台泥 (1101)-元大-文心興安券商分點個股進出

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
31.80
漲跌
▼0.20
漲幅
-0.63%
成交量
16,200張
產業
上市水泥類股
2636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-文心興安券商分點個股進出

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-文心興安券商分點個股進出
元大-文心興安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
2024/04/26	22.4	31.91	20	31.95	31.80	2.4	15,880	0.02%
2024/04/25	13.4	32.01	2.1	32.00	32.00	11.2	15,849	0.07%
2024/04/24	2.1	32.25	0.1	32.30	32.15	1.9	15,799	0.01%
2024/04/23	3	32.57	0.1	32.85	32.35	2.9	16,021	0.02%
2024/04/22	10.1	32.35	2.2	32.40	32.60	7.9	15,974	0.05%
2024/04/19	8.7	32.04	7	32.19	32.00	1.7	15,756	0.01%
2024/04/18	1.5	32.76	6	32.52	32.70	-4.5	15,379	-0.03%
2024/04/17	18.5	32.52	51	32.60	32.65	-32.5	15,172	-0.21%
2024/04/16	64.1	32.83	24.2	32.78	32.45	39.9	15,008	0.27%
2024/04/15	20	32.60	33.1	32.69	32.35	-13.1	14,402	-0.09%
2024/04/12	10.1	31.96	0	0.00	32.20	10.1	14,063	0.07%
2024/04/11	21.1	32.40	10	32.45	32.40	11.1	13,848	0.08%
2024/04/10	15	32.71	2.2	32.80	32.70	12.8	13,783	0.09%
2024/04/09	15.4	32.31	2.2	32.34	32.45	13.2	13,609	0.10%
2024/04/08	7	32.39	4	32.31	32.30	3	13,545	0.02%
2024/04/03	37	32.64	56.1	32.46	32.00	-19.1	13,436	-0.14%
2024/04/02	13.1	31.95	0	0.00	31.95	13.1	13,046	0.10%
2024/04/01	2	32.25	1	32.05	32.15	1	13,124	0.01%
2024/03/29	6	31.84	10.2	31.95	32.15	-4.2	13,089	-0.03%
2024/03/28	11.6	31.80	0	0.00	31.70	11.6	12,963	0.09%
2024/03/27	4	31.64	3	31.83	31.70	1	12,844	0.01%
2024/03/26	2.3	31.54	5.1	31.50	31.55	-2.7	12,765	-0.02%
2024/03/25	15.3	31.09	8.1	31.20	31.10	7.2	12,723	0.06%
2024/03/22	9.4	31.12	7.2	31.13	31.15	2.1	12,702	0.02%
2024/03/21	181.3	31.47	20.1	31.31	31.50	161.2	12,514	1.29%	大買/鉅額交易
2024/03/20	37.4	30.95	1	30.80	30.90	36.4	12,516	0.29%
2024/03/19	55.7	31.45	7.2	31.46	31.40	48.6	12,198	0.40%
2024/03/18	5.6	31.68	0.1	31.70	31.70	5.5	11,945	0.05%
2024/03/15	2.1	32.00	3.2	32.01	31.95	-1.1	11,833	-0.01%
2024/03/14	1.2	31.82	6	31.89	32.00	-4.8	11,512	-0.04%
2024/03/13	6.3	31.73	32.7	31.80	31.70	-26.4	11,518	-0.23%
2024/03/12	4.2	31.94	2.1	31.95	32.00	2.1	11,388	0.02%
2024/03/11	9.2	31.72	31.4	31.79	31.80	-22.2	11,415	-0.19%
2024/03/08	7	31.92	0.8	32.00	31.85	6.3	11,531	0.05%
2024/03/07	5.4	31.97	5.2	31.93	32.00	0.2	11,664	0.00%
2024/03/06	7.9	31.93	55.2	31.91	32.00	-47.3	12,022	-0.39%
2024/03/05	14.1	32.05	2	32.10	32.00	12.1	13,502	0.09%
2024/03/04	9	32.08	1.7	32.14	32.05	7.3	13,771	0.05%
2024/03/01	10.3	32.05	8.3	31.95	32.05	2	14,657	0.01%
2024/02/29	9.2	32.13	4	32.10	32.10	5.2	14,759	0.04%
2024/02/27	6.5	31.93	10	32.00	31.85	-3.5	14,610	-0.02%
2024/02/26	5.3	32.22	16.1	32.37	32.15	-10.8	14,608	-0.07%
2024/02/23	7.1	32.40	0.2	32.50	32.40	6.9	14,694	0.05%
2024/02/22	7.2	32.58	10	32.55	32.55	-2.8	15,103	-0.02%
2024/02/21	1.1	32.55	6.1	32.45	32.50	-5	15,202	-0.03%
2024/02/20	10.6	32.57	1	32.80	32.65	9.6	15,222	0.06%
2024/02/19	52.1	32.67	26.4	32.49	32.80	25.6	15,433	0.17%
2024/02/16	16.9	31.83	4	31.85	31.90	12.9	15,704	0.08%
2024/02/15	15.1	31.97	13.1	31.96	32.00	2	15,670	0.01%
2024/02/05	7.5	32.10	13	32.00	32.15	-5.5	15,497	-0.04%
2024/02/02	6.3	32.30	41	32.28	32.25	-34.7	15,452	-0.22%
2024/02/01	2	32.40	7.1	32.44	32.45	-5.1	15,591	-0.03%
2024/01/31	6.2	31.89	0.1	32.00	31.90	6.1	15,628	0.04%
2024/01/30	9.4	32.11	0	0.00	32.00	9.4	15,538	0.06%
2024/01/29	11.1	32.42	0	0.00	32.35	11.1	15,511	0.07%
2024/01/26	1.4	32.65	0	0.00	32.60	1.4	15,632	0.01%
2024/01/25	0	0.00	1	32.70	32.70	-1	15,730	-0.01%
2024/01/24	10	32.66	0	0.00	32.60	10	15,865	0.06%
2024/01/23	3.3	32.56	7	32.59	32.70	-3.7	16,153	-0.02%
2024/01/22	5.3	32.39	1	32.40	32.30	4.3	16,296	0.03%
2024/01/19	2.3	32.16	0.2	32.33	32.40	2.1	16,355	0.01%
2024/01/18	20.4	32.06	25	32.05	32.05	-4.6	16,380	-0.03%
2024/01/17	20.2	32.33	1	32.25	32.20	19.2	16,459	0.12%
2024/01/16	12.4	32.99	0.4	33.10	32.90	12	16,356	0.07%
2024/01/15	3.8	33.69	22	33.65	33.65	-18.2	16,277	-0.11%
2024/01/12	1.1	33.66	9.2	33.65	33.75	-8.1	16,716	-0.05%
2024/01/11	4	33.73	5	33.71	33.70	-1	17,605	-0.01%
2024/01/10	9	33.79	8	33.83	33.70	1	18,877	0.01%
2024/01/09	1.1	34.15	0	0.00	34.05	1.1	19,006	0.01%
2024/01/08	1	34.30	7	34.30	34.25	-6	19,126	-0.03%
2024/01/04	5	34.19	1	34.25	34.20	4	19,609	0.02%
2024/01/03	2.7	34.40	4	34.39	34.20	-1.3	19,771	-0.01%
2024/01/02	3	34.72	0	0.00	34.70	3	19,818	0.02%
2023/12/29	5	34.80	0	0.00	34.85	5	19,953	0.03%
2023/12/28	0	0.00	1	34.85	34.90	-1	20,185	-0.01%
2023/12/27	0	0.00	15	34.77	34.90	-15	20,197	-0.07%
2023/12/26	6	34.65	4	34.61	34.65	2	20,237	0.01%
2023/12/25	1	34.50	0	0.00	34.50	1	20,449	0.00%
2023/12/21	1.6	34.23	3	34.22	34.25	-1.4	20,790	-0.01%
2023/12/20	0	0.00	2.1	34.45	34.50	-2.1	21,158	-0.01%
2023/12/19	2	34.28	2	34.45	34.35	0	21,394	0.00%
2023/12/18	1	34.55	2.5	34.41	34.55	-1.5	21,730	-0.01%
2023/12/15	1	34.30	0	0.00	34.30	1	21,955	0.00%
2023/12/14	0	0.00	1	34.50	34.40	-1	21,772	0.00%
2023/12/13	5.1	34.12	3	34.10	34.05	2.1	21,743	0.01%
2023/12/12	12.6	34.17	5	34.24	34.15	7.6	21,824	0.03%
2023/12/11	3.6	34.40	8.1	34.30	34.40	-4.5	21,878	-0.02%
2023/12/08	3	34.67	14	34.68	34.60	-11	22,119	-0.05%
2023/12/07	0.1	34.50	4	34.45	34.50	-3.9	22,107	-0.02%
2023/12/06	5	34.75	3.1	34.67	34.60	1.9	22,145	0.01%
2023/12/05	11.3	34.82	7.9	34.48	34.90	3.4	22,206	0.02%
2023/12/04	9.2	34.22	5.1	34.25	34.05	4.1	22,066	0.02%
2023/12/01	64.3	34.58	5	34.48	34.40	59.2	22,225	0.27%
2023/11/30	6	35.05	21.2	35.02	34.95	-15.1	21,892	-0.07%
2023/11/29	20.5	34.33	42.1	34.45	34.25	-21.7	20,364	-0.11%
2023/11/28	49.2	34.95	30.1	34.96	34.50	19.1	20,138	0.09%
2023/11/27	8	34.15	20	34.19	33.95	-12	19,597	-0.06%
2023/11/24	8.2	33.89	1	34.05	33.75	7.2	19,408	0.04%
2023/11/22	14	34.03	12.5	33.92	33.85	1.5	19,049	0.01%
2023/11/21	9	34.08	13.9	33.88	34.20	-4.9	18,952	-0.03%
2023/11/20	10.1	33.52	0.7	33.65	33.60	9.4	18,544	0.05%
2023/11/17	2	33.25	4.1	33.30	33.20	-2.1	18,469	-0.01%
2023/11/16	4.7	33.14	5	33.27	33.05	-0.3	18,400	0.00%
2023/11/15	2.5	33.01	11.1	33.08	33.15	-8.6	18,225	-0.05%
2023/11/14	13.2	32.50	1	32.65	32.50	12.2	18,089	0.07%
2023/11/13	11.1	32.68	0	0.00	32.80	11.1	18,187	0.06%
2023/11/10	0	0.00	4	32.95	32.85	-4	18,374	-0.02%
2023/11/09	5	32.98	1	32.95	32.90	4	18,388	0.02%
2023/11/08	0.2	33.00	3	32.88	32.90	-2.8	18,405	-0.02%
