	39.19	39.50	17.3	20,243	0.09%
2022/07/29	2.1	38.48	8.1	38.53	38.75	-6.1	20,205	-0.03%
2022/07/28	13.4	38.03	5	38.08	38.20	8.4	20,134	0.04%
2022/07/27	1.4	37.88	0	0.00	37.85	1.4	20,075	0.01%
2022/07/26	6.6	37.84	2	37.93	37.80	4.6	20,246	0.02%
2022/07/25	6.2	37.81	0.1	37.70	37.85	6.1	20,320	0.03%
2022/07/22	20.7	37.74	8	37.88	37.70	12.7	20,389	0.06%
2022/07/21	67.1	37.96	16	37.97	38.05	51.1	20,196	0.25%
2022/07/20	21.1	41.59	26.1	41.61	41.60	-5	19,656	-0.03%
2022/07/19	18.6	41.31	7	41.41	41.65	11.6	19,510	0.06%
2022/07/18	2.3	40.12	5	40.43	40.70	-2.7	19,267	-0.01%
2022/07/15	16.7	40.81	10.1	41.15	40.50	6.6	19,169	0.03%
2022/07/14	2.1	41.61	1	41.75	41.70	1.1	19,107	0.01%
2022/07/13	7.2	41.75	3	41.78	41.80	4.2	19,230	0.02%
2022/07/12	0.1	40.88	0	0.00	41.00	0.1	19,337	0.00%
2022/07/11	3.2	40.93	1.7	41.00	41.10	1.5	19,484	0.01%
2022/07/08	6.3	40.65	16	40.79	40.80	-9.7	19,573	-0.05%
2022/07/07	18	40.70	4.8	40.61	40.90	13.2	19,674	0.07%
2022/07/06	7.3	40.46	0	0.00	40.00	7.3	20,055	0.04%
2022/07/05	0.1	40.80	0	0.00	40.75	0.1	19,967	0.00%
2022/07/04	9.3	40.15	3	40.15	40.00	6.3	19,809	0.03%
2022/07/01	18.4	40.25	18	40.44	40.35	0.4	19,681	0.00%
2022/06/30	9.1	39.52	2	39.45	39.50	7.1	19,421	0.04%
2022/06/29	2.8	39.53	0	0.00	39.55	2.8	19,227	0.01%
2022/06/28	2.2	39.80	0	0.00	39.60	2.2	19,218	0.01%
2022/06/27	8.2	39.98	0.5	39.95	39.80	7.7	19,203	0.04%
2022/06/24	2	39.63	7	39.46	39.50	-5	19,070	-0.03%
2022/06/23	3.2	39.17	8	39.10	39.00	-4.8	18,963	-0.03%
2022/06/22	10.1	39.65	2	39.60	39.50	8.1	18,809	0.04%
2022/06/21	5	39.39	2	39.15	39.45	3	18,775	0.02%
2022/06/20	34.2	39.07	16	39.33	38.85	18.2	18,695	0.10%
2022/06/17	32.2	39.67	3.1	39.69	39.60	29.1	18,440	0.16%
2022/06/16	27.1	40.20	5	40.34	40.00	22.1	18,279	0.12%
2022/06/15	10.1	40.12	0	0.00	40.05	10.1	18,452	0.05%
2022/06/14	20.1	40.15	1.2	40.20	40.10	18.9	18,363	0.10%
2022/06/13	20.3	40.84	0	0.00	40.80	20.3	18,122	0.11%
2022/06/10	5.7	41.42	0	0.00	41.40	5.7	17,840	0.03%
2022/06/09	5.7	41.65	1	41.60	41.55	4.7	17,831	0.03%
2022/06/08	5.2	41.65	4	41.61	41.75	1.2	17,785	0.01%
2022/06/07	5.2	41.40	0	0.00	41.35	5.2	17,736	0.03%
2022/06/06	11.3	41.64	1.2	41.54	41.55	10.1	17,502	0.06%
2022/06/02	8.1	41.72	3	41.83	41.70	5.1	17,511	0.03%
2022/06/01	11.7	42.17	0	42.30	42.10	11.6	17,534	0.07%
2022/05/31	5.1	42.73	0	0.00	42.60	5.1	17,391	0.03%
2022/05/30	2.1	42.95	4	42.96	42.80	-1.9	16,918	-0.01%
2022/05/27	11.1	42.27	8	42.17	42.20	3	16,696	0.02%
2022/05/26	5.7	42.13	4	42.05	41.70	1.7	16,596	0.01%
2022/05/25	5	41.75	1	41.85	41.65	4	16,538	0.02%
2022/05/24	26.1	41.22	2	41.30	41.20	24.1	16,462	0.15%
2022/05/23	9	41.36	3	41.37	41.20	6	16,294	0.04%
2022/05/20	4.1	41.32	5	41.55	41.15	-1	16,186	-0.01%
2022/05/19	5.2	41.13	4.7	41.27	41.10	0.5	15,717	0.00%
2022/05/18	6.3	41.49	12	41.38	41.60	-5.7	15,532	-0.04%
2022/05/17	4.4	41.50	9	41.49	41.50	-4.6	15,250	-0.03%
2022/05/16	3	41.20	2.7	41.38	41.25	0.3	15,019	0.00%
2022/05/13	11	41.46	30.1	41.42	41.60	-19.1	14,715	-0.13%
2022/05/12	37.9	41.38	9	40.96	40.80	28.9	14,482	0.20%
2022/05/11	22.2	42.65	9	42.73	42.65	13.2	13,898	0.09%
2022/05/10	15.2	43.83	7.1	43.82	43.85	8.1	13,469	0.06%
2022/05/09	19.6	44.36	4	44.34	44.25	15.6	13,279	0.12%
2022/05/06	12.1	45.13	1	45.20	45.10	11.1	13,113	0.08%
2022/05/05	8.1	45.66	0	0.00	45.60	8.1	13,152	0.06%
2022/05/04	9	45.42	0	0.00	45.50	9	13,127	0.07%
2022/05/03	19.5	45.45	1	45.35	45.35	18.5	13,228	0.14%
2022/04/29	20.9	46.03	0	0.00	45.90	20.9	12,942	0.16%
2022/04/28	1.1	45.75	44	45.80	46.10	-42.9	12,785	-0.34%
2022/04/27	6.3	45.85	0	0.00	45.80	6.3	12,580	0.05%
2022/04/26	1	46.11	2	46.33	46.20	-1	12,312	-0.01%
2022/04/25	10	46.11	18	46.12	46.10	-8	12,241	-0.07%
2022/04/22	9	46.51	60	46.50	46.55	-51	12,099	-0.42%
2022/04/21	13	46.60	7	46.59	46.80	6	12,074	0.05%
2022/04/20	13.6	46.53	2	46.40	46.60	11.6	12,063	0.10%
2022/04/19	16.1	46.41	3	46.42	46.35	13.1	11,970	0.11%
2022/04/18	14	46.62	3	46.52	46.50	11	11,843	0.09%
2022/04/15	22.4	47.17	1	47.35	47.10	21.4	11,628	0.18%
2022/04/14	8.6	47.82	4	47.68	47.70	4.6	11,442	0.04%
2022/04/13	25.9	47.97	8	47.94	48.00	17.9	11,348	0.16%
2022/04/12	19	48.33	8.1	48.42	48.00	11	11,175	0.10%
2022/04/11	2.2	49.36	10	49.63	49.45	-7.8	10,764	-0.07%
2022/04/08	7.4	49.64	1	49.70	49.80	6.4	10,837	0.06%
2022/04/07	10.1	49.72	2	49.70	49.55	8.1	10,806	0.07%
2022/04/06	1.4	49.80	2	49.90	50.20	-0.6	10,709	-0.01%
2022/04/01	3.1	49.80	5	49.65	49.75	-1.9	10,657	-0.02%
2022/03/31	3.2	49.94	17.1	49.97	49.90	-13.9	10,588	-0.13%
2022/03/30	8.2	49.81	21	49.84	49.85	-12.8	10,436	-0.12%
2022/03/29	3	49.60	3	49.83	49.80	0	10,432	0.00%
2022/03/28	0.1	49.30	11.1	49.48	49.70	-11	10,389	-0.11%
2022/03/25	2	49.60	2	49.70	49.70	0	10,342	0.00%
2022/03/24	9	49.84	9.5	49.81	49.95	-0.5	10,385	0.00%
2022/03/23	7.1	49.59	24	49.58	49.65	-17	10,460	-0.16%
2022/03/22	1	49.45	11	49.48	49.70	-10	10,377	-0.10%
2022/03/21	23	49.53	13	49.60	49.75	10	10,380	0.10%
2022/03/18	15.3	48.44	10	48.68	48.95	5.3	10,135	0.05%
2022/03/17	17	47.95	9	47.96	48.00	8	9,745	0.08%
2022/03/16	22	47.88	0	0.00	47.85	22	9,630	0.23%
2022/03/15	1	47.70	9	47.64	47.95	-8	9,597	-0.08%
2022/03/14	6	47.45	0	0.00	47.55	6	9,592	0.06%
2022/03/11	8	47.44	0	0.00	47.45	8	9,676	0.08%
2022/03/10	11	47.30	23	47.44	47.60	-12	9,818	-0.12%
2022/03/09	2	47.25	6	47.28	47.25	-4	9,901	-0.04%
2022/03/08	6.5	47.00	5	46.99	46.95	1.5	10,051	0.02%
2022/03/07	11.7	47.02	4	47.00	47.10	7.7	10,059	0.08%
2022/03/04	11	47.61	0.2	47.90	47.65	10.8	10,340	0.10%
2022/03/03	17.1	47.91	2	47.98	48.05	15.1	10,465	0.14%
2022/03/02	3	47.77	2	47.90	48.00	1	10,752	0.01%
2022/03/01	1	47.75	7	47.73	47.80	-6	10,862	-0.06%
2022/02/25	10.1	47.06	5	47.01	47.35	5.1	10,955	0.05%
2022/02/24	5.2	47.34	15	47.16	47.30	-9.8	10,884	-0.09%
2022/02/23	3.8	47.66	3	47.65	47.65	0.8	10,872	0.01%
2022/02/22	5.5	47.30	3	47.57	47.70	2.5	10,974	0.02%
2022/02/21	1	47.40	6	47.67	47.60	-5	10,977	-0.05%
2022/02/18	2	47.25	2	47.40	47.45	0	11,056	0.00%
2022/02/17	6.8	47.36	22	47.39	47.45	-15.2	11,143	-0.14%
2022/02/16	2.2	47.01	7	47.10	47.00	-4.9	11,199	-0.04%
2022/02/15	6.2	47.01	1	47.10	47.00	5.2	11,255	0.05%
2022/02/14	10.4	47.12	0	0.00	47.15	10.4	11,341	0.09%
2022/02/11	1.3	47.37	0	0.00	47.55	1.3	11,337	0.01%
2022/02/10	2.1	47.11	1.1	47.53	47.55	1	11,361	0.01%
2022/02/09	5.1	47.10	0	0.00	47.30	5.1	11,433	0.04%
2022/02/08	6.5	47.06	1	47.20	46.95	5.5	11,535	0.05%
2022/02/07	4.3	46.51	0	0.00	47.10	4.3	11,491	0.04%
2022/01/26	2.9	46.96	1	46.90	46.85	1.9	11,314	0.02%
2022/01/25	21.6	46.75	9.6	46.84	46.80	12	11,349	0.11%
2022/01/24	7.1	47.10	1.7	47.16	47.15	5.4	11,222	0.05%
2022/01/21	9.1	47.32	8	47.24	47.40	1.1	11,339	0.01%
2022/01/20	2.5	47.56	0	0.00	47.50	2.5	11,291	0.02%
2022/01/19	6.1	47.55	0	0.00	47.60	6.1	11,341	0.05%
2022/01/18	48.1	47.51	5	47.51	47.75	43.1	11,490	0.37%
2022/01/17	15.1	47.53	0	0.00	47.60	15.1	11,598	0.13%
2022/01/14	2.1	47.58	5	47.55	47.60	-3	11,605	-0.03%
2022/01/13	11	47.68	3	47.78	47.95	8	11,826	0.07%
2022/01/12	6.4	47.28	0	0.00	47.50	6.4	12,070	0.05%