2023/11/07	13	32.50	1	32.45	32.55	12	18,432	0.07%
2023/11/06	1	32.85	300	32.85	32.80	-299	18,394	-1.63%	大賣/鉅額交易
2023/11/03	3	32.88	17.1	32.75	32.90	-14.1	18,290	-0.08%
2023/11/02	0.2	32.45	1.1	32.41	32.35	-0.9	18,196	0.00%
2023/11/01	0	0.00	2	32.25	32.10	-2	18,166	-0.01%
2023/10/31	2.3	32.26	0.4	32.30	32.25	1.9	18,158	0.01%
2023/10/30	8	31.84	2.2	31.98	32.00	5.8	18,028	0.03%
2023/10/27	12	31.87	5	31.87	31.85	7	17,917	0.04%
2023/10/26	2.3	31.50	0	0.00	31.45	2.3	17,975	0.01%
2023/10/25	7	31.64	7	31.66	31.55	0	17,848	0.00%
2023/10/24	8.3	31.51	0	0.00	31.50	8.3	17,706	0.05%
2023/10/23	10.4	31.73	1	31.65	31.65	9.4	17,530	0.05%
2023/10/20	20.2	31.67	2.1	31.53	31.75	18.1	17,702	0.10%
2023/10/19	51.9	31.85	17	31.78	31.90	34.9	17,409	0.20%
2023/10/18	69.3	32.53	6	32.53	32.45	63.3	16,813	0.38%
2023/10/17	106.3	33.45	70	33.45	33.45	36.3	15,659	0.23%	大買/
2023/10/16	6.1	33.68	0	0.00	33.60	6.1	15,645	0.04%
2023/10/13	106.2	33.93	6.1	34.05	33.80	100.1	15,722	0.64%	大買/
2023/10/12	2.8	33.45	16.1	33.60	33.70	-13.3	15,681	-0.08%
2023/10/11	2.2	32.99	4.1	32.97	33.10	-1.9	15,548	-0.01%
2023/10/06	18.3	32.81	0	0.00	32.80	18.3	15,540	0.12%
2023/10/05	17.8	32.78	0	0.00	32.75	17.8	15,507	0.12%
2023/10/04	17.2	33.00	2.1	32.95	32.90	15.1	15,539	0.10%
2023/10/03	15.1	33.19	8	33.28	33.20	7.1	15,625	0.05%
2023/10/02	45.1	33.14	0	0.00	33.10	45.1	15,776	0.29%
2023/09/28	23.1	33.14	13.1	33.24	33.25	10	16,020	0.06%
2023/09/27	11.7	33.04	15.3	33.05	33.05	-3.6	15,999	-0.02%
2023/09/26	63.3	33.04	11.1	33.06	33.00	52.2	15,938	0.33%
2023/09/25	26.5	33.13	3	33.15	33.10	23.4	15,777	0.15%
2023/09/22	11.8	33.46	0.1	33.60	33.50	11.8	15,474	0.08%
2023/09/21	55.5	33.98	1	33.90	33.80	54.5	15,253	0.36%
2023/09/20	74.5	34.41	7	34.40	34.35	67.5	15,082	0.45%
2023/09/19	9.6	34.85	2	34.85	34.80	7.6	14,902	0.05%
2023/09/18	9	35.04	1	35.05	35.10	8	14,938	0.05%
2023/09/15	6	35.26	3	35.10	35.10	3	15,030	0.02%
2023/09/14	4	35.39	6	35.40	35.50	-2	14,962	-0.01%
2023/09/13	1.3	35.08	9.1	35.14	35.30	-7.8	14,972	-0.05%
2023/09/12	13	34.49	1	34.55	34.60	12	15,254	0.08%
2023/09/11	2.1	34.10	0.8	34.20	34.20	1.3	15,266	0.01%
2023/09/08	9	34.11	2	34.20	34.10	7	15,301	0.05%
2023/09/07	7.9	34.39	6	34.39	34.35	1.9	15,280	0.01%
2023/09/06	30.9	34.65	0	0.00	34.40	30.9	15,287	0.20%
2023/09/05	24.4	35.02	7.2	35.09	35.00	17.2	14,939	0.11%
2023/09/04	12.1	35.00	1	35.30	35.20	11.1	14,925	0.07%
2023/09/01	11.6	35.17	3	35.30	35.25	8.6	14,877	0.06%
2023/08/31	47.6	35.11	0.1	35.15	34.95	47.5	14,843	0.32%
2023/08/30	12.3	35.31	2	35.55	35.30	10.3	14,684	0.07%
2023/08/29	12	35.20	7	35.29	35.40	5	15,130	0.03%
2023/08/28	18.5	35.17	0	0.00	35.20	18.5	15,344	0.12%
2023/08/25	6.4	35.11	16	35.20	35.10	-9.6	16,124	-0.06%
2023/08/24	11.1	35.25	4	35.30	35.30	7.1	16,441	0.04%
2023/08/23	4	35.34	3	35.50	35.30	1	16,726	0.01%
2023/08/22	3	35.37	0	0.00	35.40	3	16,947	0.02%
2023/08/21	7	35.14	0	0.00	35.40	7	17,344	0.04%
2023/08/18	24.8	35.31	10	35.25	35.15	14.8	17,523	0.08%
2023/08/17	17.6	35.68	12.1	35.66	35.65	5.5	17,458	0.03%
2023/08/16	16	36.15	0	0.00	36.05	16	17,488	0.09%
2023/08/15	1.4	36.64	0	0.00	36.70	1.4	17,473	0.01%
2023/08/14	4	36.88	6	36.80	36.85	-2	17,582	-0.01%
2023/08/11	7	37.36	8	37.51	37.40	-1	17,637	-0.01%
2023/08/10	4.7	36.92	0	0.00	36.85	4.7	17,644	0.03%
2023/08/09	64.3	37.23	1.7	37.17	37.15	62.6	17,972	0.35%
2023/08/08	17.4	37.16	0	0.00	37.10	17.4	18,250	0.10%
2023/08/07	10	37.50	1.1	37.55	37.65	8.9	18,384	0.05%
2023/08/04	9.1	37.35	0	0.00	37.35	9.1	18,438	0.05%
2023/08/02	5	37.34	19	37.21	37.20	-14	18,846	-0.07%
2023/08/01	2.8	37.56	1	37.55	37.55	1.8	19,015	0.01%
2023/07/31	5.3	37.38	3	37.55	37.30	2.3	19,125	0.01%
2023/07/28	9	37.24	4	37.24	37.35	5	19,175	0.03%
2023/07/27	3	37.32	4.4	37.43	37.35	-1.4	19,620	-0.01%
2023/07/26	5	37.29	3	37.23	37.25	2	20,584	0.01%
2023/07/25	31.8	37.22	111	37.26	37.40	-79.2	20,798	-0.38%	大賣/
2023/07/24	8	36.63	22.3	36.43	36.50	-14.3	20,874	-0.07%
2023/07/21	34.6	36.35	0.3	36.30	36.10	34.4	21,180	0.16%
2023/07/20	11.6	36.59	0	36.75	36.55	11.5	21,667	0.05%
2023/07/19	5.1	36.64	1.1	36.61	36.60	4	22,718	0.02%
2023/07/18	14	36.67	2	36.70	37.10	12	23,504	0.05%
2023/07/17	9.1	36.75	1.5	36.85	36.75	7.6	23,411	0.03%
2023/07/14	12.2	36.95	4.1	37.00	37.00	8.1	23,348	0.03%
2023/07/13	8.4	36.93	2	36.80	36.80	6.4	23,366	0.03%
2023/07/12	6	36.58	1	36.60	36.60	5	23,564	0.02%
2023/07/11	15	36.73	1.8	36.80	36.55	13.2	23,517	0.06%
2023/07/10	10.6	36.97	5.3	37.20	36.85	5.3	23,394	0.02%
2023/07/07	16.6	37.33	26	37.02	37.30	-9.4	23,264	-0.04%
2023/07/06	22.3	37.36	0	0.00	37.25	22.3	23,393	0.10%
2023/07/05	4.1	37.93	3	38.10	37.80	1.1	23,091	0.00%
2023/07/04	4.2	38.09	1	38.15	38.05	3.2	22,913	0.01%
2023/07/03	12.3	38.24	8	38.23	38.25	4.3	22,864	0.02%
2023/06/30	4.1	38.08	0	38.20	38.05	4.1	22,907	0.02%
2023/06/29	2.2	38.10	0	0.00	38.05	2.2	22,932	0.01%
2023/06/28	15.5	38.08	10.3	38.16	38.05	5.2	22,980	0.02%
2023/06/27	5	38.48	0.1	38.50	38.45	4.9	23,114	0.02%
2023/06/26	13.4	38.60	12	38.88	38.80	1.4	23,371	0.01%
2023/06/21	0.1	38.70	1	38.70	38.70	-0.9	23,378	0.00%
2023/06/20	24.1	38.56	1	38.60	38.55	23.1	23,375	0.10%
2023/06/19	2	38.80	4.6	38.76	38.70	-2.5	23,493	-0.01%
2023/06/16	9.1	38.95	14.1	39.02	38.70	-5.1	23,472	-0.02%
2023/06/15	6.1	38.31	2.2	38.26	38.35	3.9	23,007	0.02%
2023/06/14	1	38.35	4	38.20	38.35	-3	23,330	-0.01%
2023/06/13	0.1	38.26	1	38.10	38.25	-0.9	23,466	0.00%
2023/06/12	23.1	38.27	92	38.46	38.25	-68.9	23,491	-0.29%
2023/06/09	16.1	38.39	91	38.43	38.45	-74.9	23,511	-0.32%
2023/06/08	2.9	38.55	1.4	38.50	38.50	1.5	23,676	0.01%
2023/06/07	31	38.80	1	38.70	38.80	30	23,851	0.13%
2023/06/06	6	38.83	5.6	38.82	38.80	0.4	24,048	0.00%
2023/06/05	11.3	38.96	19.7	38.91	38.85	-8.4	24,210	-0.03%
2023/06/02	20.7	38.40	13.1	38.50	38.55	7.6	24,023	0.03%
2023/06/01	5.2	37.80	1.1	37.76	37.75	4.1	23,598	0.02%
2023/05/31	106.7	38.12	3	38.30	37.90	103.7	23,504	0.44%	大買/鉅額交易
2023/05/30	4.5	38.01	3	38.23	38.30	1.5	22,887	0.01%
2023/05/29	4.2	37.90	1	37.85	38.15	3.2	23,178	0.01%
2023/05/26	0	0.00	4.6	37.78	38.00	-4.6	23,692	-0.02%
2023/05/25	20.3	37.66	10.5	37.59	38.05	9.8	24,133	0.04%
2023/05/24	12.3	37.72	1	37.70	37.85	11.3	23,953	0.05%
2023/05/23	6	37.96	7	38.16	37.90	-1	23,751	0.00%
2023/05/22	24.1	38.13	11.1	38.21	38.25	13	23,649	0.05%