2022/01/11	0.3	47.46	0	0.00	47.50	0.3	12,310	0.00%
2022/01/10	2.3	47.07	4	47.25	47.30	-1.7	12,274	-0.01%
2022/01/07	10.2	47.29	2	47.48	47.45	8.2	12,237	0.07%
2022/01/06	1	47.20	1	47.60	47.60	0	12,219	0.00%
2022/01/05	10.1	47.08	0	0.00	47.15	10.1	12,240	0.08%
2022/01/04	6	47.16	3	47.23	47.30	3	12,299	0.02%
2022/01/03	4	47.78	7	47.95	47.45	-3	12,196	-0.02%
2021/12/30	1	48.15	0	0.00	48.00	1	12,155	0.01%
2021/12/29	2	48.10	1	48.10	48.15	1	12,270	0.01%
2021/12/28	15	47.99	4.1	48.00	48.15	10.9	12,350	0.09%
2021/12/27	4.1	48.00	3	48.00	48.10	1.1	12,448	0.01%
2021/12/24	0	0.00	3	47.85	47.90	-3	12,692	-0.02%
2021/12/23	3	47.62	9.1	47.65	47.70	-6.1	12,853	-0.05%
2021/12/22	2	47.28	1	47.40	47.40	1	12,914	0.01%
2021/12/21	3	47.17	11.9	47.28	47.25	-8.9	13,062	-0.07%
2021/12/20	2.1	47.18	0	0.00	47.40	2.1	13,199	0.02%
2021/12/17	8.1	47.36	16	47.48	47.45	-7.9	13,236	-0.06%
2021/12/16	0.1	47.05	2	47.00	46.90	-2	13,161	-0.01%
2021/12/15	1.1	46.84	0	0.00	46.95	1.1	13,398	0.01%
2021/12/14	7.1	47.04	8.1	47.09	47.00	-1.1	13,527	-0.01%
2021/12/13	1.1	47.21	3	47.25	47.10	-1.9	13,762	-0.01%
2021/12/10	2.1	47.38	5	47.52	47.30	-2.9	14,011	-0.02%
2021/12/09	0	0.00	4	47.29	47.40	-4	14,718	-0.03%
2021/12/08	0	0.00	3	47.70	47.70	-3	15,007	-0.02%
2021/12/07	1	47.16	8	47.44	47.55	-7	15,100	-0.05%
2021/12/06	2	47.10	6.1	47.02	47.30	-4.1	15,059	-0.03%
2021/12/03	3	46.47	3	46.58	46.40	0	15,012	0.00%
2021/12/02	12.2	46.53	2	46.40	46.30	10.2	14,910	0.07%
2021/12/01	13.2	46.38	3	46.45	46.60	10.2	14,885	0.07%
2021/11/30	54.2	46.91	18	46.73	46.00	36.2	14,816	0.24%
2021/11/29	19.4	46.44	72	46.17	46.50	-52.6	14,386	-0.37%
2021/11/26	9.8	46.57	6	46.70	46.50	3.8	14,324	0.03%
2021/11/25	7.2	47.16	10	47.21	47.15	-2.8	14,217	-0.02%
2021/11/24	15	47.52	51	47.36	47.45	-36	14,124	-0.26%
2021/11/23	8.1	47.83	5	47.79	47.80	3.1	13,953	0.02%
2021/11/22	7.2	47.92	2	47.93	47.90	5.2	13,999	0.04%
2021/11/19	5.2	48.14	1	48.05	48.30	4.2	13,936	0.03%
2021/11/18	6.2	48.43	6	48.31	48.30	0.2	13,882	0.00%
2021/11/17	3.2	48.44	134	48.36	48.55	-130.8	13,875	-0.94%	大賣/鉅額交易
2021/11/16	5.1	48.47	8	48.40	48.65	-2.9	13,977	-0.02%
2021/11/15	4.2	48.39	4.2	48.57	48.60	-0.1	14,174	0.00%
2021/11/12	1.1	48.60	16	48.50	48.70	-14.9	14,358	-0.10%
2021/11/11	2.3	48.65	0	0.00	48.80	2.3	14,578	0.02%
2021/11/10	4.1	48.65	0	0.00	48.70	4.1	14,843	0.03%
2021/11/09	2.4	48.54	4	48.55	48.80	-1.6	15,088	-0.01%
2021/11/08	5.1	48.62	2.2	48.76	48.95	2.9	16,197	0.02%
2021/11/05	10.1	47.97	1	47.90	48.15	9.1	16,989	0.05%
2021/11/04	3.2	48.17	0	0.00	48.10	3.2	17,324	0.02%
2021/11/03	5.2	48.14	39	48.15	48.15	-33.8	17,764	-0.19%
2021/11/02	3.3	48.24	4	48.25	48.15	-0.7	18,197	0.00%
2021/11/01	13.3	48.16	7	48.16	48.25	6.3	18,674	0.03%
2021/10/29	5	48.27	2	48.30	48.25	3	18,923	0.02%
2021/10/28	2	48.43	1	48.65	48.50	1	19,472	0.01%
2021/10/27	11	48.44	1	48.35	48.35	10	19,594	0.05%
2021/10/26	9.1	48.60	2	48.80	48.45	7.1	19,646	0.04%
2021/10/25	7.6	48.28	0	0.00	48.25	7.6	19,726	0.04%
2021/10/22	1	48.85	1	48.85	48.80	0	20,089	0.00%
2021/10/21	4	48.45	0	0.00	48.75	4	20,240	0.02%
2021/10/20	16.7	48.50	20	48.42	48.35	-3.3	20,272	-0.02%
2021/10/19	54.3	49.05	3	49.30	49.10	51.3	20,369	0.25%
2021/10/18	28	49.95	1	50.20	49.80	27	20,223	0.13%
2021/10/15	1	50.10	10	50.02	50.10	-9	20,486	-0.04%
2021/10/14	3.2	49.93	21	50.00	49.90	-17.8	20,492	-0.09%
2021/10/13	24	50.18	6.2	50.42	50.50	17.8	20,515	0.09%
2021/10/12	6	49.92	1	50.00	50.20	5	20,491	0.02%
2021/10/08	4	50.35	10	50.20	50.40	-6	20,467	-0.03%
2021/10/07	6.2	50.20	8	50.29	50.40	-1.8	20,717	-0.01%
2021/10/06	10.2	49.88	1	49.90	49.90	9.2	20,940	0.04%
2021/10/05	1.1	49.84	7	49.96	50.30	-5.9	21,193	-0.03%
2021/10/04	0	0.00	6	50.13	50.00	-6	21,654	-0.03%
2021/10/01	8.2	50.15	12.8	50.08	50.20	-4.5	22,316	-0.02%
2021/09/30	1	50.42	33	50.98	51.00	-32	22,380	-0.14%
2021/09/29	3.1	50.67	5.2	50.65	50.60	-2.1	22,519	-0.01%
2021/09/28	6	51.10	6	51.03	51.00	0	22,713	0.00%
2021/09/27	4.1	51.08	1	50.70	51.10	3.1	22,761	0.01%
2021/09/24	1.5	51.30	22	51.47	51.30	-20.5	22,881	-0.09%
2021/09/23	3	51.10	1	51.20	51.20	2	22,886	0.01%
2021/09/22	10.1	50.40	6	49.68	50.70	4.1	22,838	0.02%
2021/09/17	9.1	51.09	21	51.03	50.70	-11.9	22,742	-0.05%
2021/09/16	21.1	51.25	27	51.43	51.70	-6	22,693	-0.03%
2021/09/15	20	51.20	7.1	51.18	51.20	12.9	22,526	0.06%
2021/09/14	62.4	51.50	32.1	51.31	51.40	30.3	22,421	0.13%
2021/09/13	63.2	49.98	5	49.96	50.10	58.2	21,802	0.27%
2021/09/10	0	0.00	1	48.85	49.00	-1	21,700	0.00%
2021/09/09	1	48.00	0	0.00	48.20	1	21,833	0.00%
2021/09/08	1.3	48.39	1	48.55	48.55	0.3	21,908	0.00%
2021/09/07	1	48.60	10	48.75	48.75	-9	21,992	-0.04%
2021/09/06	3	48.80	6	48.97	48.80	-3	22,010	-0.01%
2021/09/03	3	48.02	27	48.03	48.50	-24	21,935	-0.11%
2021/09/02	1	47.85	2	47.85	47.90	-1	21,889	0.00%
2021/09/01	7	48.06	3	47.85	48.40	4	21,952	0.02%
2021/08/31	4.5	47.96	4	47.64	48.45	0.5	21,850	0.00%
2021/08/30	0.2	47.58	5	47.43	47.60	-4.8	21,749	-0.02%
2021/08/27	1.1	47.29	3	47.15	47.45	-1.9	21,802	-0.01%
2021/08/26	2.3	47.00	1	46.95	46.95	1.3	22,042	0.01%
2021/08/25	2	47.00	1	46.80	47.20	1	22,198	0.00%
2021/08/24	9.1	46.60	0	0.00	46.75	9.1	22,216	0.04%
2021/08/23	1.9	46.90	1	46.80	46.80	0.9	22,436	0.00%
2021/08/20	32.1	46.01	1	46.50	46.15	31.1	22,539	0.14%
2021/08/19	10.6	46.48	1	46.30	46.20	9.6	22,907	0.04%
2021/08/18	11.2	46.79	1.6	46.83	47.25	9.6	22,789	0.04%
2021/08/17	6.3	47.45	1	47.50	47.30	5.3	22,621	0.02%
2021/08/16	15.2	47.98	2	47.75	47.95	13.2	22,465	0.06%
2021/08/13	8.2	48.29	20.1	48.16	48.40	-11.9	22,509	-0.05%
2021/08/12	52.6	46.64	10	47.12	47.60	42.6	22,621	0.19%
2021/08/11	48.2	51.07	48.1	51.06	51.10	0.2	21,868	0.00%
2021/08/10	22.7	51.89	12	51.84	51.90	10.7	21,421	0.05%
2021/08/09	15.3	51.99	15	52.14	52.40	0.3	21,726	0.00%
2021/08/06	34.6	52.66	7.3	52.78	52.90	27.4	21,805	0.13%
2021/08/05	22.3	52.84	3	52.83	52.70	19.2	22,168	0.09%
2021/08/04	94	54.23	11	54.04	53.80	83	23,135	0.36%
2021/08/03	5	53.74	64.2	53.75	53.90	-59.2	23,671	-0.25%
2021/08/02	81	52.75	3	52.70	52.80	78	23,444	0.33%
2021/07/30	4.1	52.80	4	52.70	52.60	0.1	23,936	0.00%
2021/07/29	2.1	52.32	11	52.53	52.90	-8.9	24,450	-0.04%
2021/07/28	27.2	52.25	17	52.45	52.40	10.2	24,837	0.04%
2021/07/27	10.1	52.77	16	52.90	53.00	-5.9	25,536	-0.02%
2021/07/26	12.1	53.50	14.4	53.35	53.20	-2.4	26,205	-0.01%
2021/07/23	14.2	52.56	32.7	52.85	53.00	-18.5	26,532	-0.07%
2021/07/22	5	52.12	1	52.10	52.10	4	26,663	0.02%
2021/07/21	11.3	52.18	7	52.27	51.80	4.3	27,077	0.02%
2021/07/20	32.3	51.60	632	51.66	51.70	-599.7	27,984	-2.14%	大賣/鉅額交易
2021/07/19	3.1	51.80	2	51.65	52.00	1.1	29,485	0.00%
2021/07/16	6.6	51.42	3.2	51.41	51.50	3.4	32,699	0.01%
2021/07/15	10	51.39	225.1	51.47	51.60	-215.1	34,817	-0.62%	大賣/鉅額交易
2021/07/14	18	51.34	5	51.72	51.50	13	36,177	0.04%
2021/07/13	15.1	51.93	1	52.20	51.90	14.1	36,859	0.04%
2021/07/12	58.2	52.21	15	52.15	52.20	43.1	37,265	0.12%
2021/07/09	92.3	52.01	10.3	52.00	52.00	82	37,473	0.22%
2021/07/08	63.5	52.72	84.5	52.50	52.80	-21	37,291	-0.06%