2023/05/19	6	37.78	14	37.83	37.85	-8	23,556	-0.03%
2023/05/18	3.7	37.85	1	37.70	37.85	2.7	23,437	0.01%
2023/05/17	6	37.95	21	37.96	37.90	-15	23,453	-0.06%
2023/05/16	54	37.46	0.5	37.80	37.75	53.5	23,506	0.23%
2023/05/15	23.4	37.31	1	37.36	37.35	22.3	23,506	0.09%
2023/05/12	19	38.17	0	38.35	37.80	19	23,276	0.08%
2023/05/11	19	38.17	0	38.35	38.20	19	23,037	0.08%
2023/05/10	6.1	38.69	7	38.85	38.85	-0.9	22,849	0.00%
2023/05/09	43	38.82	31	38.67	38.65	12	22,795	0.05%
2023/05/08	58.1	39.58	20	39.54	39.60	38.1	22,479	0.17%
2023/05/05	6	39.19	2	39.65	39.30	4	22,322	0.02%
2023/05/04	4	39.46	0	0.00	39.45	4	22,305	0.02%
2023/05/03	26	39.87	5.2	39.65	39.50	20.8	22,236	0.09%
2023/05/02	16.1	39.55	149	39.93	39.90	-132.8	22,048	-0.60%	大賣/鉅額交易
2023/04/28	4	38.86	1.1	38.89	38.70	2.9	21,538	0.01%
2023/04/27	6	38.93	1.6	39.07	38.65	4.4	21,481	0.02%
2023/04/26	73.1	38.80	23.8	38.95	39.10	49.3	21,572	0.23%
2023/04/25	36.5	38.86	62.8	38.84	38.50	-26.3	21,693	-0.12%
2023/04/24	66.4	39.21	89.6	39.32	39.55	-23.2	21,265	-0.11%
2023/04/21	55.3	38.26	32	38.36	38.30	23.3	20,241	0.11%
2023/04/20	8.1	37.29	6.5	37.25	37.20	1.6	19,358	0.01%
2023/04/19	10	37.23	29	37.22	37.10	-19	19,409	-0.10%
2023/04/18	16.9	37.55	2.1	37.45	37.45	14.8	19,425	0.08%
2023/04/17	12.1	38.10	17.8	38.00	37.95	-5.7	19,656	-0.03%
2023/04/14	1.2	37.46	2	37.50	37.55	-0.8	19,373	0.00%
2023/04/13	0.4	37.55	9	37.50	37.55	-8.6	19,387	-0.04%
2023/04/12	5.1	37.57	43.4	37.65	37.45	-38.4	19,333	-0.20%
2023/04/11	1.6	37.32	21	37.48	37.45	-19.4	19,262	-0.10%
2023/04/10	5.1	36.46	1	36.35	36.60	4.1	19,042	0.02%
2023/04/07	1	36.35	0	36.50	36.40	1	19,060	0.01%
2023/03/31	4	36.34	3.5	36.48	36.40	0.5	19,407	0.00%
2023/03/30	8.1	36.15	0	0.00	36.20	8.1	20,415	0.04%
2023/03/29	3	36.28	1	36.35	36.35	2	21,328	0.01%
2023/03/28	20.1	36.25	94	36.49	36.20	-73.9	22,230	-0.33%
2023/03/27	8.9	36.76	1.7	36.80	36.65	7.2	23,097	0.03%
2023/03/24	23.1	37.46	13	37.52	37.60	10.1	23,872	0.04%
2023/03/23	1.9	37.45	5	37.40	37.35	-3.1	23,875	-0.01%
2023/03/22	5	37.28	1.4	37.33	37.20	3.6	23,957	0.02%
2023/03/21	1.6	37.10	10	37.30	37.05	-8.5	24,027	-0.04%
2023/03/20	1.1	36.90	12.1	36.82	36.90	-11	24,042	-0.05%
2023/03/17	3.9	36.52	0	0.00	36.40	3.9	24,199	0.02%
2023/03/16	7.2	36.49	10.2	36.80	36.35	-3	23,908	-0.01%
2023/03/15	5.2	37.08	6.2	37.07	37.10	-1	23,942	0.00%
2023/03/14	4.3	36.60	6.2	36.95	36.75	-1.9	24,037	-0.01%
2023/03/13	28.9	36.49	1.3	36.78	36.75	27.7	24,266	0.11%
2023/03/10	40.9	36.70	3.7	36.70	36.70	37.2	24,281	0.15%
2023/03/09	16.7	37.29	1.4	37.26	37.20	15.3	24,506	0.06%
2023/03/08	5.6	37.60	2	37.65	37.75	3.6	24,873	0.01%
2023/03/07	5	37.96	12	38.00	37.95	-7	24,885	-0.03%
2023/03/06	23.2	37.90	28.5	37.97	37.95	-5.3	25,216	-0.02%
2023/03/03	9.2	37.75	0.3	37.97	37.75	8.8	25,487	0.03%
2023/03/02	21.6	37.82	15	37.74	37.90	6.6	25,669	0.03%
2023/03/01	88	38.01	12.6	38.11	37.80	75.4	25,706	0.29%
2023/02/24	12.2	39.35	3.7	39.12	39.15	8.5	25,338	0.03%
2023/02/23	32.1	39.19	33.5	39.41	39.50	-1.4	24,816	-0.01%
2023/02/22	15.3	38.00	25	37.90	38.05	-9.8	25,159	-0.04%
2023/02/21	6	38.28	1.1	38.40	38.35	5	26,058	0.02%
2023/02/20	53.2	38.11	18.2	38.06	38.25	34.9	26,714	0.13%
2023/02/17	9.4	37.82	5.2	37.81	38.00	4.2	27,226	0.02%
2023/02/16	17.2	37.54	31.1	37.62	37.50	-13.9	27,958	-0.05%
2023/02/15	6.3	37.68	4	37.69	37.55	2.3	28,051	0.01%
2023/02/14	47.1	37.39	6.5	37.58	37.25	40.5	27,991	0.14%
2023/02/13	62.5	36.91	9.5	37.01	37.00	53	27,957	0.19%
2023/02/10	2	36.80	11	36.95	36.85	-9	28,096	-0.03%
2023/02/09	4.1	36.75	1.1	36.70	36.60	3	28,114	0.01%
2023/02/08	10.2	36.62	0	0.00	36.75	10.2	28,188	0.04%
2023/02/07	1	36.35	1	36.65	36.65	0	28,269	0.00%
2023/02/06	19	36.13	5	36.24	36.15	13.9	28,252	0.05%
2023/02/03	36.6	36.41	5.2	36.47	36.45	31.4	28,142	0.11%
2023/02/02	51.3	36.73	4	36.76	36.80	47.3	28,165	0.17%
2023/02/01	1	36.46	28	36.66	36.75	-27	28,193	-0.10%
2023/01/31	56	36.54	5.1	36.61	36.25	51	28,263	0.18%
2023/01/30	3.8	36.68	22.2	36.81	36.95	-18.4	28,195	-0.07%
2023/01/17	31.4	36.08	22.2	36.10	36.00	9.2	28,181	0.03%
2023/01/16	63.4	36.41	25.6	36.50	36.50	37.8	28,175	0.13%
2023/01/13	4.8	36.18	53.3	36.21	36.15	-48.5	27,855	-0.17%
2023/01/12	2.3	35.36	11	35.37	35.40	-8.8	27,913	-0.03%
2023/01/11	3.2	34.67	7	34.79	34.70	-3.8	28,119	-0.01%
2023/01/10	0.1	34.55	3	34.55	34.60	-2.9	28,426	-0.01%
2023/01/09	36	34.46	2.2	34.48	34.60	33.8	28,943	0.12%
2023/01/06	14.3	34.26	16	34.24	34.25	-1.7	29,213	-0.01%
2023/01/05	16.2	34.43	26.1	34.52	34.45	-9.9	29,670	-0.03%
2023/01/04	1	33.55	0	0.00	33.50	1	29,498	0.00%
2023/01/03	1.1	33.33	0.3	33.52	33.50	0.8	29,714	0.00%
2022/12/30	1.2	33.79	0	0.00	33.65	1.2	29,735	0.00%
2022/12/29	11.6	33.76	0.5	34.00	33.70	11.1	29,889	0.04%
2022/12/28	3	34.17	0.6	34.17	34.30	2.4	30,140	0.01%
2022/12/27	81.5	34.60	2.3	34.46	34.30	79.2	30,373	0.26%
2022/12/26	2	34.20	1.6	34.38	34.40	0.4	30,533	0.00%
2022/12/23	20.3	34.44	4	34.26	34.05	16.3	31,062	0.05%
2022/12/22	11.4	34.47	18.1	34.55	34.45	-6.7	31,982	-0.02%
2022/12/21	2.7	33.90	8	33.96	34.05	-5.3	31,325	-0.02%
2022/12/20	3	33.80	10	33.86	33.70	-7	30,705	-0.02%
2022/12/19	41.5	33.79	3.9	33.96	33.85	37.6	30,251	0.12%
2022/12/16	89.2	33.09	12	33.45	34.60	77.2	29,428	0.26%
2022/12/15	4	33.50	0	0.00	33.55	4	28,860	0.01%
2022/12/14	4.6	33.64	1	33.65	33.50	3.6	29,170	0.01%
2022/12/13	1	33.65	8	33.93	33.70	-7	29,231	-0.02%
2022/12/12	3.1	33.67	1.1	33.80	33.85	2	29,198	0.01%
2022/12/09	81	33.80	15.2	33.69	33.70	65.8	29,684	0.22%
2022/12/08	54.4	33.16	1	33.35	33.20	53.4	29,675	0.18%
2022/12/07	3	33.28	1	33.15	33.35	2	29,677	0.01%
2022/12/06	83.7	33.54	2.6	33.39	33.30	81.1	29,698	0.27%
2022/12/05	112.4	33.38	4	33.44	33.70	108.4	29,562	0.37%	大買/鉅額交易
2022/12/02	28.5	33.74	14	33.74	33.65	14.4	29,249	0.05%
2022/12/01	49.3	34.02	11	34.01	34.05	38.3	29,193	0.13%
2022/11/30	5	33.58	2	33.67	33.90	3	29,003	0.01%
2022/11/29	1.6	33.24	46	33.41	33.55	-44.4	28,619	-0.16%
2022/11/28	17.3	32.95	2.1	33.03	33.00	15.2	28,640	0.05%
2022/11/25	4.1	33.36	3.3	33.43	33.55	0.8	28,428	0.00%
2022/11/24	12	32.85	12	32.94	33.20	0	28,273	0.00%
2022/11/23	12	32.90	14	32.77	32.70	-2	28,055	-0.01%
2022/11/22	20.8	32.58	1.3	32.68	32.65	19.5	27,954	0.07%
2022/11/21	62.1	32.90	16	32.85	32.85	46.1	27,730	0.17%
2022/11/18	36	33.57	19.2	33.46	33.30	16.8	27,498	0.06%
2022/11/17	57	34.30	45.4	33.92	34.25	11.5	26,542	0.04%
2022/11/16	57.1	33.10	2.3	33.14	32.90	54.8	25,556	0.21%
2022/11/15	55.7	33.40	15.4	33.70	33.85	40.3	24,950	0.16%
2022/11/14	24.3	33.71	13	33.75	34.15	11.3	24,375	0.05%
2022/11/11	23.5	32.08	27	32.19	32.15	-3.5	23,576	-0.01%
2022/11/10	1	31.95	10	31.93	31.70	-9	23,483	-0.04%
2022/11/09	1.1	31.86	7.3	31.95	31.90	-6.1	23,444	-0.03%
2022/11/08	16	31.50	7.6	31.67	31.65	8.4	23,282	0.04%
2022/11/07	17	30.86	15	30.83	31.00	2	23,106	0.01%
2022/11/04	7.9	30.30	1	30.45	30.45	6.9	23,191	0.03%
2022/11/03	29.6	30.27	11	30.30	30.30	18.6	23,144	0.08%
2022/11/02	14	30.73	2	30.80	30.75	12	23,105	0.05%
2022/11/01	9.2	30.53	6	30.44	30.65	3.2	23,119	0.01%
2022/10/31	19.4	30.45	0	0.00	30.25	19.4	23,108	0.08%
2022/10/28	33.6	30.68	0	0.00	30.50	33.6	23,119	0.15%
2022/10/27	16.6	31.04	1	31.15	30.85	15.6	23,111	0.07%
2022/10/26	5.1	30.34	28.1	30.33	30.30	-23	23,119	-0.10%
2022/10/25	29.5	29.98	2	30.00	29.90	27.5	23,077	0.12%
2022/10/24	5.2	31.00	0	0.00	30.60	5.2	22,682	0.02%
2022/10/21	7	30.96	10	30.86	31.00	-3	22,562	-0.01%
2022/10/20	22.9	30.77	7	30.90	30.90	15.9	22,518	0.07%
2022/10/19	10.2	31.79	5	31.78	31.60	5.2	22,012	0.02%
2022/10/18	8.4	31.47	3	31.90	31.45	5.4	21,608	0.03%
2022/10/17	17	31.70	4	31.83	31.70	13	21,593	0.06%
2022/10/14	8.7	32.61	0.1	32.65	32.40	8.6	21,633	0.04%
2022/10/13	77.5	32.81	5	32.78	32.65	72.5	21,544	0.34%
2022/10/12	5.6	33.81	12	33.74	33.75	-6.5	21,287	-0.03%
2022/10/11	3.8	33.84	0	0.00	33.80	3.8	21,345	0.02%
2022/10/07	2.5	34.36	1	34.45	34.25	1.5	21,291	0.01%
2022/10/06	7.3	34.36	0	0.00	34.30	7.3	21,266	0.03%
2022/10/05	28	34.24	2	34.28	34.15	26	21,277	0.12%
2022/10/04	9	33.75	0	0.00	33.85	9	21,025	0.04%
2022/10/03	9.4	33.62	0	0.00	33.65	9.4	20,773	0.05%
2022/09/30	39.8	33.72	5.2	33.77	33.80	34.6	20,658	0.17%
2022/09/29	35.7	34.12	3	34.10	34.15	32.7	20,144	0.16%
2022/09/28	35.9	35.05	1.2	35.03	34.90	34.7	19,056	0.18%
2022/09/27	22.2	35.81	5	35.75	35.80	17.2	18,789	0.09%
2022/09/26	41.4	36.10	0.9	36.20	35.85	40.5	18,599	0.22%
2022/09/23	26.4	37.07	2.1	37.04	37.00	24.3	18,381	0.13%
2022/09/22	29.9	37.41	2.2	37.53	37.55	27.7	18,250	0.15%
2022/09/21	33.5	38.12	5.5	38.22	38.10	28	17,880	0.16%
2022/09/20	12.3	38.59	0.5	38.80	38.55	11.8	17,513	0.07%
2022/09/19	3	38.78	3	38.90	38.80	0	17,397	0.00%
2022/09/16	92	38.86	0.8	39.09	38.60	91.2	17,332	0.53%
2022/09/15	9.9	39.43	5.5	39.56	39.55	4.4	16,939	0.03%
2022/09/14	4.2	39.68	0.3	39.75	39.65	3.9	16,875	0.02%
2022/09/13	4.2	39.79	0.1	39.86	39.90	4	16,925	0.02%
2022/09/12	10	39.65	2	39.80	39.80	8	16,977	0.05%
2022/09/08	6.2	39.66	2	39.75	39.85	4.2	17,321	0.02%
2022/09/07	14.1	39.65	4.4	39.65	39.70	9.7	17,462	0.06%
2022/09/06	9.3	39.74	13.3	39.59	39.85	-4	17,501	-0.02%
2022/09/05	0.4	39.10	4	38.98	39.10	-3.6	17,483	-0.02%
2022/09/02	74.9	38.52	3	38.65	38.50	71.9	17,570	0.41%
2022/09/01	8.3	38.95	2.2	38.98	38.90	6.1	17,325	0.04%
2022/08/31	0.4	39.32	3.4	39.31	39.30	-3	17,158	-0.02%
2022/08/30	4.5	39.25	1	39.40	39.25	3.5	17,048	0.02%
2022/08/29	7.8	39.12	4	39.10	39.35	3.8	17,169	0.02%
2022/08/26	1.4	39.61	2.5	39.64	39.65	-1.1	17,183	-0.01%
2022/08/25	0.6	39.42	2	39.50	39.55	-1.4	17,263	-0.01%
2022/08/24	3.8	39.20	3	39.25	39.25	0.8	17,398	0.00%
2022/08/23	7.3	39.13	1.1	39.23	39.35	6.2	17,816	0.03%
2022/08/22	74.9	39.07	10	39.21	39.65	64.8	17,936	0.36%
2022/08/19	57.1	39.45	0.1	39.50	39.45	57	18,065	0.32%
2022/08/18	4.6	39.61	0	0.00	39.80	4.6	18,153	0.03%
2022/08/17	1.1	39.36	4	39.65	40.00	-2.9	18,215	-0.02%
2022/08/16	2.2	39.26	0	0.00	39.35	2.2	18,244	0.01%
2022/08/15	6	39.22	2	39.13	39.30	4	18,314	0.02%
2022/08/12	1.1	39.16	2	39.20	39.30	-1	18,719	-0.01%
2022/08/11	3.2	38.81	11	39.11	39.35	-7.8	18,846	-0.04%
2022/08/10	7	38.59	4	38.63	38.75	3	18,945	0.02%
2022/08/09	4	38.28	0	0.00	38.75	4	19,108	0.02%
2022/08/08	7.1	38.53	7.1	38.68	38.70	0.1	19,258	0.00%
2022/08/05	2.1	38.86	0	0.00	38.85	2.1	19,436	0.01%
2022/08/04	6	38.80	3.1	38.70	38.75	2.9	19,943	0.01%
2022/08/03	44.4	39.00	1	39.00	39.10	43.4	20,186	0.22%
2022/08/02	3.2	39.07	4.1	39.25	39.15	-0.9	20,245	0.00%
2022/08/01	3	39.18	3	39.28	39.50	0	20,243	0.00%
2022/07/29	3.6	38.50	3	38.55	38.75	0.6	20,205	0.00%
2022/07/28	1	38.00	2	38.10	38.20	-1	20,134	0.00%
2022/07/27	1.3	37.88	1	37.85	37.85	0.3	20,075	0.00%
2022/07/26	4.5	37.86	4	37.80	37.80	0.5	20,246	0.00%
2022/07/25	10.4	37.84	6.2	37.89	37.85	4.2	20,320	0.02%
2022/07/22	33.5	37.75	2	37.70	37.70	31.5	20,389	0.15%
2022/07/21	46.5	37.97	12	38.02	38.05	34.5	20,196	0.17%
2022/07/20	15.2	41.64	5.1	41.78	41.60	10.1	19,656	0.05%
2022/07/19	5.1	41.08	4	41.28	41.65	1.1	19,510	0.01%
2022/07/18	11.9	40.29	10	40.45	40.70	1.9	19,267	0.01%
2022/07/15	16.4	40.70	1.1	41.20	40.50	15.3	19,169	0.08%
2022/07/14	9.9	41.77	4.4	41.68	41.70	5.5	19,107	0.03%
2022/07/13	0.1	41.90	1	41.70	41.80	-0.9	19,230	0.00%
2022/07/12	2	40.80	4	40.96	41.00	-2	19,337	-0.01%
2022/07/11	4	41.01	22.2	40.90	41.10	-18.2	19,484	-0.09%
2022/07/08	8.5	40.75	0.1	41.00	40.80	8.4	19,573	0.04%
2022/07/07	3.1	40.64	9.5	40.57	40.90	-6.4	19,674	-0.03%
2022/07/06	18.1	40.71	8.1	40.60	40.00	10	20,055	0.05%
2022/07/05	0	0.00	6	40.71	40.75	-6	19,967	-0.03%
2022/07/04	12	40.02	1	40.10	40.00	11	19,809	0.06%
2022/07/01	3.2	40.51	12	40.42	40.35	-8.8	19,681	-0.04%
2022/06/30	8.3	39.47	3	39.65	39.50	5.3	19,421	0.03%
2022/06/29	4.2	39.46	8	39.58	39.55	-3.8	19,227	-0.02%
2022/06/28	1.2	39.81	1.1	39.66	39.60	0.1	19,218	0.00%
2022/06/27	13	39.83	2	40.10	39.80	11	19,203	0.06%
2022/06/24	1.4	39.53	2	39.58	39.50	-0.6	19,070	0.00%
2022/06/23	1.9	39.29	1	39.25	39.00	0.9	18,963	0.00%
2022/06/22	3.1	39.65	4.4	39.68	39.50	-1.3	18,809	-0.01%
2022/06/21	0.3	39.50	5	39.47	39.45	-4.7	18,775	-0.02%
2022/06/20	25.1	39.05	8	39.14	38.85	17.1	18,695	0.09%
2022/06/17	42.9	39.67	3	39.67	39.60	39.9	18,440	0.22%
2022/06/16	25.7	40.03	1	40.35	40.00	24.7	18,279	0.13%
2022/06/15	4.3	40.14	0.1	40.20	40.05	4.2	18,452	0.02%
2022/06/14	17.1	40.21	2	40.18	40.10	15.1	18,363	0.08%
2022/06/13	34	40.78	1.3	40.92	40.80	32.7	18,122	0.18%
2022/06/10	0.4	41.50	0	41.60	41.40	0.3	17,840	0.00%
2022/06/09	5.8	41.64	0	0.00	41.55	5.8	17,831	0.03%
2022/06/08	17.1	41.78	1	41.70	41.75	16.1	17,785	0.09%