2021/07/07	24	51.10	7	51.16	51.30	17	36,928	0.05%
2021/07/06	67.2	51.01	3.1	51.23	51.20	64.1	36,823	0.17%
2021/07/05	13.1	50.75	2.7	50.57	50.60	10.4	36,751	0.03%
2021/07/02	13.1	50.56	1	50.90	50.50	12.1	36,605	0.03%
2021/07/01	9.2	50.65	0	0.00	50.60	9.2	36,533	0.03%
2021/06/30	1	51.00	2.1	51.01	51.00	-1.1	36,744	0.00%
2021/06/29	2.1	51.20	5.6	51.02	51.20	-3.5	36,788	-0.01%
2021/06/28	12	51.09	2	51.00	51.10	10	36,966	0.03%
2021/06/25	3	51.03	5	51.04	51.00	-2	36,992	-0.01%
2021/06/24	3	50.97	1.1	51.01	51.10	2	37,241	0.01%
2021/06/23	1.3	50.85	3	50.93	51.00	-1.7	37,676	0.00%
2021/06/22	2	51.00	4.2	50.91	50.90	-2.2	37,792	-0.01%
2021/06/21	11.4	50.65	5.1	50.74	50.70	6.3	37,889	0.02%
2021/06/18	6.1	51.06	0	0.00	51.00	6.1	38,189	0.02%
2021/06/17	8	51.50	0	0.00	51.50	8	39,486	0.02%
2021/06/16	1	51.30	3	51.70	51.90	-2	39,623	-0.01%
2021/06/15	5	51.16	0.3	51.40	51.30	4.7	39,581	0.01%
2021/06/11	1.1	51.30	1	51.30	51.40	0.1	39,636	0.00%
2021/06/09	6.1	50.90	10	50.97	51.30	-3.9	39,925	-0.01%
2021/06/08	0.8	51.41	4	51.30	51.40	-3.2	40,039	-0.01%
2021/06/07	7.2	51.12	17	51.58	51.50	-9.8	40,264	-0.02%
2021/06/04	15.9	51.82	5	51.90	51.90	10.9	40,452	0.03%
2021/06/03	2	52.10	57.1	52.03	52.30	-55.1	40,659	-0.14%
2021/06/02	22.1	51.66	6	51.63	52.00	16.1	40,510	0.04%
2021/06/01	1	51.40	24.1	51.40	51.50	-23.1	40,290	-0.06%
2021/05/31	0	0.00	6	51.40	51.60	-6	40,457	-0.01%
2021/05/28	4.2	50.36	14	50.49	50.60	-9.8	40,331	-0.02%
2021/05/27	10.1	49.96	5	49.98	50.30	5.1	40,411	0.01%
2021/05/26	5.2	50.77	0	0.00	50.70	5.2	40,254	0.01%
2021/05/25	5.6	51.31	11	51.11	51.10	-5.4	40,193	-0.01%
2021/05/24	3.2	50.54	15	51.17	51.30	-11.8	40,233	-0.03%
2021/05/21	10.3	51.06	8	51.91	51.20	2.3	40,408	0.01%
2021/05/20	9.1	50.80	24	50.71	50.80	-15	40,310	-0.04%
2021/05/19	10.4	50.29	43	50.37	50.50	-32.6	40,085	-0.08%
2021/05/18	18.1	49.43	47	49.58	50.00	-28.9	39,915	-0.07%
2021/05/17	38.7	48.12	38.1	47.94	47.90	0.7	39,776	0.00%
2021/05/14	17.2	49.68	39	49.65	49.60	-21.8	39,121	-0.06%
2021/05/13	61.6	49.34	31.5	48.21	49.20	30.1	38,782	0.08%
2021/05/12	69.4	49.55	47.4	49.21	49.60	22	38,261	0.06%
2021/05/11	74.2	51.72	31	52.11	51.60	43.2	36,972	0.12%
2021/05/10	3.3	52.56	13	52.72	52.90	-9.7	36,241	-0.03%
2021/05/07	21.3	52.18	31	52.00	52.30	-9.7	36,059	-0.03%
2021/05/06	6	51.52	32.1	51.88	53.00	-26	35,706	-0.07%
2021/05/05	43.2	51.06	9.2	50.87	50.80	34	35,241	0.10%
2021/05/04	34.5	50.74	67.4	50.17	50.20	-32.9	35,127	-0.09%
2021/05/03	63	51.45	7.3	51.35	51.20	55.7	34,169	0.16%
2021/04/29	249.4	52.43	5	52.40	52.10	244.4	33,664	0.73%	大買/鉅額交易
2021/04/28	14.1	52.30	14.1	52.38	53.20	-0.1	33,224	0.00%
2021/04/27	34.2	52.72	5.2	52.65	52.70	29	33,106	0.09%
2021/04/26	192.2	53.20	11	52.84	53.10	181.2	32,617	0.56%	大買/鉅額交易
2021/04/23	55.2	52.28	58	52.65	53.00	-2.8	31,717	-0.01%
2021/04/22	138.2	56.26	197.5	56.68	54.10	-59.3	30,558	-0.19%	大買/大賣/
2021/04/21	121	54.49	163.2	53.93	55.70	-42.2	27,491	-0.15%	大買/大賣/
2021/04/20	94	52.64	23.2	52.16	52.00	70.8	25,459	0.28%
2021/04/19	36	49.97	30.6	49.94	50.40	5.4	24,106	0.02%
2021/04/16	13	48.38	24	48.76	49.00	-11	23,301	-0.05%
2021/04/15	51	48.09	12	47.88	47.90	39	22,795	0.17%
2021/04/14	13	47.02	5	47.01	47.00	8	22,494	0.04%
2021/04/13	16	47.35	111	47.09	47.20	-95	22,362	-0.42%	大賣/
2021/04/12	20	46.78	6.5	46.80	46.85	13.5	22,111	0.06%
2021/04/09	18	46.74	14	46.97	46.70	4	22,041	0.02%
2021/04/08	15	46.84	37	46.80	46.90	-22	21,910	-0.10%
2021/04/07	6	46.83	9.3	46.80	46.80	-3.3	21,820	-0.02%
2021/04/06	27	46.74	54.2	46.64	46.85	-27.2	21,761	-0.12%
2021/04/01	3	46.68	11.3	46.66	46.70	-8.3	21,372	-0.04%
2021/03/31	6	46.70	51.5	46.74	46.80	-45.5	21,256	-0.21%
2021/03/30	13	46.46	76	46.39	46.55	-63	21,044	-0.30%
2021/03/29	40	46.30	66.3	46.48	46.50	-26.3	20,945	-0.13%
2021/03/26	7	46.09	179.1	46.13	46.15	-172.1	20,680	-0.83%	大賣/鉅額交易
2021/03/25	16	45.47	2	45.48	45.55	14	20,287	0.07%
2021/03/24	18	45.59	8	45.58	45.55	10	20,110	0.05%
2021/03/23	20	45.77	919.2	45.76	45.70	-899.2	19,996	-4.50%	大賣/鉅額交易
2021/03/22	190	45.72	35.1	45.98	45.80	154.9	19,589	0.79%	大買/鉅額交易
2021/03/19	2	42.75	11	42.72	42.70	-9	18,122	-0.05%
2021/03/18	9	43.02	2	43.05	43.10	7	17,888	0.04%
2021/03/17	18	42.83	3.1	42.93	42.85	14.9	17,899	0.08%
2021/03/16	2	42.48	0	0.00	42.60	2	17,904	0.01%
2021/03/15	21	42.49	4	42.53	42.35	17	17,936	0.09%
2021/03/12	7	42.66	1	42.60	42.70	6	17,781	0.03%
2021/03/11	6	42.98	7	42.99	42.85	-1	17,666	-0.01%
2021/03/10	8	43.03	6	43.01	43.00	2	17,600	0.01%
2021/03/09	0.1	43.20	9	43.12	43.40	-8.9	17,714	-0.05%
2021/03/08	4	42.69	46	42.66	42.65	-42	17,513	-0.24%
2021/03/05	1.3	42.53	11.1	42.36	42.50	-9.8	17,433	-0.06%
2021/03/04	4.4	42.40	6	42.44	42.50	-1.6	17,847	-0.01%
2021/03/03	7	42.48	12	42.50	42.55	-5	17,835	-0.03%
2021/03/02	8	42.29	0	0.00	42.10	8	17,744	0.05%
2021/02/26	14	42.19	81.1	42.25	42.00	-67.1	17,589	-0.38%
2021/02/25	0	0.00	16.3	42.68	42.90	-16.3	17,255	-0.09%
2021/02/24	5	42.64	27	42.60	42.55	-22	17,267	-0.13%
2021/02/23	58	42.34	1.3	42.49	42.45	56.7	17,237	0.33%
2021/02/22	21.4	41.76	1.1	42.02	41.80	20.3	17,008	0.12%
2021/02/19	0	41.40	13	41.34	41.60	-13	16,970	-0.08%
2021/02/18	5	41.36	2	41.25	41.35	3	16,894	0.02%
2021/02/17	77	41.03	22.5	41.07	41.25	54.5	16,801	0.32%
2021/02/05	4	40.64	0.6	40.77	40.85	3.5	16,576	0.02%
2021/02/04	44	40.48	1	40.45	40.40	43	16,647	0.26%
2021/02/03	18.1	40.60	6	40.65	40.55	12.1	17,019	0.07%
2021/02/02	13	40.94	0.6	41.08	40.75	12.4	16,937	0.07%
2021/02/01	39	40.82	3	40.45	40.80	36	16,812	0.21%
2021/01/29	115.5	40.16	1	40.15	40.15	114.5	16,789	0.68%	大買/鉅額交易
2021/01/28	26	40.27	19	40.25	40.25	7	16,597	0.04%
2021/01/27	8	40.38	45	40.38	40.35	-37	16,362	-0.23%
2021/01/26	16.2	40.38	0	0.00	40.35	16.2	16,223	0.10%
2021/01/25	21.1	40.86	9	40.92	40.90	12.1	15,710	0.08%
2021/01/22	7.1	40.55	54	40.58	40.60	-46.9	15,509	-0.30%
2021/01/21	7.5	41.01	2	40.95	40.80	5.5	15,191	0.04%
2021/01/20	12	41.10	59	41.00	40.95	-47	15,029	-0.31%
2021/01/19	3	41.80	0.3	41.80	41.75	2.8	14,598	0.02%
2021/01/18	12.1	41.49	1	41.55	41.60	11.1	14,547	0.08%
2021/01/15	20	42.06	52	42.01	41.95	-32	14,248	-0.22%
2021/01/14	8	42.54	14.1	42.57	42.55	-6.1	13,868	-0.04%
2021/01/13	5	42.73	10	42.66	42.70	-5	13,709	-0.04%
2021/01/12	5	42.81	11	42.95	42.70	-6	13,599	-0.04%
2021/01/11	0	0.00	1	42.95	43.10	-1	13,516	-0.01%
2021/01/08	6	42.85	1	42.85	42.95	5	13,435	0.04%
2021/01/07	8	42.90	3	42.90	42.85	5	13,366	0.04%
2021/01/06	6	42.88	20	43.15	42.95	-14	13,172	-0.11%
2021/01/05	6	43.18	9	43.21	43.10	-3	13,036	-0.02%
2021/01/04	1	43.20	12	43.26	43.20	-11	12,974	-0.08%
2020/12/31	4	43.45	13	43.33	43.20	-9	12,933	-0.07%
2020/12/30	2.5	43.02	4	42.98	43.25	-1.5	12,962	-0.01%
2020/12/29	2	43.03	2	43.00	43.00	0	12,916	0.00%
2020/12/28	21	42.96	5	43.00	43.00	16	12,907	0.12%
2020/12/25	11	42.75	2	42.80	42.80	9	12,961	0.07%
2020/12/24	1	42.75	0	0.00	42.70	1	13,055	0.01%
2020/12/23	2	42.80	3.3	42.71	42.80	-1.3	13,075	-0.01%
2020/12/22	9.2	43.06	0	0.00	42.95	9.2	13,149	0.07%