2022/06/07	20.1	41.38	0.1	41.60	41.35	20	17,736	0.11%
2022/06/06	6.5	41.58	2.3	41.67	41.55	4.2	17,502	0.02%
2022/06/02	20.4	41.77	0.1	41.90	41.70	20.3	17,511	0.12%
2022/06/01	9.8	42.16	1.1	42.17	42.10	8.7	17,534	0.05%
2022/05/31	14.3	42.79	0	0.00	42.60	14.3	17,391	0.08%
2022/05/30	6.1	42.88	7.3	42.90	42.80	-1.2	16,918	-0.01%
2022/05/27	3	42.00	1	42.25	42.20	2	16,696	0.01%
2022/05/26	12.5	42.03	2.3	42.28	41.70	10.3	16,596	0.06%
2022/05/25	3.2	41.74	278	41.46	41.65	-274.8	16,538	-1.66%	大賣/鉅額交易
2022/05/24	1	41.20	1	41.35	41.20	0	16,462	0.00%
2022/05/23	2	41.38	0	0.00	41.20	2	16,294	0.01%
2022/05/20	2	41.16	153.1	41.51	41.15	-151.1	16,186	-0.93%	大賣/鉅額交易
2022/05/19	18.5	41.15	1	41.20	41.10	17.5	15,717	0.11%
2022/05/18	23	41.31	1	41.60	41.60	22	15,532	0.14%
2022/05/17	7.2	41.45	0	0.00	41.50	7.2	15,250	0.05%
2022/05/16	4.1	41.18	0	0.00	41.25	4.1	15,019	0.03%
2022/05/13	11	41.32	5	41.38	41.60	6	14,715	0.04%
2022/05/12	37.8	41.19	7	41.09	40.80	30.8	14,482	0.21%
2022/05/11	19.3	42.66	6	42.72	42.65	13.3	13,898	0.10%
2022/05/10	6.3	43.84	0	0.00	43.85	6.3	13,469	0.05%
2022/05/09	25.7	44.33	5	44.28	44.25	20.7	13,279	0.16%
2022/05/06	27.5	45.19	0	45.35	45.10	27.4	13,113	0.21%
2022/05/05	9.6	45.62	2	45.70	45.60	7.6	13,152	0.06%
2022/05/04	7.1	45.30	0	0.00	45.50	7.1	13,127	0.05%
2022/05/03	26.5	45.44	0	45.55	45.35	26.5	13,228	0.20%
2022/04/29	4.6	46.00	0	0.00	45.90	4.6	12,942	0.04%
2022/04/28	5	45.67	4	45.68	46.10	1	12,785	0.01%
2022/04/27	4.4	45.87	27	45.81	45.80	-22.6	12,580	-0.18%
2022/04/26	9	46.20	1	46.20	46.20	8	12,312	0.07%
2022/04/25	7.8	46.13	0	0.00	46.10	7.8	12,241	0.06%
2022/04/22	3.4	46.54	0.1	46.65	46.55	3.3	12,099	0.03%
2022/04/21	5.2	46.70	3	47.03	46.80	2.2	12,074	0.02%
2022/04/20	7.1	46.45	1	46.55	46.60	6.1	12,063	0.05%
2022/04/19	22	46.31	1	46.35	46.35	21	11,970	0.18%
2022/04/18	32.5	46.60	51	46.92	46.50	-18.6	11,843	-0.16%
2022/04/15	9.5	47.20	3.2	47.36	47.10	6.3	11,628	0.05%
2022/04/14	11.7	47.76	39	47.66	47.70	-27.3	11,442	-0.24%
2022/04/13	6.4	48.06	3	48.07	48.00	3.4	11,348	0.03%
2022/04/12	16	48.30	7.5	47.91	48.00	8.5	11,175	0.08%
2022/04/11	1	49.21	4	49.61	49.45	-3	10,764	-0.03%
2022/04/08	0.2	49.56	2	49.73	49.80	-1.8	10,837	-0.02%
2022/04/07	4.1	49.60	5.1	49.78	49.55	-1	10,806	-0.01%
2022/04/06	0.1	50.10	38.2	49.95	50.20	-38.2	10,709	-0.36%
2022/04/01	6.7	49.76	2.3	49.71	49.75	4.4	10,657	0.04%
2022/03/31	5.3	50.04	17	50.00	49.90	-11.7	10,588	-0.11%
2022/03/30	6	49.84	4.1	49.85	49.85	1.9	10,436	0.02%
2022/03/29	0	49.66	2	49.75	49.80	-2	10,432	-0.02%
2022/03/28	1.1	49.23	0.2	49.25	49.70	1	10,389	0.01%
2022/03/25	0.1	49.70	7	49.66	49.70	-6.9	10,342	-0.07%
2022/03/24	9.2	49.89	12.1	49.87	49.95	-2.9	10,385	-0.03%
2022/03/23	3.1	49.53	21.1	49.55	49.65	-18	10,460	-0.17%
2022/03/22	2.3	49.38	0.1	49.70	49.70	2.2	10,377	0.02%
2022/03/21	101	49.67	41	49.67	49.75	60	10,380	0.58%	大買/
2022/03/18	0	48.25	24.1	48.75	48.95	-24	10,135	-0.24%
2022/03/17	11.5	47.91	10.2	48.10	48.00	1.3	9,745	0.01%
2022/03/16	1.3	47.80	30	47.85	47.85	-28.7	9,630	-0.30%
2022/03/15	2.3	47.72	30	47.85	47.95	-27.7	9,597	-0.29%
2022/03/14	2	47.58	15	47.61	47.55	-13	9,592	-0.14%
2022/03/11	2.4	47.42	0	0.00	47.45	2.4	9,676	0.02%
2022/03/10	2	47.23	80	47.42	47.60	-78	9,818	-0.79%
2022/03/09	1	47.30	10.1	47.35	47.25	-9.1	9,901	-0.09%
2022/03/08	5.1	46.96	1.3	46.90	46.95	3.8	10,051	0.04%
2022/03/07	7.3	47.17	1	47.05	47.10	6.3	10,059	0.06%
2022/03/04	3.1	47.72	2.1	47.66	47.65	1	10,340	0.01%
2022/03/03	0	48.03	5	48.00	48.05	-5	10,465	-0.05%
2022/03/02	1.1	47.76	5	47.78	48.00	-3.9	10,752	-0.04%
2022/03/01	3	47.72	5.3	47.76	47.80	-2.3	10,862	-0.02%
2022/02/25	4	47.03	3	47.35	47.35	1	10,955	0.01%
2022/02/24	9.2	47.23	13.1	47.20	47.30	-3.9	10,884	-0.04%
2022/02/23	8	47.50	0	47.80	47.65	8	10,872	0.07%
2022/02/22	8.3	47.49	12	47.36	47.70	-3.7	10,974	-0.03%
2022/02/21	12.2	47.45	3	47.42	47.60	9.2	10,977	0.08%
2022/02/18	2.1	47.40	2	47.45	47.45	0.1	11,056	0.00%
2022/02/17	0.7	47.43	4	47.50	47.45	-3.3	11,143	-0.03%
2022/02/16	6	47.03	0	0.00	47.00	6	11,199	0.05%
2022/02/15	6.3	47.02	1	47.00	47.00	5.3	11,255	0.05%
2022/02/14	8.1	47.01	0	0.00	47.15	8.1	11,341	0.07%
2022/02/11	1.3	47.44	1	47.21	47.55	0.3	11,337	0.00%
2022/02/10	8.6	47.14	2	47.55	47.55	6.6	11,361	0.06%
2022/02/09	9.4	47.06	1	47.20	47.30	8.4	11,433	0.07%
2022/02/08	6.6	46.98	1	46.95	46.95	5.6	11,535	0.05%
2022/02/07	11.8	46.58	0	0.00	47.10	11.8	11,491	0.10%
2022/01/26	5	46.72	4	46.95	46.85	1	11,314	0.01%
2022/01/25	17.9	46.73	3.5	46.82	46.80	14.4	11,349	0.13%
2022/01/24	1	47.15	0.5	47.35	47.15	0.5	11,222	0.00%
2022/01/21	4	47.24	9.6	47.26	47.40	-5.6	11,339	-0.05%
2022/01/20	2	47.55	0	47.60	47.50	2	11,291	0.02%
2022/01/19	1	47.56	0	0.00	47.60	1	11,341	0.01%
2022/01/18	89	47.51	0	0.00	47.75	89	11,490	0.77%
2022/01/17	4	47.40	2	47.55	47.60	2	11,598	0.02%
2022/01/14	5	47.51	1	47.56	47.60	4	11,605	0.03%
2022/01/13	2.7	47.62	2.5	47.77	47.95	0.2	11,826	0.00%
2022/01/12	2.1	47.35	2	47.50	47.50	0	12,070	0.00%
2022/01/11	2.5	47.15	5	47.45	47.50	-2.5	12,310	-0.02%
2022/01/10	5.2	47.04	0.3	47.40	47.30	4.9	12,274	0.04%
2022/01/07	0.4	47.40	0	0.00	47.45	0.4	12,237	0.00%
2022/01/06	2.1	47.25	2.5	47.51	47.60	-0.4	12,219	0.00%
2022/01/05	1.3	47.13	0.5	47.30	47.15	0.8	12,240	0.01%
2022/01/04	14.1	47.36	0	0.00	47.30	14.1	12,299	0.11%
2022/01/03	7.7	47.58	8	47.72	47.45	-0.3	12,196	0.00%
2021/12/30	0.1	48.15	0.5	48.20	48.00	-0.4	12,155	0.00%
2021/12/29	0	48.15	1	48.10	48.15	-1	12,270	-0.01%
2021/12/28	2.4	47.99	4	48.00	48.15	-1.6	12,350	-0.01%
2021/12/27	10.7	48.04	2	48.05	48.10	8.7	12,448	0.07%
2021/12/24	0.6	47.85	0	0.00	47.90	0.6	12,692	0.00%
2021/12/23	1.1	47.60	1	47.60	47.70	0.1	12,853	0.00%
2021/12/22	6.1	47.31	5	47.34	47.40	1.1	12,914	0.01%
2021/12/21	10	47.26	10	47.23	47.25	0	13,062	0.00%
2021/12/20	8.3	47.29	0	0.00	47.40	8.3	13,199	0.06%
2021/12/17	3	47.35	0	0.00	47.45	3	13,236	0.02%
2021/12/16	2.2	46.95	1.5	47.02	46.90	0.7	13,161	0.01%
2021/12/15	3	47.00	1	46.95	46.95	2	13,398	0.02%
2021/12/14	1.1	47.01	5	47.05	47.00	-3.9	13,527	-0.03%
2021/12/13	5.5	47.26	7.2	47.17	47.10	-1.7	13,762	-0.01%
2021/12/10	1.1	47.50	6	47.38	47.30	-4.9	14,011	-0.04%
2021/12/09	9.3	47.57	0	47.40	47.40	9.2	14,718	0.06%
2021/12/08	0.3	47.70	2.6	47.65	47.70	-2.3	15,007	-0.02%
2021/12/07	5.2	47.06	1	47.20	47.55	4.2	15,100	0.03%
2021/12/06	7.1	47.03	1	46.70	47.30	6.1	15,059	0.04%
2021/12/03	4.7	46.53	1	46.50	46.40	3.7	15,012	0.02%
2021/12/02	9.5	46.40	0.1	46.60	46.30	9.4	14,910	0.06%
2021/12/01	15.3	46.65	1	46.75	46.60	14.3	14,885	0.10%
2021/11/30	5.3	46.61	2	47.00	46.00	3.3	14,816	0.02%
2021/11/29	13.1	46.34	4	46.09	46.50	9.1	14,386	0.06%
2021/11/26	16.3	46.60	14	46.61	46.50	2.3	14,324	0.02%
2021/11/25	9.3	47.16	0	0.00	47.15	9.3	14,217	0.07%
2021/11/24	29.7	47.44	1	47.50	47.45	28.7	14,124	0.20%
2021/11/23	11.9	47.82	3	47.87	47.80	8.9	13,953	0.06%
2021/11/22	6.1	47.91	0.2	48.05	47.90	5.9	13,999	0.04%
2021/11/19	8	48.18	4	48.26	48.30	4	13,936	0.03%
2021/11/18	10.3	48.31	0	0.00	48.30	10.3	13,882	0.07%
2021/11/17	3.1	48.36	2	48.38	48.55	1.1	13,875	0.01%
2021/11/16	14.3	48.46	7	48.44	48.65	7.3	13,977	0.05%
2021/11/15	7.9	48.38	5.2	48.53	48.60	2.7	14,174	0.02%
2021/11/12	6.1	48.54	5.1	48.65	48.70	1	14,358	0.01%
2021/11/11	4.5	48.77	0	48.80	48.80	4.5	14,578	0.03%
2021/11/10	4	48.49	0	0.00	48.70	4	14,843	0.03%
2021/11/09	13.2	48.53	1	48.60	48.80	12.2	15,088	0.08%
2021/11/08	2.4	48.71	9	48.77	48.95	-6.6	16,197	-0.04%
2021/11/05	26.3	47.94	0	0.00	48.15	26.3	16,989	0.15%
2021/11/04	12.6	48.09	2.1	48.11	48.10	10.5	17,324	0.06%
2021/11/03	8.3	48.13	2	48.10	48.15	6.3	17,764	0.04%
2021/11/02	7.2	48.40	0.1	48.30	48.15	7.1	18,197	0.04%
2021/11/01	11.2	48.11	12	48.15	48.25	-0.8	18,674	0.00%
2021/10/29	8.1	48.30	0	48.50	48.25	8.1	18,923	0.04%
2021/10/28	1.1	48.51	0	0.00	48.50	1.1	19,472	0.01%
2021/10/27	5.2	48.42	2	48.45	48.35	3.2	19,594	0.02%
2021/10/26	7.3	48.55	2	48.67	48.45	5.3	19,646	0.03%
2021/10/25	6.6	48.22	7	48.20	48.25	-0.4	19,726	0.00%
2021/10/22	5.2	48.90	6	48.86	48.80	-0.8	20,089	0.00%
2021/10/21	35.3	48.51	1	48.50	48.75	34.3	20,240	0.17%
2021/10/20	14.5	48.41	3.6	48.64	48.35	11	20,272	0.05%
2021/10/19	42.7	49.30	6.3	49.16	49.10	36.4	20,369	0.18%
2021/10/18	24.1	49.88	1	49.95	49.80	23.1	20,223	0.11%
2021/10/15	11.3	49.87	3.1	49.95	50.10	8.3	20,486	0.04%
2021/10/14	27	49.99	7	49.96	49.90	20	20,492	0.10%
2021/10/13	1.2	50.49	0	0.00	50.50	1.2	20,515	0.01%
2021/10/12	33	49.87	3	50.05	50.20	30	20,491	0.15%
2021/10/08	0.3	50.40	0	0.00	50.40	0.3	20,467	0.00%
2021/10/07	1.1	50.31	0	0.00	50.40	1.1	20,717	0.01%
2021/10/06	23.1	49.87	3	50.00	49.90	20.1	20,940	0.10%
2021/10/05	8	50.07	53	49.99	50.30	-45	21,193	-0.21%
2021/10/04	21.2	50.00	24	50.37	50.00	-2.8	21,654	-0.01%
2021/10/01	117.1	50.15	38	49.94	50.20	79.1	22,316	0.35%	大買/
2021/09/30	0.1	50.90	3	51.00	51.00	-2.9	22,380	-0.01%
2021/09/29	8	50.71	13	50.64	50.60	-5	22,519	-0.02%
2021/09/28	22	50.40	7	51.13	51.00	15	22,713	0.07%
2021/09/27	5.2	51.06	0	0.00	51.10	5.2	22,761	0.02%
2021/09/24	2.1	51.45	3.2	51.43	51.30	-1.1	22,881	0.00%
2021/09/23	1.1	51.10	2	51.15	51.20	-0.9	22,886	0.00%
2021/09/22	32.1	50.09	1	49.80	50.70	31.1	22,838	0.14%
2021/09/17	87	51.02	0	0.00	50.70	87	22,742	0.38%
2021/09/16	11.1	50.89	11	51.43	51.70	0.1	22,693	0.00%
2021/09/15	32.6	51.02	4.1	51.10	51.20	28.5	22,526	0.13%
2021/09/14	13.4	51.18	37	51.34	51.40	-23.7	22,421	-0.11%
2021/09/13	13.3	50.00	3	50.07	50.10	10.3	21,802	0.05%
2021/09/10	2	48.60	3	48.73	49.00	-1	21,700	0.00%
2021/09/09	0	48.10	0	0.00	48.20	0	21,833	0.00%
2021/09/08	12.3	48.59	6.4	48.58	48.55	5.9	21,908	0.03%
2021/09/07	2.1	48.75	0	0.00	48.75	2.1	21,992	0.01%
2021/09/06	5.1	48.60	6	48.60	48.80	-0.9	22,010	0.00%
2021/09/03	2	48.42	8	48.29	48.50	-6	21,935	-0.03%
2021/09/02	4	47.89	4.1	47.82	47.90	-0.1	21,889	0.00%
2021/09/01	22	48.05	4	48.01	48.40	18	21,952	0.08%
2021/08/31	21.1	47.28	1	47.39	48.45	20	21,850	0.09%
2021/08/30	12.1	47.20	0	47.65	47.60	12.1	21,749	0.06%
2021/08/27	12.2	46.82	1	47.31	47.45	11.2	21,802	0.05%
2021/08/26	34.5	46.84	1	46.85	46.95	33.5	22,042	0.15%
2021/08/25	5.3	46.95	0.1	47.05	47.20	5.2	22,198	0.02%
2021/08/24	19.9	46.61	2.2	46.62	46.75	17.7	22,216	0.08%
2021/08/23	2.3	46.88	7	46.78	46.80	-4.7	22,436	-0.02%
2021/08/20	4.1	46.15	3	46.75	46.15	1.1	22,539	0.00%
2021/08/19	26.2	46.40	10.2	46.60	46.20	16	22,907	0.07%
2021/08/18	10.6	46.94	3	46.65	47.25	7.6	22,789	0.03%
2021/08/17	11.5	47.51	2	47.43	47.30	9.5	22,621	0.04%
2021/08/16	8.3	47.86	21.3	47.80	47.95	-13	22,465	-0.06%
2021/08/13	6.2	48.30	17	48.39	48.40	-10.8	22,509	-0.05%
2021/08/12	44.9	47.07	8	47.05	47.60	36.9	22,621	0.16%
2021/08/11	55.3	51.00	35	51.15	51.10	20.3	21,868	0.09%
2021/08/10	22.3	51.85	5	51.90	51.90	17.3	21,421	0.08%
2021/08/09	19.4	52.16	19	52.02	52.40	0.4	21,726	0.00%
2021/08/06	6	52.70	19	52.74	52.90	-13	21,805	-0.06%
2021/08/05	25.4	52.90	10.1	53.41	52.70	15.3	22,168	0.07%
2021/08/04	5.2	53.78	50	53.83	53.80	-44.8	23,135	-0.19%
2021/08/03	10.1	53.54	21.2	53.71	53.90	-11	23,671	-0.05%
2021/08/02	11.1	52.58	3	52.63	52.80	8.1	23,444	0.03%
2021/07/30	7	52.79	2.1	52.80	52.60	4.9	23,936	0.02%
2021/07/29	3	52.43	14	52.85	52.90	-11	24,450	-0.05%
2021/07/28	25.5	52.06	67.2	52.27	52.40	-41.7	24,837	-0.17%
2021/07/27	2.1	53.10	18.3	52.93	53.00	-16.2	25,536	-0.06%
2021/07/26	16.3	53.35	50.1	53.39	53.20	-33.8	26,205	-0.13%
2021/07/23	13.1	52.48	23.2	52.79	53.00	-10.1	26,532	-0.04%
2021/07/22	23.3	52.00	3	52.17	52.10	20.3	26,663	0.08%
2021/07/21	21.4	52.29	124	52.28	51.80	-102.7	27,077	-0.38%	大賣/鉅額交易
2021/07/20	10.1	51.64	108	51.69	51.70	-97.9	27,984	-0.35%	大賣/
2021/07/19	2.4	51.76	41	51.47	52.00	-38.6	29,485	-0.13%
2021/07/16	10.1	51.42	0.2	51.57	51.50	9.9	32,699	0.03%
2021/07/15	0.3	51.71	10	51.40	51.60	-9.7	34,817	-0.03%
2021/07/14	13.3	51.47	2	51.40	51.50	11.3	36,177	0.03%
2021/07/13	8.1	51.81	2	51.95	51.90	6.1	36,859	0.02%
2021/07/12	6.3	52.00	22	52.20	52.20	-15.7	37,265	-0.04%
2021/07/09	29.2	52.17	15.2	52.13	52.00	14	37,473	0.04%
2021/07/08	49.7	52.35	45	52.56	52.80	4.7	37,291	0.01%
2021/07/07	31.5	51.20	35.2	51.22	51.30	-3.7	36,928	-0.01%
2021/07/06	10.2	51.05	45	50.94	51.20	-34.8	36,823	-0.09%
2021/07/05	20	50.57	20	50.60	50.60	0	36,751	0.00%
2021/07/02	18.7	50.67	0	0.00	50.50	18.7	36,605	0.05%
2021/07/01	8.1	50.67	3	50.77	50.60	5.1	36,533	0.01%
2021/06/30	19.1	51.01	18	51.06	51.00	1.1	36,744	0.00%
2021/06/29	22	51.03	4.5	51.07	51.20	17.5	36,788	0.05%
2021/06/28	1	51.10	42	50.95	51.10	-41	36,966	-0.11%
2021/06/25	18	51.01	17	51.00	51.00	1	36,992	0.00%