2020/12/21	40.5	43.15	15	43.29	43.50	25.5	13,438	0.19%
2020/12/18	31	42.95	0	0.00	42.95	31	13,750	0.23%
2020/12/17	5	42.77	2	42.80	42.65	3	13,865	0.02%
2020/12/16	3	42.87	11	43.08	43.05	-8	13,782	-0.06%
2020/12/15	4	42.65	2	42.68	42.50	2	13,764	0.01%
2020/12/14	2.3	42.81	3	42.80	42.80	-0.7	13,726	-0.01%
2020/12/11	1,005	43.05	17	42.91	42.90	988	13,816	7.15%	大買/鉅額交易
2020/12/10	59	43.22	3	43.30	43.25	56	13,749	0.41%
2020/12/09	14	43.46	29.1	43.45	43.35	-15.1	13,778	-0.11%
2020/12/08	0	0.00	8	43.46	43.60	-8	13,772	-0.06%
2020/12/07	11	43.44	0	0.00	43.55	11	13,759	0.08%
2020/12/04	12	43.66	13.5	43.55	43.65	-1.5	13,838	-0.01%
2020/12/03	31	43.75	18	43.70	43.50	13	13,761	0.09%
2020/12/02	3	43.08	0	0.00	43.20	3	13,481	0.02%
2020/12/01	0	0.00	2	42.78	43.15	-2	13,676	-0.01%
2020/11/30	4	43.35	7	43.54	42.90	-3	13,906	-0.02%
2020/11/27	6	43.28	9.1	43.21	43.30	-3.1	13,694	-0.02%
2020/11/26	0	0.00	1	42.85	42.95	-1	13,620	-0.01%
2020/11/25	1	42.65	11	42.95	42.60	-10	13,772	-0.07%
2020/11/24	5	42.91	0	0.00	42.75	5	13,849	0.04%
2020/11/23	20.1	42.95	11.1	42.86	43.00	9	13,800	0.07%
2020/11/20	22.7	42.74	10	42.60	42.70	12.7	13,790	0.09%
2020/11/19	2	42.85	1	42.85	42.90	1	13,775	0.01%
2020/11/18	4	42.70	4	42.93	42.70	0	13,816	0.00%
2020/11/17	2	42.55	0	0.00	42.75	2	13,854	0.01%
2020/11/16	53.6	42.22	0	0.00	42.35	53.6	14,202	0.38%
2020/11/13	2	42.25	2	42.33	42.25	0	14,467	0.00%
2020/11/12	2.1	42.48	1	42.55	42.40	1.1	14,811	0.01%
2020/11/11	10	42.15	19	42.66	42.65	-9	14,831	-0.06%
2020/11/10	2.1	41.12	29	41.36	41.55	-26.9	14,766	-0.18%
2020/11/09	26	41.08	2	41.10	41.15	24	14,981	0.16%
2020/11/06	5	41.00	1	40.80	40.85	4	16,178	0.02%
2020/11/05	5	41.00	16.3	41.03	41.05	-11.3	16,546	-0.07%
2020/11/04	1.3	40.85	0	0.00	40.90	1.3	16,842	0.01%
2020/11/03	3.2	40.66	0	0.00	40.95	3.2	17,212	0.02%
2020/11/02	0	0.00	6	40.59	40.60	-6	17,662	-0.03%
2020/10/30	1.2	40.48	4	40.54	40.55	-2.8	18,262	-0.02%
2020/10/29	4.6	40.55	0	0.00	40.35	4.6	18,465	0.03%
2020/10/28	1.4	40.63	0	0.00	40.55	1.4	18,534	0.01%
2020/10/27	3	40.43	8	40.40	40.50	-5	18,592	-0.03%
2020/10/26	732.9	40.59	30	40.55	40.50	702.9	18,606	3.78%	大買/鉅額交易
2020/10/23	45	40.73	0	0.00	40.65	45	18,750	0.24%
2020/10/21	1	40.40	0	0.00	40.30	1	19,040	0.01%
2020/10/20	1	40.40	0	0.00	40.35	1	19,061	0.01%
2020/10/19	12.2	40.56	1	40.65	40.45	11.2	19,122	0.06%
2020/10/16	1	40.35	5.1	40.35	40.30	-4.1	19,278	-0.02%
2020/10/15	1	40.20	5	40.35	40.30	-4	19,671	-0.02%
2020/10/14	7	40.53	0	0.00	40.50	7	19,700	0.04%
2020/10/13	3	40.45	21	40.69	40.50	-18	19,784	-0.09%
2020/10/12	17	40.81	0	0.00	40.95	17	20,214	0.08%
2020/10/08	80	41.09	0	0.00	41.15	80	20,431	0.39%
2020/10/07	55	41.02	0	0.00	41.15	55	20,445	0.27%
2020/10/06	8	41.26	0	0.00	41.40	8	20,441	0.04%
2020/10/05	4.9	41.29	0	0.00	41.00	4.9	20,601	0.02%
2020/09/30	0	0.00	2	41.55	41.40	-2	20,812	-0.01%
2020/09/29	1	41.15	2	41.28	41.20	-1	20,975	0.00%
2020/09/28	22	40.84	34.5	40.82	40.95	-12.5	21,043	-0.06%
2020/09/25	36	40.46	31	40.31	40.55	5	21,224	0.02%
2020/09/24	16.1	40.17	3	40.10	40.05	13.1	21,293	0.06%
2020/09/23	33	41.07	5.1	40.96	41.00	27.9	21,057	0.13%
2020/09/22	6	41.90	1	41.65	41.80	5	20,759	0.02%
2020/09/21	7	42.35	0	0.00	42.25	7	20,638	0.03%
2020/09/17	10	42.50	2	42.68	42.55	8	20,727	0.04%
2020/09/16	3.1	42.77	12.1	42.76	42.85	-9	20,772	-0.04%
2020/09/15	15	42.58	0	0.00	42.70	15	20,736	0.07%
2020/09/14	2	42.38	2	42.50	42.95	0	20,963	0.00%
2020/09/11	0	0.00	0.1	42.45	42.30	-0.1	20,893	0.00%
2020/09/10	36	42.48	21	42.30	42.45	15	20,933	0.07%
2020/09/09	31	42.20	11	42.16	42.55	20	20,892	0.10%
2020/09/08	13	42.73	0	0.00	42.70	13	20,918	0.06%
2020/09/07	211.1	42.63	1	42.70	42.70	210.1	21,054	1.00%	大買/鉅額交易
2020/09/04	15	42.18	2	42.20	42.20	13	21,101	0.06%
2020/09/03	5	42.62	15	42.90	42.70	-10	21,075	-0.05%
2020/09/02	35	42.88	16	42.68	42.65	19	20,913	0.09%
2020/09/01	5	42.75	10	42.73	42.75	-5	20,813	-0.02%
2020/08/31	5	43.02	4	43.48	42.90	1	20,717	0.00%
2020/08/28	12	43.21	5	43.51	43.50	7	20,610	0.03%
2020/08/27	1	43.85	3	43.88	43.85	-2	20,645	-0.01%
2020/08/26	5	44.00	1	44.00	44.10	4	20,707	0.02%
2020/08/25	11	44.11	2	44.20	44.10	9	20,673	0.04%
2020/08/24	2.3	44.24	0	0.00	44.05	2.3	21,049	0.01%
2020/08/21	18	44.15	2	44.25	44.25	16	21,056	0.08%
2020/08/20	17	43.65	55	43.74	43.50	-38	20,862	-0.18%
2020/08/19	6	44.51	6	44.64	44.35	0	20,547	0.00%
2020/08/18	10	44.01	23	44.12	44.00	-13	20,240	-0.06%
2020/08/17	19.1	43.38	2	43.43	43.35	17.1	19,928	0.09%
2020/08/14	27.1	42.30	36	42.53	42.85	-9	19,825	-0.05%
2020/08/13	5	41.19	0	0.00	41.20	5	19,407	0.03%
2020/08/12	163.2	41.07	18	41.14	41.00	145.2	19,247	0.75%	大買/鉅額交易
2020/08/11	21	46.56	1	46.65	46.50	20	18,034	0.11%
2020/08/10	4.1	46.60	28.7	46.77	46.60	-24.6	17,645	-0.14%
2020/08/07	7.1	47.15	2.7	47.19	47.10	4.4	17,455	0.03%
2020/08/06	17	46.99	63.1	47.02	47.15	-46.1	17,219	-0.27%
2020/08/05	4	46.33	35	46.35	46.45	-31	16,833	-0.18%
2020/08/04	0.1	45.30	24	45.31	45.40	-23.9	16,369	-0.15%
2020/08/03	4.1	44.88	3	44.90	44.95	1.1	16,214	0.01%
2020/07/31	12.1	45.21	0.1	45.00	45.00	12	16,141	0.07%
2020/07/30	3	45.13	1	45.35	45.35	2	16,127	0.01%
2020/07/29	0	0.00	7	45.13	45.05	-7	16,204	-0.04%
2020/07/28	7	44.36	3.3	44.55	44.50	3.7	16,213	0.02%
2020/07/27	8	44.77	0	0.00	44.60	8	16,216	0.05%
2020/07/24	0	0.00	0.6	45.00	45.00	-0.6	16,217	0.00%
2020/07/23	10.8	45.54	19	45.61	45.60	-8.2	16,183	-0.05%
2020/07/22	0	0.00	1	45.55	45.50	-1	16,181	-0.01%
2020/07/21	5	45.65	16	45.64	45.55	-11	16,060	-0.07%
2020/07/20	5	45.10	0	0.00	45.10	5	15,811	0.03%
2020/07/17	2.1	44.94	4	45.00	44.80	-1.9	15,774	-0.01%
2020/07/16	7.1	44.62	12	44.49	44.50	-4.9	15,824	-0.03%
2020/07/15	0	0.00	34	45.55	45.60	-34	15,384	-0.22%
2020/07/14	3	45.18	30	45.20	45.30	-27	15,181	-0.18%
2020/07/13	2	45.00	1	45.10	45.20	1	15,199	0.01%
2020/07/10	1	45.00	5	45.11	44.95	-4	15,301	-0.03%
2020/07/09	27	45.31	4.1	45.36	45.30	22.9	15,268	0.15%
2020/07/08	0	0.00	25	45.02	45.15	-25	15,002	-0.17%
2020/07/07	2.9	44.25	17	44.40	44.50	-14.1	14,733	-0.10%
2020/07/06	43.1	44.27	3	44.38	44.40	40.1	14,649	0.27%
2020/07/03	2	43.90	2	43.93	43.95	0	14,624	0.00%
2020/07/02	21	43.60	2	43.58	43.60	19	14,576	0.13%
2020/07/01	1	43.10	3	42.93	43.10	-2	14,481	-0.01%
2020/06/30	3	42.78	0	0.00	42.75	3	14,409	0.02%
2020/06/29	8	42.68	40	42.72	42.65	-32	14,485	-0.22%
2020/06/24	1	42.80	13	42.95	42.85	-12	14,456	-0.08%
2020/06/23	11	42.71	0	0.00	42.70	11	14,452	0.08%
2020/06/22	5	42.70	60	42.73	42.90	-55	14,506	-0.38%
2020/06/19	44	42.84	0	0.00	42.55	44	14,595	0.30%
2020/06/18	5	42.71	0	0.00	42.70	5	14,575	0.03%
2020/06/17	3	42.72	0	0.00	42.85	3	14,913	0.02%
2020/06/16	1	42.80	1	43.00	42.85	0	15,214	0.00%
2020/06/15	25	42.68	6	42.76	42.50	19	15,627	0.12%
2020/06/12	5	42.80	13	42.87	42.90	-8	15,929	-0.05%
2020/06/11	36	43.68	2	43.60	43.30	34	16,268	0.21%
2020/06/10	5	43.65	19	43.84	44.00	-14	16,336	-0.09%
2020/06/09	0	0.00	11	43.76	43.90	-11	16,626	-0.07%
2020/06/08	21	43.70	36	43.62	43.95	-15	16,884	-0.09%