2021/06/24	13.4	50.99	8	51.01	51.10	5.4	37,241	0.01%
2021/06/23	22.3	51.00	0	0.00	51.00	22.3	37,676	0.06%
2021/06/22	8.2	50.86	4.1	50.88	50.90	4.1	37,792	0.01%
2021/06/21	3.2	50.61	3	50.63	50.70	0.2	37,889	0.00%
2021/06/18	44	51.03	7.1	51.18	51.00	36.9	38,189	0.10%
2021/06/17	5	51.54	2	51.55	51.50	3	39,486	0.01%
2021/06/16	6	51.73	47.9	51.48	51.90	-41.9	39,623	-0.11%
2021/06/15	3	51.10	6	51.13	51.30	-3	39,581	-0.01%
2021/06/11	0.5	51.50	0	51.50	51.40	0.5	39,636	0.00%
2021/06/09	74	50.97	4	51.00	51.30	70	39,925	0.18%
2021/06/08	3	51.20	6	51.28	51.40	-3	40,039	-0.01%
2021/06/07	67.1	51.59	2	51.30	51.50	65.1	40,264	0.16%
2021/06/04	118	51.87	6.1	52.00	51.90	111.9	40,452	0.28%	大買/鉅額交易
2021/06/03	8.1	52.05	76	52.03	52.30	-67.9	40,659	-0.17%
2021/06/02	12.1	51.57	7.3	51.81	52.00	4.8	40,510	0.01%
2021/06/01	4	51.45	4.6	51.43	51.50	-0.5	40,290	0.00%
2021/05/31	14.4	51.30	18	51.37	51.60	-3.6	40,457	-0.01%
2021/05/28	1.1	50.41	0.4	50.50	50.60	0.7	40,331	0.00%
2021/05/27	21.1	50.02	18	49.98	50.30	3.1	40,411	0.01%
2021/05/26	125.3	50.85	13	50.99	50.70	112.3	40,254	0.28%	大買/鉅額交易
2021/05/25	23.1	51.12	9.1	51.28	51.10	14	40,193	0.03%
2021/05/24	17.1	51.24	11.9	50.72	51.30	5.1	40,233	0.01%
2021/05/21	21	51.51	8	52.19	51.20	13	40,408	0.03%
2021/05/20	11	50.66	16.1	50.88	50.80	-5.1	40,310	-0.01%
2021/05/19	4.3	49.93	57.2	50.20	50.50	-52.9	40,085	-0.13%
2021/05/18	48.2	49.69	10.8	49.42	50.00	37.4	39,915	0.09%
2021/05/17	36.5	47.98	37.4	47.77	47.90	-0.9	39,776	0.00%
2021/05/14	9.1	49.73	38	49.58	49.60	-28.9	39,121	-0.07%
2021/05/13	53.3	48.86	12	48.48	49.20	41.3	38,782	0.11%
2021/05/12	138.6	49.79	123.3	50.24	49.60	15.3	38,261	0.04%	大買/大賣/
2021/05/11	102.1	51.84	63.8	52.45	51.60	38.3	36,972	0.10%	大買/
2021/05/10	77.5	52.83	73	52.60	52.90	4.5	36,241	0.01%
2021/05/07	182.1	52.11	90.5	52.73	52.30	91.7	36,059	0.25%	大買/
2021/05/06	96.5	51.80	21	51.90	53.00	75.5	35,706	0.21%
2021/05/05	25.5	50.83	18.3	50.94	50.80	7.2	35,241	0.02%
2021/05/04	71.5	50.40	71	50.41	50.20	0.5	35,127	0.00%
2021/05/03	106.6	51.28	70	51.63	51.20	36.6	34,169	0.11%	大買/
2021/04/29	58.4	52.33	22	52.60	52.10	36.4	33,664	0.11%
2021/04/28	42.5	52.68	22.1	52.51	53.20	20.5	33,224	0.06%
2021/04/27	23	52.73	17.8	52.73	52.70	5.2	33,106	0.02%
2021/04/26	89.1	53.24	21.2	53.21	53.10	67.9	32,617	0.21%
2021/04/23	77.5	52.60	31	52.55	53.00	46.5	31,717	0.15%
2021/04/22	131.6	56.66	72.1	56.91	54.10	59.6	30,558	0.19%	大買/
2021/04/21	190.1	54.92	164.2	54.96	55.70	25.8	27,491	0.09%	大買/大賣/
2021/04/20	61.8	52.82	46	53.19	52.00	15.8	25,459	0.06%
2021/04/19	48.5	50.18	27.1	50.14	50.40	21.4	24,106	0.09%
2021/04/16	31	48.37	14.1	48.40	49.00	16.9	23,301	0.07%
2021/04/15	38	47.94	17.6	47.87	47.90	20.4	22,795	0.09%
2021/04/14	29.3	46.86	31.2	46.86	47.00	-2	22,494	-0.01%
2021/04/13	5.1	47.26	44	47.44	47.20	-38.9	22,362	-0.17%
2021/04/12	5	46.79	8	46.80	46.85	-3	22,111	-0.01%
2021/04/09	10.1	46.77	3.2	46.96	46.70	6.9	22,041	0.03%
2021/04/08	18.6	46.78	4.7	46.76	46.90	13.9	21,910	0.06%
2021/04/07	4.9	46.79	2.3	46.76	46.80	2.7	21,820	0.01%
2021/04/06	34.2	46.83	10.4	46.85	46.85	23.8	21,761	0.11%
2021/04/01	3.1	46.68	7	46.74	46.70	-3.9	21,372	-0.02%
2021/03/31	4.3	46.72	8.2	46.71	46.80	-4	21,256	-0.02%
2021/03/30	3	46.28	7	46.49	46.55	-4	21,044	-0.02%
2021/03/29	9	46.37	7	46.47	46.50	2	20,945	0.01%
2021/03/26	14	45.97	25.2	46.07	46.15	-11.2	20,680	-0.05%
2021/03/25	4	45.49	12	45.50	45.55	-8	20,287	-0.04%
2021/03/24	7.1	45.64	5.9	45.64	45.55	1.2	20,110	0.01%
2021/03/23	10	45.73	12.7	45.70	45.70	-2.7	19,996	-0.01%
2021/03/22	90.7	45.64	53.1	45.62	45.80	37.6	19,589	0.19%
2021/03/19	10	42.75	10	42.80	42.70	0	18,122	0.00%
2021/03/18	12	43.03	12.1	43.09	43.10	-0.1	17,888	0.00%
2021/03/17	1.1	42.94	14.1	42.80	42.85	-12.9	17,899	-0.07%
2021/03/16	6.3	42.56	2	42.70	42.60	4.3	17,904	0.02%
2021/03/15	11.4	42.44	5	42.50	42.35	6.4	17,936	0.04%
2021/03/12	22.5	42.66	2	42.60	42.70	20.5	17,781	0.12%
2021/03/11	14.7	42.98	0	0.00	42.85	14.7	17,666	0.08%
2021/03/10	16.3	42.95	2	43.05	43.00	14.2	17,600	0.08%
2021/03/09	0	0.00	45	42.99	43.40	-45	17,714	-0.25%
2021/03/08	0	0.00	5	42.70	42.65	-5	17,513	-0.03%
2021/03/05	1.2	42.46	2	42.30	42.50	-0.8	17,433	0.00%
2021/03/04	33	42.43	4.1	42.33	42.50	28.9	17,847	0.16%
2021/03/03	2.5	42.50	0.3	42.40	42.55	2.2	17,835	0.01%
2021/03/02	0.1	42.25	1	42.40	42.10	-0.9	17,744	-0.01%
2021/02/26	7	42.29	12	42.07	42.00	-5	17,589	-0.03%
2021/02/25	1	42.70	5	42.81	42.90	-4	17,255	-0.02%
2021/02/24	2	42.60	2	42.70	42.55	0	17,267	0.00%
2021/02/23	16.3	42.38	16	42.36	42.45	0.3	17,237	0.00%
2021/02/22	75.2	41.68	3	41.88	41.80	72.2	17,008	0.42%
2021/02/19	8.1	41.29	5	41.28	41.60	3.1	16,970	0.02%
2021/02/18	6	41.44	2.9	41.54	41.35	3.1	16,894	0.02%
2021/02/17	10.1	41.10	1	41.05	41.25	9.1	16,801	0.05%
2021/02/05	7.5	40.76	1	40.60	40.85	6.5	16,576	0.04%
2021/02/04	29.1	40.48	2	40.45	40.40	27.1	16,647	0.16%
2021/02/03	19.4	40.54	1	40.55	40.55	18.4	17,019	0.11%
2021/02/02	5.1	40.84	5	41.00	40.75	0.1	16,937	0.00%
2021/02/01	8	40.75	8	40.45	40.80	0	16,812	0.00%
2021/01/29	11.2	40.24	6	40.30	40.15	5.2	16,789	0.03%
2021/01/28	23	40.34	0	0.00	40.25	23	16,597	0.14%
2021/01/27	12.5	40.45	1.1	40.60	40.35	11.4	16,362	0.07%
2021/01/26	50.2	40.44	1.5	40.47	40.35	48.7	16,223	0.30%
2021/01/25	8.8	40.85	20	40.75	40.90	-11.2	15,710	-0.07%
2021/01/22	20	40.58	1	40.55	40.60	19	15,509	0.12%
2021/01/21	2.2	40.94	11	40.95	40.80	-8.8	15,191	-0.06%
2021/01/20	26.7	41.02	1	41.30	40.95	25.7	15,029	0.17%
2021/01/19	4.5	41.78	0	0.00	41.75	4.5	14,598	0.03%
2021/01/18	9	41.54	1	41.50	41.60	8	14,547	0.05%
2021/01/15	11	42.04	3	42.05	41.95	8	14,248	0.06%
2021/01/14	18	42.53	5.6	42.61	42.55	12.4	13,868	0.09%
2021/01/13	3.2	42.69	11	42.65	42.70	-7.8	13,709	-0.06%
2021/01/12	15	42.78	30	42.75	42.70	-15	13,599	-0.11%
2021/01/11	6	42.88	1	43.10	43.10	5	13,516	0.04%
2021/01/08	0	0.00	13.2	42.95	42.95	-13.2	13,435	-0.10%
2021/01/07	4	42.85	5	42.90	42.85	-1	13,366	-0.01%
2021/01/06	1	42.95	11	43.05	42.95	-10	13,172	-0.08%
2021/01/05	7	43.14	6	43.22	43.10	1	13,036	0.01%
2020/12/31	6.4	43.27	8.5	43.31	43.20	-2.1	12,933	-0.02%
2020/12/30	3	43.05	5.1	42.99	43.25	-2.1	12,962	-0.02%
2020/12/29	2	42.90	2	42.95	43.00	0	12,916	0.00%
2020/12/28	5	42.95	0	0.00	43.00	5	12,907	0.04%