2020/06/05	1	43.45	3	43.42	43.65	-2	16,879	-0.01%
2020/06/04	17	43.46	1	44.00	43.40	16	17,038	0.09%
2020/06/03	5	43.64	0	0.00	43.65	5	17,164	0.03%
2020/06/02	0	0.00	10	43.20	43.30	-10	17,071	-0.06%
2020/06/01	2	43.10	5	43.08	43.10	-3	17,036	-0.02%
2020/05/29	5.1	42.63	0	0.00	42.55	5.1	16,970	0.03%
2020/05/28	6	42.53	1	42.35	42.35	5	16,591	0.03%
2020/05/26	0	0.00	7	43.01	43.00	-7	16,717	-0.04%
2020/05/25	6	42.47	11	42.29	42.65	-5	16,826	-0.03%
2020/05/22	7.2	42.74	0	0.00	42.65	7.2	16,923	0.04%
2020/05/21	0	0.00	4.1	43.10	43.00	-4.1	16,923	-0.02%
2020/05/20	126	43.00	6.5	43.08	42.90	119.5	16,891	0.71%	大買/鉅額交易
2020/05/19	0	0.00	21	42.98	43.00	-21	16,886	-0.12%
2020/05/18	12	42.18	0	0.00	42.35	12	16,725	0.07%
2020/05/15	3	42.37	0	0.00	42.30	3	16,700	0.02%
2020/05/14	3	42.45	4	42.60	42.60	-1	16,720	-0.01%
2020/05/13	7	42.43	24	42.50	42.90	-17	16,615	-0.10%
2020/05/12	0	0.00	20	42.85	42.95	-20	16,648	-0.12%
2020/05/11	1	43.30	5.1	43.22	43.15	-4.1	16,683	-0.02%
2020/05/08	1	43.10	8	42.84	43.00	-7	16,728	-0.04%
2020/05/07	0	0.00	5	42.94	42.70	-5	16,749	-0.03%
2020/05/06	19	42.59	0	0.00	42.60	19	16,822	0.11%
2020/05/05	14	42.79	4	43.00	42.85	10	16,875	0.06%
2020/05/04	3	42.38	4	42.23	42.20	-1	16,886	-0.01%
2020/04/30	1	43.30	12	42.88	43.20	-11	16,928	-0.06%
2020/04/29	3	42.50	1	42.50	42.55	2	16,995	0.01%
2020/04/28	0	0.00	2	42.05	42.25	-2	17,208	-0.01%
2020/04/27	13	42.03	36	42.09	42.00	-23	18,115	-0.13%
2020/04/24	38	42.05	0	0.00	42.00	38	18,025	0.21%
2020/04/23	2	41.90	13	41.95	42.15	-11	18,025	-0.06%
2020/04/22	2	41.60	6	41.50	41.60	-4	17,994	-0.02%
2020/04/21	9	41.87	5	42.24	41.80	4	18,175	0.02%
2020/04/20	15	42.36	1	42.40	42.35	14	18,223	0.08%
2020/04/17	9	42.27	5	42.23	42.00	4	18,450	0.02%
2020/04/16	0	0.00	1	42.10	41.85	-1	18,435	-0.01%
2020/04/15	0	0.00	8	41.98	41.80	-8	18,514	-0.04%
2020/04/14	0	0.00	11	40.87	41.65	-11	18,414	-0.06%
2020/04/13	13	40.84	1	40.95	40.80	12	18,392	0.07%
2020/04/10	4	40.99	0	0.00	41.00	4	18,530	0.02%
2020/04/09	2	41.00	16	40.87	40.55	-14	18,714	-0.07%
2020/04/08	8	40.86	99	40.90	41.00	-91	18,786	-0.48%
2020/04/07	3	39.60	8	39.97	39.95	-5	18,599	-0.03%
2020/04/06	15	39.09	2	39.10	39.05	13	18,657	0.07%
2020/04/01	3	39.05	1	39.05	39.00	2	18,611	0.01%
2020/03/31	8	39.23	18	39.36	39.50	-10	18,495	-0.05%
2020/03/30	1	38.25	4	38.68	39.15	-3	18,316	-0.02%
2020/03/27	5	39.06	4	39.23	38.95	1	18,246	0.01%
2020/03/26	14	39.21	14.8	39.13	38.60	-0.8	18,248	0.00%
2020/03/25	22.4	39.28	41	39.21	38.80	-18.6	18,249	-0.10%
2020/03/24	17	38.39	11	38.29	38.25	6	18,117	0.03%
2020/03/23	27	35.33	14	36.20	36.10	13	17,961	0.07%
2020/03/20	10	35.72	23	36.07	36.95	-13	17,655	-0.07%
2020/03/19	26.1	34.25	11	34.38	33.60	15.1	17,337	0.09%
2020/03/18	26	36.70	13	37.30	36.00	13	17,069	0.08%
2020/03/17	24.7	37.70	6	37.95	37.60	18.7	16,688	0.11%
2020/03/16	8.7	39.62	2	39.78	38.85	6.7	16,138	0.04%
2020/03/13	25	38.92	27	39.23	40.25	-2	15,911	-0.01%
2020/03/12	14	41.32	21	41.05	40.75	-7	15,439	-0.05%
2020/03/11	0	0.00	6	42.18	41.80	-6	15,048	-0.04%
2020/03/10	12.2	41.43	11	41.23	41.60	1.2	14,955	0.01%
2020/03/09	3	41.85	0	0.00	41.85	3	14,818	0.02%
2020/03/06	0	0.00	1	42.90	42.85	-1	14,613	-0.01%
2020/03/05	2	43.20	3	43.15	43.30	-1	14,608	-0.01%
2020/03/04	0	0.00	10	42.80	42.85	-10	14,772	-0.07%
2020/03/03	11	42.60	3.4	42.76	42.65	7.6	14,783	0.05%
2020/03/02	6	42.37	1	42.35	42.25	5	14,678	0.03%
2020/02/27	2	42.10	14	42.20	42.25	-12	14,824	-0.08%
2020/02/26	0.2	42.30	10	42.15	42.20	-9.8	14,772	-0.07%
2020/02/25	12	42.76	27	42.41	42.70	-15	14,628	-0.10%
2020/02/24	2	42.85	0	0.00	43.00	2	14,574	0.01%
2020/02/21	0	0.00	1	43.25	43.25	-1	14,887	-0.01%
2020/02/20	0	0.00	11	43.25	43.15	-11	15,079	-0.07%
2020/02/19	20	43.25	10	43.40	43.40	10	15,251	0.07%
2020/02/14	0	0.00	30	43.30	43.20	-30	15,690	-0.19%
2020/02/13	2	43.18	3	43.25	43.15	-1	15,652	-0.01%
2020/02/12	0	0.00	4	42.88	42.80	-4	15,560	-0.03%
2020/02/11	10	42.50	12	42.80	42.60	-2	15,533	-0.01%
2020/02/10	1	41.85	96.4	42.51	42.40	-95.4	15,477	-0.62%
2020/02/07	2	42.38	18	42.60	42.50	-16	15,428	-0.10%
2020/02/06	10	42.80	5.3	42.85	43.00	4.7	15,478	0.03%
2020/02/05	20	42.50	4.2	42.39	42.35	15.8	15,557	0.10%
2020/02/04	3	42.25	9	42.44	42.40	-6	15,460	-0.04%
2020/02/03	11.8	41.09	15	40.64	41.55	-3.2	15,348	-0.02%
2020/01/31	9	42.00	2.2	42.15	42.05	6.8	15,299	0.04%
2020/01/30	40.8	42.51	31.1	42.57	41.85	9.7	15,164	0.06%
2020/01/20	5	44.90	3	44.95	44.95	2	14,282	0.01%
2020/01/17	0	0.00	5.1	44.82	44.90	-5.1	14,487	-0.03%
2020/01/16	1	44.70	24	44.64	44.75	-23	14,575	-0.16%
2020/01/15	5	44.46	14	44.58	44.55	-9	14,636	-0.06%
2020/01/14	11	44.48	5	44.42	44.55	6	14,537	0.04%
2020/01/13	2	43.85	87	43.88	44.25	-85	14,595	-0.58%
2020/01/10	3	43.45	1	43.45	43.50	2	15,006	0.01%
2020/01/09	20	43.40	0	0.00	43.45	20	15,008	0.13%
2020/01/08	1	43.40	38	43.48	43.40	-37	14,943	-0.25%
2020/01/07	3	43.30	13	43.42	43.60	-10	14,877	-0.07%
2020/01/06	7.1	43.48	18	43.50	43.45	-10.9	14,973	-0.07%
2020/01/03	2	44.18	42	43.98	43.95	-40	14,911	-0.27%
2020/01/02	50.5	44.10	72	44.01	44.10	-21.5	14,838	-0.14%
2019/12/31	60	43.62	15	43.67	43.70	45	14,647	0.31%
2019/12/30	96	43.63	4	43.74	43.65	92	14,673	0.63%
2019/12/27	2	43.03	5	43.15	43.25	-3	14,540	-0.02%
2019/12/26	0	0.00	5	43.00	43.05	-5	14,635	-0.03%
2019/12/25	6	43.12	4	43.00	43.10	2	14,801	0.01%
2019/12/24	2	43.15	2	43.20	43.15	0	14,907	0.00%
2019/12/23	15	43.08	36	43.09	43.25	-21	14,952	-0.14%
2019/12/20	1	42.85	29	42.96	42.95	-28	14,978	-0.19%
2019/12/19	0	0.00	4	42.88	43.00	-4	14,997	-0.03%
2019/12/18	5	42.85	2	43.00	43.00	3	15,064	0.02%
2019/12/17	7	42.87	2.3	42.82	42.95	4.7	15,039	0.03%
2019/12/16	1	42.80	15.1	42.80	42.80	-14.1	14,936	-0.09%
2019/12/13	0	0.00	3	42.58	42.55	-3	14,945	-0.02%
2019/12/12	0	0.00	13	42.30	42.30	-13	14,920	-0.09%
2019/12/11	3	42.15	1	42.20	42.15	2	14,985	0.01%
2019/12/09	14	42.02	18.4	41.90	42.05	-4.4	15,165	-0.03%
2019/12/06	6	41.77	0	0.00	41.75	6	15,175	0.04%
2019/12/05	2	41.83	16	41.76	41.65	-14	15,354	-0.09%
2019/12/04	20	41.55	17	41.81	41.75	3	15,645	0.02%
2019/12/03	1	41.70	0	0.00	41.85	1	15,733	0.01%
2019/12/02	5	41.28	0	0.00	41.35	5	15,733	0.03%
2019/11/29	8	41.44	0	0.00	41.40	8	15,719	0.05%
2019/11/28	17	42.03	1.1	42.05	42.00	15.9	15,662	0.10%
2019/11/27	0	41.90	1	41.95	41.95	-1	15,837	-0.01%
2019/11/26	3	42.00	0	0.00	41.80	3	15,863	0.02%
2019/11/25	2	41.95	2	42.03	41.95	0	15,528	0.00%
2019/11/22	33	42.00	4	42.01	42.10	29	15,556	0.19%
2019/11/21	22	42.30	2	42.20	42.35	20	15,639	0.13%
2019/11/20	3.6	42.38	8.1	42.41	42.65	-4.5	15,535	-0.03%
2019/11/19	1	41.85	36	41.81	42.10	-35	15,188	-0.23%
2019/11/18	16	41.95	6	42.07	42.10	10	15,006	0.07%
2019/11/15	6	41.40	8.1	41.48	41.70	-2.1	14,790	-0.01%
2019/11/14	16.9	41.05	10	40.95	41.15	6.9	14,612	0.05%
2019/11/13	0	0.00	2	41.00	41.00	-2	14,577	-0.01%
2019/11/11	2	40.53	10.7	40.36	40.35	-8.7	14,806	-0.06%
2019/11/08	107	40.95	8	40.95	40.90	99	15,386	0.64%	大買/
2019/11/07	2	40.85	6	40.78	40.95	-4	15,890	-0.03%
2019/11/05	36	40.71	18	40.80	40.90	18	16,203	0.11%
2019/11/04	30	40.78	0	0.00	40.95	30	16,285	0.18%
2019/11/01	23	40.46	2	40.53	40.55	21	16,295	0.13%
2019/10/31	10.8	40.55	4	40.51	40.45	6.8	16,600	0.04%
2019/10/30	7	40.29	1	40.25	40.35	6	16,869	0.04%
2019/10/29	10.8	40.69	2	40.55	40.65	8.8	16,765	0.05%
2019/10/28	2	40.90	2	40.73	40.75	0	16,612	0.00%
2019/10/25	0.1	40.85	9	41.04	40.85	-8.9	16,652	-0.05%
2019/10/24	0	0.00	20	40.90	41.00	-20	16,478	-0.12%
2019/10/23	3.2	40.93	3	40.88	40.95	0.2	16,533	0.00%
2019/10/22	2	41.38	1.4	41.57	41.40	0.6	16,532	0.00%
2019/10/21	24	41.56	0	0.00	41.50	24	16,453	0.15%
2019/10/18	47.3	40.86	49	40.84	40.95	-1.8	16,356	-0.01%
2019/10/17	2.7	40.03	0	0.00	40.10	2.7	15,849	0.02%
2019/10/16	1	39.90	0	0.00	40.00	1	15,811	0.01%
2019/10/15	1.3	39.91	2	39.95	40.00	-0.7	15,916	0.00%
2019/10/14	4	39.90	11	39.95	39.95	-7	16,255	-0.04%
2019/10/09	7	39.66	1	39.70	39.50	6	16,418	0.04%
2019/10/08	0	0.00	3	39.68	39.75	-3	16,714	-0.02%
2019/10/04	4.7	38.83	0	0.00	38.90	4.7	17,320	0.03%
2019/10/03	2	38.90	0	0.00	39.00	2	17,304	0.01%
2019/10/02	6	39.45	0	0.00	39.25	6	17,315	0.03%
2019/10/01	9	39.77	1	39.90	39.65	8	17,356	0.05%
2019/09/27	7	39.66	0	0.00	39.65	7	17,381	0.04%
2019/09/26	0	0.00	6	39.73	39.90	-6	17,415	-0.03%
2019/09/25	2	39.70	0	0.00	39.60	2	17,535	0.01%
2019/09/24	0	0.00	3	39.85	39.80	-3	17,583	-0.02%
2019/09/23	2	40.10	4	39.91	39.75	-2	17,507	-0.01%
2019/09/20	0	0.00	2	40.00	40.20	-2	17,563	-0.01%
2019/09/19	6	39.80	3	39.88	39.80	3	17,483	0.02%
2019/09/18	3.4	39.91	9.3	39.96	39.80	-5.9	17,574	-0.03%
2019/09/17	14	39.56	2	39.45	39.50	12	17,619	0.07%
2019/09/16	0.4	40.15	1.1	40.10	40.10	-0.7	17,629	0.00%
2019/09/12	3	40.07	2.1	40.07	40.05	0.9	17,599	0.01%
2019/09/11	33	39.89	0	0.00	40.00	33	17,752	0.19%
2019/09/10	5	40.11	0.3	40.10	39.95	4.7	17,949	0.03%
2019/09/09	5	40.08	6	40.08	40.00	-1	18,140	-0.01%
2019/09/06	1	39.90	5	39.49	39.85	-4	18,038	-0.02%
2019/09/05	10	38.90	4	38.98	39.00	6	17,798	0.03%
2019/09/04	1	38.45	0	0.00	38.45	1	17,818	0.01%
2019/09/03	6	38.41	0	0.00	38.35	6	17,972	0.03%
2019/09/02	5	38.31	0	0.00	38.25	5	18,146	0.03%
2019/08/30	0	0.00	7	38.19	38.45	-7	18,113	-0.04%
2019/08/29	1	37.60	0	0.00	37.80	1	18,035	0.01%
2019/08/28	5	37.52	1	37.65	37.70	4	18,261	0.02%
2019/08/27	9	37.54	0	0.00	37.65	9	18,435	0.05%
2019/08/26	21	37.62	1	37.55	37.70	20	18,481	0.11%
2019/08/23	1	37.75	1	38.20	38.20	0	18,473	0.00%
2019/08/22	38	37.94	3	37.87	37.85	35	18,541	0.19%
2019/08/21	2	38.05	1	38.00	37.95	1	18,734	0.01%
2019/08/20	1	38.20	3	38.20	38.15	-2	18,731	-0.01%
2019/08/19	7.8	38.20	0	0.00	38.10	7.8	18,777	0.04%
2019/08/16	7	37.95	1	37.85	37.95	6	18,796	0.03%
2019/08/15	12	37.95	25	37.97	38.00	-13	18,773	-0.07%
2019/08/14	40	38.08	15	37.88	38.30	25	18,819	0.13%
2019/08/13	25	37.25	11	37.38	37.25	14	18,656	0.08%
2019/08/12	23	44.01	9	43.99	43.95	14	18,080	0.08%
2019/08/08	7	43.94	0	0.00	43.90	7	17,741	0.04%
2019/08/07	5	43.47	1	43.45	43.35	4	17,601	0.02%
2019/08/06	17	43.12	8	43.01	43.30	9	17,750	0.05%
2019/08/05	9	43.58	1	43.55	43.55	8	17,728	0.05%
2019/08/02	51	43.66	19.3	43.85	43.55	31.7	17,716	0.18%
2019/08/01	62	44.15	15	44.15	44.05	47	17,596	0.27%
2019/07/31	10	44.73	1	44.75	44.70	9	17,513	0.05%
2019/07/30	23	44.80	12	44.84	44.80	11	17,651	0.06%
2019/07/29	2	45.00	19	44.84	44.85	-17	17,948	-0.09%
2019/07/26	15	44.35	1	44.45	44.65	14	18,163	0.08%
2019/07/25	13	44.47	13	44.63	44.30	0	18,228	0.00%
2019/07/24	15	44.91	10	44.90	44.80	5	18,091	0.03%
2019/07/23	33	44.96	42	45.01	45.05	-9	18,053	-0.05%
2019/07/22	4	44.96	11	44.92	44.90	-7	18,025	-0.04%
2019/07/19	4	44.60	3	44.70	44.80	1	17,949	0.01%
2019/07/18	21	44.52	1	44.55	44.60	20	17,921	0.11%
2019/07/17	4	44.58	10	44.61	44.70	-6	18,132	-0.03%
2019/07/16	11	44.48	3	44.55	44.75	8	18,306	0.04%
2019/07/15	57	44.00	16.5	43.96	44.05	40.5	18,126	0.22%
2019/07/12	15.3	44.63	4	44.49	44.35	11.3	18,091	0.06%
2019/07/11	50	44.90	14	44.88	44.80	36	18,028	0.20%
2019/07/10	12	46.00	1	45.95	45.85	11	17,637	0.06%
2019/07/09	1.1	46.00	0	0.00	46.00	1.1	17,645	0.01%
2019/07/08	7	46.21	1	46.20	46.20	6	17,825	0.03%
2019/07/05	0	0.00	3	46.10	46.15	-3	17,949	-0.02%
2019/07/04	2	45.90	1	45.80	45.90	1	18,032	0.01%
2019/07/03	29.3	46.15	4	46.38	46.25	25.3	18,223	0.14%
2019/07/02	1	46.15	4	46.51	46.35	-3	18,452	-0.02%
2019/07/01	8	46.14	1	46.45	46.15	7	18,483	0.04%
2019/06/28	2	45.85	1	45.90	46.05	1	18,562	0.01%
2019/06/27	1.1	46.00	27	45.74	45.95	-25.9	18,801	-0.14%
2019/06/26	6.3	45.57	3	45.53	45.55	3.3	18,891	0.02%
2019/06/25	2	45.45	3	45.40	45.60	-1	19,323	-0.01%
2019/06/24	0	0.00	9	45.54	45.60	-9	19,560	-0.05%
2019/06/21	16	45.27	0	0.00	45.15	16	19,765	0.08%
2019/06/20	0	0.00	10	45.40	45.40	-10	20,696	-0.05%
2019/06/19	3	45.08	5	45.11	45.30	-2	20,682	-0.01%
2019/06/18	1	45.05	4.5	44.98	45.20	-3.5	20,639	-0.02%
2019/06/17	5	44.68	56	44.75	44.70	-51	20,457	-0.25%
2019/06/14	4	43.93	14	43.92	43.95	-10	20,318	-0.05%
2019/06/13	1	43.80	2	43.80	43.85	-1	20,846	0.00%
2019/06/12	4	43.61	1	43.65	43.75	3	20,917	0.01%
2019/06/11	8	43.76	9	43.87	44.00	-1	20,838	0.00%
2019/06/10	1	43.45	7	43.75	43.85	-6	20,740	-0.03%
2019/06/06	2	42.85	3	42.98	43.15	-1	20,602	0.00%
2019/06/05	3	43.15	6.6	43.32	43.00	-3.6	20,525	-0.02%
2019/06/04	15	43.59	9	43.41	43.10	6	20,408	0.03%
2019/06/03	1	42.60	16	43.23	43.40	-15	20,223	-0.07%
2019/05/31	1	42.70	0	0.00	42.90	1	20,045	0.00%
2019/05/30	0	0.00	25	42.45	42.80	-25	19,910	-0.13%
2019/05/29	30	42.40	7	42.16	42.50	23	19,853	0.12%
2019/05/28	0	0.00	3	42.45	42.30	-3	19,894	-0.02%
2019/05/27	42	42.54	4	42.49	42.40	38	19,814	0.19%
2019/05/24	8	42.50	0	0.00	42.35	8	19,902	0.04%
2019/05/23	2	42.55	5	42.53	42.35	-3	19,954	-0.02%
2019/05/22	6	42.71	6.6	42.79	42.70	-0.6	20,360	0.00%
2019/05/21	5	42.62	0	0.00	42.85	5	20,460	0.02%
2019/05/20	22	42.52	1	42.50	42.35	21	20,442	0.10%
2019/05/17	10	42.00	12	42.33	42.25	-2	20,401	-0.01%
2019/05/16	5	41.99	13	42.16	42.00	-8	20,412	-0.04%
2019/05/15	14	41.68	0	0.00	41.75	14	20,302	0.07%
2019/05/14	4	41.54	16	41.52	41.55	-12	20,272	-0.06%
2019/05/13	9	42.43	19	42.47	42.00	-10	19,984	-0.05%
2019/05/10	3	42.63	14	42.81	42.50	-11	19,903	-0.06%
2019/05/09	3	42.57	15	42.57	42.50	-12	19,795	-0.06%
2019/05/08	8	42.97	1	43.00	43.00	7	19,622	0.04%
2019/05/07	18	42.82	6	42.97	42.90	12	19,430	0.06%
2019/05/06	2	42.40	0	0.00	42.30	2	19,257	0.01%
2019/05/03	1	42.60	6	42.52	42.85	-5	18,942	-0.03%
2019/05/02	7	42.22	2	42.30	42.20	5	18,615	0.03%
2019/04/30	3	42.03	0	0.00	42.00	3	18,472	0.02%
2019/04/29	5	42.04	2	42.00	42.10	3	18,476	0.02%
2019/04/26	2	41.80	1	41.75	41.75	1	18,369	0.01%
2019/04/25	10	41.35	0	0.00	41.80	10	18,375	0.05%
2019/04/24	0	0.00	1	41.50	41.55	-1	18,358	-0.01%
2019/04/23	9.9	40.99	2	41.30	41.60	7.9	18,316	0.04%
2019/04/22	9	41.38	22	41.48	41.00	-13	18,243	-0.07%
2019/04/19	9	41.67	0	0.00	41.70	9	17,929	0.05%
2019/04/18	5	41.59	1	41.40	41.60	4	17,806	0.02%
2019/04/17	11	42.03	1	41.90	41.95	10	17,616	0.06%
2019/04/16	0	0.00	1	42.40	42.30	-1	17,377	-0.01%
2019/04/15	11	42.25	6.2	42.37	42.50	4.8	17,356	0.03%
2019/04/12	0	0.00	1	42.15	42.00	-1	17,209	-0.01%
2019/04/11	12	42.11	12	42.23	42.05	0	17,030	0.00%
2019/04/10	4	41.95	3	41.98	42.00	1	16,791	0.01%
2019/04/09	11	42.36	10	42.25	42.15	1	16,545	0.01%
2019/04/08	28	42.21	3	42.10	42.30	25	16,200	0.15%
2019/04/03	2	41.58	2	41.60	41.70	0	15,817	0.00%
2019/04/02	11	41.55	3	41.57	41.40	8	15,641	0.05%
2019/04/01	21	41.54	4	41.58	41.35	17	15,380	0.11%
2019/03/29	1.3	41.34	16	41.26	41.25	-14.7	14,937	-0.10%
2019/03/28	11	41.28	4	41.09	41.00	7	14,770	0.05%
2019/03/27	23.1	40.62	3	40.60	40.55	20.1	14,397	0.14%
2019/03/26	32	40.40	2	40.20	40.45	30	14,149	0.21%
2019/03/25	116	40.35	114	40.06	40.50	2	13,906	0.01%	大買/大賣/
2019/03/22	160.1	38.92	53	38.72	38.70	107.1	12,921	0.83%	大買/鉅額交易
2019/03/21	11	38.59	10	38.43	38.85	1	12,975	0.01%
2019/03/20	16.1	38.08	0	0.00	38.05	16.1	12,847	0.13%
2019/03/19	4	37.98	3	38.25	38.10	1	12,820	0.01%
2019/03/18	13	37.78	0	0.00	37.80	13	12,718	0.10%
2019/03/15	1	38.70	2	38.60	38.65	-1	12,123	-0.01%
2019/03/14	2	38.50	2	38.60	38.60	0	12,005	0.00%
2019/03/13	1	38.55	3	38.47	38.50	-2	12,137	-0.02%
2019/03/12	1	38.55	7	38.41	38.40	-6	12,190	-0.05%
2019/03/11	50.1	38.00	50	37.85	37.85	0.1	12,358	0.00%
2019/03/08	2	37.98	1	38.00	38.00	1	12,634	0.01%
2019/03/07	3	38.25	1	38.00	38.00	2	12,816	0.02%
2019/03/06	100	38.00	100	38.25	38.25	0	12,966	0.00%
2019/03/05	3	38.12	0	0.00	38.00	3	13,299	0.02%
2019/03/04	3	38.25	0	0.00	38.20	3	14,411	0.02%
2019/02/27	103	38.27	102	38.40	38.40	1	14,337	0.01%	大買/大賣/
2019/02/26	17	38.24	1	38.20	38.20	16	14,246	0.11%
2019/02/25	5	38.53	2	38.48	38.45	3	14,362	0.02%
2019/02/22	2	38.75	2	39.15	38.70	0	14,472	0.00%
2019/02/21	79.1	38.42	54	38.48	39.30	25.1	14,492	0.17%
2019/02/20	3	37.78	2	38.10	37.85	1	14,013	0.01%
2019/02/19	1	36.95	1	37.20	37.55	0	13,849	0.00%
2019/02/18	2	36.98	0	0.00	36.90	2	13,696	0.01%
2019/02/15	2	37.50	0	0.00	37.45	2	13,766	0.01%
2019/02/14	5	37.80	0	0.00	37.50	5	13,833	0.04%
2019/02/13	0	0.00	1	37.70	37.65	-1	13,710	-0.01%
2019/02/12	2	37.60	4	37.75	37.70	-2	13,617	-0.01%
2019/02/11	0	0.00	3	37.73	37.65	-3	13,612	-0.02%
2019/01/30	4	37.08	1	37.20	37.35	3	13,468	0.02%
2019/01/29	2	36.95	5	36.96	37.10	-3	13,530	-0.02%
2019/01/28	4	36.81	9	36.88	37.00	-5	13,669	-0.04%
2019/01/25	2	36.50	4	36.60	36.60	-2	13,691	-0.01%
2019/01/24	1	36.35	2	36.50	36.40	-1	13,820	-0.01%
2019/01/23	0	0.00	1	36.25	36.45	-1	13,992	-0.01%
2019/01/22	0	0.00	2	36.10	36.25	-2	14,159	-0.01%
2019/01/21	2	36.00	3	36.25	36.25	-1	14,309	-0.01%
2019/01/18	0	0.00	4	35.65	36.00	-4	14,490	-0.03%
2019/01/17	9	35.44	0	0.00	35.45	9	14,775	0.06%
2019/01/16	4.1	35.64	0	0.00	35.60	4.1	15,381	0.03%
2019/01/15	2	35.65	4	35.75	35.70	-2	15,547	-0.01%
2019/01/14	6	35.51	0	0.00	35.60	6	15,440	0.04%
2019/01/11	10	36.45	0	0.00	36.40	10	15,449	0.06%
2019/01/10	0	0.00	10	36.65	36.55	-10	15,388	-0.06%
2019/01/09	7	36.26	2	36.20	36.35	5	15,371	0.03%
2019/01/08	2	35.75	0	0.00	35.55	2	15,314	0.01%
2019/01/07	0	0.00	15	36.02	36.00	-15	15,385	-0.10%
2019/01/04	0	0.00	27	35.21	35.45	-27	15,411	-0.18%
2019/01/02	0.1	35.50	1	35.70	35.50	-0.9	15,978	-0.01%
2018/12/28	0	0.00	5	35.67	35.60	-5	16,040	-0.03%
2018/12/27	6	35.48	4	35.70	35.40	2	16,117	0.01%
2018/12/26	0.1	35.40	26	35.63	35.40	-25.9	16,203	-0.16%
2018/12/25	0	0.00	1	35.70	35.85	-1	16,296	-0.01%
2018/12/24	0	0.00	1	35.80	35.80	-1	16,416	-0.01%
2018/12/22	0	0.00	1	35.35	35.45	-1	16,528	-0.01%
2018/12/21	0	0.00	10	35.50	35.40	-10	16,971	-0.06%
2018/12/20	11	36.01	5	36.15	35.40	6	16,974	0.04%
2018/12/19	1	35.95	16.3	35.92	36.00	-15.3	16,914	-0.09%
2018/12/18	4	36.00	20	35.75	35.65	-16	16,943	-0.09%
2018/12/17	1	35.60	20	36.01	36.00	-19	17,319	-0.11%
2018/12/14	13	35.48	1.2	35.72	35.75	11.8	17,273	0.07%
2018/12/13	5	35.50	7	35.46	35.50	-2	17,362	-0.01%
2018/12/12	3	34.93	1	34.90	34.95	2	17,290	0.01%
2018/12/11	16	34.98	1	34.90	34.80	15	17,234	0.09%
2018/12/10	2	34.75	16	34.75	34.75	-14	17,308	-0.08%
2018/12/07	0	0.00	2	35.30	35.05	-2	17,487	-0.01%
2018/12/06	3	34.63	0	0.00	34.65	3	17,576	0.02%
2018/12/05	0.4	35.05	0	0.00	34.85	0.4	17,823	0.00%
2018/12/04	24	35.26	2.1	35.43	35.05	21.9	18,345	0.12%
2018/12/03	49	35.31	27	35.73	35.85	22	18,146	0.12%
2018/11/30	13	34.49	5	34.46	34.50	8	17,903	0.04%
2018/11/29	11	34.04	1	33.95	34.05	10	17,779	0.06%
2018/11/28	3	33.78	6	33.84	34.05	-3	17,765	-0.02%
2018/11/27	87	33.35	2	33.30	33.50	85	17,583	0.48%
2018/11/26	6	35.18	3	35.37	35.35	3	16,748	0.02%
2018/11/23	15	34.63	0	0.00	34.70	15	17,213	0.09%
2018/11/22	25	34.72	0	0.00	34.85	25	17,290	0.14%
2018/11/21	2	35.70	10	35.80	35.70	-8	17,165	-0.05%
2018/11/20	1	36.40	5	36.62	36.65	-4	17,025	-0.02%
2018/11/19	10	36.20	1	36.65	36.50	9	17,037	0.05%
2018/11/16	0	0.00	1	36.40	36.45	-1	17,140	-0.01%
2018/11/15	1	36.40	1	36.15	36.15	0	17,325	0.00%
2018/11/14	4	36.46	0	0.00	36.35	4	17,409	0.02%
2018/11/13	2	35.78	29	35.93	36.40	-27	17,458	-0.15%
2018/11/12	21	35.33	3	35.50	35.60	18	17,488	0.10%
2018/11/09	25	34.90	0	0.00	34.90	25	17,688	0.14%
2018/11/08	12	35.31	3	35.58	35.50	9	18,029	0.05%
2018/11/07	3	35.43	3	35.45	35.50	0	18,509	0.00%
2018/11/06	10	35.06	0	0.00	35.10	10	19,646	0.05%
2018/11/05	16	35.09	5	35.35	35.35	11	19,895	0.06%
2018/11/02	1	36.25	4	36.26	36.45	-3	20,127	-0.01%
2018/11/01	1	34.55	17	35.55	35.65	-16	20,426	-0.08%
2018/10/31	4	34.60	8	34.93	34.70	-4	20,564	-0.02%
2018/10/30	1	34.10	2	34.25	34.10	-1	20,695	0.00%
2018/10/29	10	33.64	13	33.54	33.90	-3	20,980	-0.01%
2018/10/26	20	33.80	3	33.70	33.50	17	21,504	0.08%
2018/10/25	7	33.36	4	33.29	34.00	3	22,325	0.01%
2018/10/24	13	34.17	50	35.40	34.15	-37	23,157	-0.16%
2018/10/23	14	36.38	4	35.93	36.00	10	22,836	0.04%
2018/10/22	3	37.35	5	37.60	37.55	-2	23,078	-0.01%
2018/10/19	11	37.31	6	37.38	37.25	5	24,086	0.02%
2018/10/18	1	38.30	7	37.91	38.00	-6	24,280	-0.02%
2018/10/17	10	38.25	13	38.58	38.25	-3	25,131	-0.01%
2018/10/16	3	37.87	6	37.90	38.20	-3	25,323	-0.01%
2018/10/15	12	38.40	4	38.54	38.50	8	25,455	0.03%
2018/10/12	0	0.00	15	38.87	39.00	-15	25,600	-0.06%
2018/10/11	21	37.92	23	37.45	37.60	-2	25,654	-0.01%
2018/10/09	22	40.23	7	40.05	40.05	15	25,282	0.06%
2018/10/08	2	39.73	21	39.70	39.75	-19	25,339	-0.07%
2018/10/05	2	40.03	53	39.81	39.70	-51	25,579	-0.20%
2018/10/04	11	39.70	5	40.25	39.80	6	25,683	0.02%
2018/10/03	10	40.16	1	40.40	40.20	9	25,833	0.03%
2018/10/02	37	40.31	0	0.00	40.30	37	26,052	0.14%
2018/10/01	27	41.06	1	41.05	41.05	26	26,235	0.10%
2018/09/28	3	41.40	21	41.42	41.10	-18	26,430	-0.07%
2018/09/27	2	39.90	51	39.80	40.25	-49	26,273	-0.19%
2018/09/26	2	40.43	0	0.00	39.90	2	26,482	0.01%
2018/09/25	13	40.52	1	40.80	40.20	12	26,920	0.04%
2018/09/21	9	40.60	32	40.48	40.40	-23	27,049	-0.09%
2018/09/20	32	39.78	1	40.15	40.10	31	26,888	0.12%
2018/09/19	57	40.35	6	40.23	40.15	51	26,972	0.19%
2018/09/18	1	39.20	20	39.70	39.70	-19	27,031	-0.07%
2018/09/17	10	39.13	14	39.31	39.30	-4	27,184	-0.01%
2018/09/14	3	39.00	11	39.54	39.65	-8	27,256	-0.03%
2018/09/13	2	39.20	3	39.42	39.10	-1	27,301	0.00%
2018/09/12	20	38.18	2	38.10	38.55	18	27,171	0.07%
2018/09/11	17	37.80	0	0.00	38.00	17	27,244	0.06%
2018/09/10	30	39.02	5	39.65	37.95	25	27,027	0.09%
2018/09/06	0	0.00	1	41.85	41.80	-1	26,592	0.00%
2018/09/05	0.1	41.60	0	0.00	41.55	0.1	26,581	0.00%
2018/09/04	0	0.00	2	41.90	42.10	-2	26,593	-0.01%
2018/09/03	3.1	41.46	0	0.00	41.35	3.1	26,409	0.01%
2018/08/31	6	41.70	2	42.35	42.35	4	26,343	0.02%
2018/08/30	13.4	41.93	4	41.80	42.00	9.4	26,050	0.04%
2018/08/29	0	0.00	7	43.30	43.40	-7	25,625	-0.03%
2018/08/28	0	0.00	0.2	43.20	43.30	-0.2	25,698	0.00%
2018/08/27	11	43.39	3	43.17	43.30	8	25,815	0.03%
2018/08/24	3.1	42.73	3.2	42.83	42.80	-0.1	25,756	0.00%
2018/08/23	6	43.02	4.5	42.93	43.10	1.5	25,948	0.01%
2018/08/22	15	43.10	1	42.95	42.95	14	26,075	0.05%
2018/08/21	3	42.42	2	42.25	42.90	1	26,120	0.00%
2018/08/20	1	42.00	10	42.00	42.00	-9	26,216	-0.03%
2018/08/17	3	42.42	3	42.87	42.05	0	26,177	0.00%
2018/08/16	5	41.90	37	41.67	42.00	-32	26,134	-0.12%
2018/08/15	1	43.35	3	42.90	42.35	-2	26,225	-0.01%
2018/08/14	10.2	42.96	2	43.30	43.30	8.2	25,975	0.03%
2018/08/13	34	42.61	4	42.64	42.15	30	25,677	0.12%
2018/08/10	0	41.60	2	40.98	41.50	-2	24,798	-0.01%
2018/08/09	2	40.40	0	0.00	40.50	2	24,741	0.01%
2018/08/08	11	40.58	7	40.60	40.60	4	25,207	0.02%
2018/08/07	11	40.32	0	0.00	40.15	11	25,092	0.04%
2018/08/06	4	40.36	2	40.35	40.35	2	25,024	0.01%
2018/08/03	1	40.40	2	40.75	40.45	-1	24,795	0.00%
2018/08/02	1	40.65	3	40.88	40.60	-2	24,490	-0.01%
2018/08/01	7	40.03	17	40.11	41.05	-10	23,866	-0.04%
2018/07/31	18	39.41	1	39.50	39.35	17	22,946	0.07%
2018/07/30	2	40.75	3	41.05	40.70	-1	22,017	0.00%
2018/07/27	2	40.88	2	41.30	40.30	0	21,668	0.00%
2018/07/26	8	41.06	12	40.99	40.50	-4	21,333	-0.02%
2018/07/25	3	45.12	3	45.10	45.10	0	20,460	0.00%
2018/07/24	3	44.22	16	44.70	45.50	-13	20,173	-0.06%
2018/07/23	2.2	42.47	8	42.64	42.65	-5.8	19,368	-0.03%
2018/07/20	9	42.29	0	0.00	42.30	9	19,251	0.05%
2018/07/19	2	42.65	0	0.00	42.75	2	19,164	0.01%
2018/07/18	19	42.29	0	0.00	42.25	19	19,412	0.10%
2018/07/16	10	42.55	0	0.00	42.50	10	19,102	0.05%
2018/07/13	1	43.40	8	43.43	43.50	-7	19,058	-0.04%
2018/07/11	5	42.15	0	0.00	42.15	5	18,533	0.03%
2018/07/09	1	42.75	5	42.75	42.75	-4	17,897	-0.02%
2018/07/06	5	41.85	0	0.00	41.60	5	17,544	0.03%
2018/07/05	0	0.00	5	42.15	42.05	-5	17,264	-0.03%
2018/07/04	5	41.90	0	0.00	42.00	5	17,216	0.03%
2018/07/03	8	42.39	5	42.26	42.75	3	16,918	0.02%
2018/07/02	2	41.50	2	41.80	41.85	0	16,442	0.00%
2018/06/27	5	43.06	4	43.25	43.00	1	15,500	0.01%
2018/06/26	4	43.88	0	0.00	43.70	4	15,155	0.03%
2018/06/25	5	44.25	4	44.58	44.70	1	14,905	0.01%
2018/06/22	10	44.30	7	44.85	44.60	3	14,764	0.02%
2018/06/21	5	44.56	3	44.30	44.75	2	14,558	0.01%
2018/06/19	2	43.85	0	0.00	43.85	2	14,290	0.01%
2018/06/15	0	0.00	4	45.43	45.25	-4	13,991	-0.03%
2018/06/14	4	44.90	5	45.05	44.90	-1	13,688	-0.01%
2018/06/13	0	0.00	2	45.08	45.45	-2	13,540	-0.01%
2018/06/12	0	0.00	2	44.55	44.50	-2	13,514	-0.01%
2018/06/11	0	0.00	2	44.40	44.60	-2	13,386	-0.01%
2018/06/06	0	0.00	1	44.75	44.80	-1	13,226	-0.01%
2018/06/04	3	44.90	0	0.00	45.65	3	12,867	0.02%
2018/06/01	0	0.00	5	43.66	43.75	-5	12,533	-0.04%
2018/05/31	1	43.50	2	43.75	43.60	-1	12,403	-0.01%
2018/05/30	1	43.65	4	43.69	43.75	-3	12,061	-0.02%
2018/05/29	7	43.25	15	43.37	43.40	-8	11,777	-0.07%
2018/05/28	0	0.00	1	43.95	43.95	-1	11,560	-0.01%
2018/05/25	2	44.00	0	0.00	43.90	2	11,405	0.02%
2018/05/24	1	44.10	0	0.00	44.75	1	11,186	0.01%
2018/05/23	5	44.39	2	44.75	44.10	3	10,986	0.03%
2018/05/22	3	45.67	0	0.00	45.60	3	10,678	0.03%
2018/05/21	0	0.00	7	46.00	46.00	-7	10,604	-0.07%
2018/05/18	7	45.54	5	45.95	45.55	2	10,386	0.02%
2018/05/17	16	45.94	7	46.30	45.65	9	10,246	0.09%
2018/05/16	3	46.08	4	46.13	45.90	-1	9,922	-0.01%
2018/05/15	5	42.88	0	0.00	43.50	5	9,122	0.05%
2018/05/14	3	42.33	10	42.42	43.15	-7	9,082	-0.08%
2018/05/11	4	41.10	2.2	41.20	41.25	1.8	8,797	0.02%
2018/05/10	0	0.00	6	41.00	41.10	-6	8,681	-0.07%
2018/05/09	11	40.53	1	40.40	40.60	10	8,472	0.12%
2018/05/07	5	40.00	6	40.38	40.40	-1	8,247	-0.01%
2018/05/04	4	39.60	4.1	39.89	39.55	-0.1	7,995	0.00%
2018/05/03	5	39.24	0	0.00	39.40	5	8,040	0.06%
2018/04/30	0	0.00	5	40.80	40.85	-5	7,745	-0.06%
2018/04/27	4	40.29	0	0.00	40.30	4	7,743	0.05%
2018/04/26	1	40.50	2	40.75	40.50	-1	7,705	-0.01%
2018/04/25	11	40.17	2	40.20	40.20	9	7,573	0.12%
2018/04/24	1	41.00	25	40.49	40.85	-24	7,530	-0.32%
2018/04/23	0	0.00	8	39.00	38.90	-8	7,116	-0.11%
2018/04/20	5	38.95	1	39.20	38.75	4	7,184	0.06%
2018/04/19	4	39.01	2	39.00	39.00	2	7,137	0.03%
2018/04/16	0	38.15	0	0.00	38.25	0	7,756	0.00%
2018/04/13	1	38.25	0	0.00	38.20	1	8,016	0.01%
2018/04/12	0	0.00	1	38.35	38.10	-1	8,316	-0.01%
2018/04/11	0	0.00	5	38.35	38.45	-5	8,816	-0.06%
2018/04/10	0	38.00	2	38.15	38.20	-2	8,908	-0.02%
2018/04/09	0	0.00	2	37.40	37.35	-2	8,975	-0.02%
2018/04/03	2	36.40	0	0.00	36.95	2	9,075	0.02%
2018/04/02	0	36.65	2	36.85	36.65	-2	9,194	-0.02%
2018/03/30	0	0.00	6	36.40	36.60	-6	9,384	-0.06%
2018/03/29	7	36.52	5	36.72	36.55	2	9,612	0.02%
2018/03/27	0	0.00	6	36.98	37.15	-6	10,137	-0.06%
2018/03/26	3	36.60	0	0.00	36.60	3	10,164	0.03%
2018/03/23	9	36.80	6	36.95	37.00	3	10,302	0.03%
2018/03/22	0	0.00	3	37.40	37.55	-3	10,341	-0.03%
2018/03/21	3	37.20	0	0.00	37.35	3	10,321	0.03%
2018/03/20	4	37.05	8	37.30	37.35	-4	10,409	-0.04%
2018/03/13	0	0.00	6	37.45	37.50	-6	10,211	-0.06%
2018/03/12	0.3	37.05	2	37.15	37.20	-1.7	10,295	-0.02%
2018/03/08	0	0.00	4	36.40	36.40	-4	10,654	-0.04%
2018/03/05	0	0.00	0	36.40	36.30	0	11,150	0.00%
2018/03/02	1	36.80	0	0.00	36.90	1	11,178	0.01%
2018/03/01	2	36.75	0	0.00	37.00	2	11,286	0.02%
2018/02/27	0	0.00	3	36.75	37.00	-3	11,254	-0.03%
2018/02/21	0	0.00	1	36.60	37.20	-1	11,246	-0.01%
2018/02/09	12	35.25	10	35.58	35.60	2	11,191	0.02%
2018/02/08	2	36.78	0	0.00	36.75	2	11,101	0.02%
2018/02/07	0	0.00	10	36.20	36.40	-10	11,348	-0.09%
2018/02/06	21	35.90	10	35.85	35.50	11	11,176	0.10%
2018/02/05	11	37.20	11	37.43	37.80	0	10,868	0.00%
2018/02/02	1	37.65	0	0.00	37.90	1	10,815	0.01%
2018/01/31	5	37.40	5	37.75	37.65	0	10,778	0.00%
2018/01/30	1	37.80	0	0.00	37.90	1	10,744	0.01%
2018/01/29	10	37.85	10	38.20	37.95	0	10,715	0.00%
2018/01/26	2	38.00	26	37.86	38.20	-24	10,632	-0.23%
2018/01/24	0	0.00	10	37.40	37.30	-10	10,438	-0.10%
2018/01/23	11	36.95	0	0.00	37.30	11	10,370	0.11%
2018/01/22	10	37.68	0	0.00	37.85	10	10,192	0.10%
2018/01/19	0	0.00	2	37.88	37.90	-2	10,101	-0.02%
2018/01/18	16	38.01	14	38.50	37.85	2	10,032	0.02%
2018/01/17	0	0.00	6	38.24	38.50	-6	9,868	-0.06%
2018/01/16	1	37.75	6	37.88	38.10	-5	9,731	-0.05%
2018/01/15	11	37.63	5	37.75	37.85	6	9,652	0.06%
2018/01/12	2.3	37.61	9.9	37.77	37.60	-7.6	9,583	-0.08%
2018/01/11	8	37.86	0.5	37.50	37.50	7.5	9,356	0.08%
2018/01/10	0	0.00	15	38.42	38.45	-15	8,870	-0.17%
2018/01/09	22	38.20	25	38.40	38.30	-3	8,715	-0.03%
2018/01/08	20	38.04	9	37.92	38.20	11	8,456	0.13%
2018/01/04	2	37.20	1	37.15	37.20	1	7,623	0.01%