2020/12/25	2.1	42.81	0	0.00	42.80	2.1	12,961	0.02%
2020/12/24	2	42.75	0.1	42.95	42.70	1.9	13,055	0.01%
2020/12/23	1	42.75	1	42.70	42.80	0	13,075	0.00%
2020/12/22	2	43.08	0	0.00	42.95	2	13,149	0.02%
2020/12/21	2	43.33	5	43.27	43.50	-3	13,438	-0.02%
2020/12/18	10	42.95	5.3	42.87	42.95	4.7	13,750	0.03%
2020/12/17	12	42.80	8	42.90	42.65	4	13,865	0.03%
2020/12/16	8	43.13	1.3	43.24	43.05	6.8	13,782	0.05%
2020/12/15	0	0.00	1.1	42.65	42.50	-1.1	13,764	-0.01%
2020/12/14	1	42.75	3	42.75	42.80	-2	13,726	-0.01%
2020/12/11	8	42.96	2.6	43.01	42.90	5.4	13,816	0.04%
2020/12/10	5	43.30	10.1	43.25	43.25	-5.1	13,749	-0.04%
2020/12/09	3	43.43	7	43.46	43.35	-4	13,778	-0.03%
2020/12/08	14	43.38	1.2	43.32	43.60	12.9	13,772	0.09%
2020/12/07	6	43.53	3	43.55	43.55	3	13,759	0.02%
2020/12/04	15	43.53	4	43.50	43.65	11	13,838	0.08%
2020/12/03	14	43.58	6	43.83	43.50	8	13,761	0.06%
2020/12/02	1	43.10	64.5	43.12	43.20	-63.5	13,481	-0.47%
2020/12/01	10	42.95	0	0.00	43.15	10	13,676	0.07%
2020/11/30	11	43.33	0.1	42.95	42.90	10.9	13,906	0.08%
2020/11/27	12	43.13	18	43.27	43.30	-6	13,694	-0.04%
2020/11/26	0	0.00	3	42.92	42.95	-3	13,620	-0.02%
2020/11/25	21	42.65	0.1	42.80	42.60	21	13,772	0.15%
2020/11/24	23	42.89	0	0.00	42.75	23	13,849	0.17%
2020/11/23	21.5	43.00	2	42.95	43.00	19.5	13,800	0.14%
2020/11/20	1	42.60	0	0.00	42.70	1	13,790	0.01%
2020/11/19	0	0.00	7	42.85	42.90	-7	13,775	-0.05%
2020/11/18	12	42.83	0.7	42.70	42.70	11.3	13,816	0.08%
2020/11/17	1	42.60	4	42.56	42.75	-3	13,854	-0.02%
2020/11/16	4	42.24	7.1	42.38	42.35	-3.1	14,202	-0.02%
2020/11/13	1	42.25	3	42.32	42.25	-2	14,467	-0.01%
2020/11/12	1	42.45	143.1	42.51	42.40	-142.1	14,811	-0.96%	大賣/鉅額交易
2020/11/11	2	42.78	17	42.58	42.65	-15	14,831	-0.10%
2020/11/10	42	41.19	31.7	41.26	41.55	10.3	14,766	0.07%
2020/11/09	100	41.07	0	0.00	41.15	100	14,981	0.67%
2020/11/06	2	40.80	0	0.00	40.85	2	16,178	0.01%
2020/11/05	0	0.00	53.4	41.05	41.05	-53.4	16,546	-0.32%
2020/11/04	3	40.88	0	0.00	40.90	3	16,842	0.02%
2020/11/02	0	40.65	0.4	40.65	40.60	-0.4	17,662	0.00%
2020/10/30	3	40.48	1	40.50	40.55	2	18,262	0.01%
2020/10/29	12	40.36	0	0.00	40.35	12	18,465	0.06%
2020/10/28	1	40.50	0	0.00	40.55	1	18,534	0.01%
2020/10/27	11	40.36	0	0.00	40.50	11	18,592	0.06%
2020/10/26	26	40.54	0	0.00	40.50	26	18,606	0.14%
2020/10/23	18	40.63	1	40.65	40.65	17	18,750	0.09%
2020/10/22	1.4	40.74	2	41.00	41.00	-0.6	18,943	0.00%
2020/10/21	1	40.35	1	40.55	40.30	0	19,040	0.00%
2020/10/20	23	40.28	0	0.00	40.35	23	19,061	0.12%
2020/10/19	2	40.63	0	0.00	40.45	2	19,122	0.01%
2020/10/16	3	40.32	0	0.00	40.30	3	19,278	0.02%
2020/10/15	7	40.24	4	40.25	40.30	3	19,671	0.02%
2020/10/14	0.1	40.80	0	0.00	40.50	0.1	19,700	0.00%
2020/10/13	9	40.44	0	0.00	40.50	9	19,784	0.05%
2020/10/12	9	40.86	0.1	41.10	40.95	8.9	20,214	0.04%
2020/10/08	26	41.18	0	0.00	41.15	26	20,431	0.13%
2020/10/07	10	41.29	0	0.00	41.15	10	20,445	0.05%
2020/10/06	0	0.00	30	41.30	41.40	-30	20,441	-0.15%
2020/10/05	0	0.00	5	41.15	41.00	-5	20,601	-0.02%
2020/09/30	3	41.37	35.4	41.60	41.40	-32.4	20,812	-0.16%
2020/09/29	5.4	41.08	2.5	41.57	41.20	2.9	20,975	0.01%
2020/09/28	15	40.82	1	40.80	40.95	14	21,043	0.07%
2020/09/25	42	40.50	11	40.53	40.55	31	21,224	0.15%
2020/09/24	14	40.11	4	40.13	40.05	10	21,293	0.05%
2020/09/23	30	41.01	2.2	41.00	41.00	27.9	21,057	0.13%
2020/09/22	68	41.87	0	0.00	41.80	68	20,759	0.33%
2020/09/21	9	42.36	2	42.35	42.25	7	20,638	0.03%
2020/09/18	10	42.45	1.1	42.51	42.50	9	20,706	0.04%
2020/09/17	2	42.65	5	42.95	42.55	-3	20,727	-0.01%
2020/09/16	1	42.75	2.4	42.75	42.85	-1.4	20,772	-0.01%
2020/09/15	1.1	42.63	2	42.60	42.70	-0.9	20,736	0.00%
2020/09/14	0	0.00	1	42.40	42.95	-1	20,963	0.00%
2020/09/11	3	42.27	24	42.30	42.30	-21	20,893	-0.10%
2020/09/10	5	42.50	1	42.40	42.45	4	20,933	0.02%
2020/09/09	3.4	42.28	5	42.30	42.55	-1.6	20,892	-0.01%
2020/09/08	4	42.74	0	0.00	42.70	4	20,918	0.02%
2020/09/07	11	42.05	2	42.65	42.70	9	21,054	0.04%
2020/09/04	8	42.19	3	42.15	42.20	5	21,101	0.02%
2020/09/03	5	42.67	2	42.75	42.70	3	21,075	0.01%
2020/09/02	8	42.54	0	0.00	42.65	8	20,913	0.04%
2020/09/01	3	42.65	0	0.00	42.75	3	20,813	0.01%
2020/08/31	11	42.94	0	0.00	42.90	11	20,717	0.05%
2020/08/28	4	43.31	2	43.25	43.50	2	20,610	0.01%
2020/08/27	2	43.88	0	0.00	43.85	2	20,645	0.01%
2020/08/26	3	43.90	0	0.00	44.10	3	20,707	0.01%
2020/08/25	5	44.19	0	0.00	44.10	5	20,673	0.02%
2020/08/24	0	0.00	0.3	44.20	44.05	-0.3	21,049	0.00%
2020/08/21	3.2	44.27	2	44.30	44.25	1.2	21,056	0.01%
2020/08/20	12	43.60	24.1	43.50	43.50	-12.1	20,862	-0.06%
2020/08/19	10	44.60	34	44.60	44.35	-24	20,547	-0.12%
2020/08/18	18.1	44.12	15	43.99	44.00	3.1	20,240	0.02%
2020/08/17	9.2	43.46	1	43.35	43.35	8.2	19,928	0.04%
2020/08/14	4.2	42.87	12	42.24	42.85	-7.8	19,825	-0.04%
2020/08/13	29	41.33	0	0.00	41.20	29	19,407	0.15%
2020/08/12	39	41.08	2	41.05	41.00	37	19,247	0.19%
2020/08/11	12	46.54	5.2	46.52	46.50	6.8	18,034	0.04%
2020/08/10	8.1	46.67	12	46.53	46.60	-4	17,645	-0.02%
2020/08/07	0.3	47.00	32	47.10	47.10	-31.7	17,455	-0.18%
2020/08/06	3.4	47.03	6	47.00	47.15	-2.6	17,219	-0.01%
2020/08/05	12.4	46.35	16.9	46.39	46.45	-4.4	16,833	-0.03%
2020/08/04	0	0.00	1.1	45.39	45.40	-1.1	16,369	-0.01%
2020/08/03	7	44.84	4	44.95	44.95	3	16,214	0.02%
2020/07/31	0	0.00	1.4	45.30	45.00	-1.4	16,141	-0.01%
2020/07/30	0.1	45.20	8	45.10	45.35	-7.9	16,127	-0.05%
2020/07/29	4	45.10	10	45.13	45.05	-6	16,204	-0.04%
2020/07/28	1	44.60	15	44.32	44.50	-14	16,213	-0.09%
2020/07/27	3	44.82	0	0.00	44.60	3	16,216	0.02%
2020/07/24	4	45.33	1	45.40	45.00	3	16,217	0.02%
2020/07/23	12	45.53	4	45.55	45.60	8	16,183	0.05%
2020/07/22	1	45.35	0.6	45.45	45.50	0.4	16,181	0.00%
2020/07/21	2	45.63	16	45.57	45.55	-14	16,060	-0.09%
2020/07/20	9	45.15	3	45.12	45.10	6	15,811	0.04%
2020/07/17	4	44.85	16.4	44.91	44.80	-12.4	15,774	-0.08%
2020/07/16	7	44.52	3	44.85	44.50	4	15,824	0.03%
2020/07/15	0	0.00	6	45.68	45.60	-6	15,384	-0.04%
2020/07/14	0.2	45.10	0	0.00	45.30	0.2	15,181	0.00%
2020/07/13	1	45.05	1	45.25	45.20	0	15,199	0.00%
2020/07/10	0.1	44.85	19.3	45.08	44.95	-19.2	15,301	-0.13%
2020/07/09	13	45.30	5.1	45.34	45.30	7.9	15,268	0.05%
2020/07/08	14	45.03	35.1	45.00	45.15	-21.1	15,002	-0.14%
2020/07/07	1	44.40	3.3	44.28	44.50	-2.3	14,733	-0.02%
2020/07/06	8.1	44.36	22	44.33	44.40	-13.9	14,649	-0.09%
2020/07/03	11	43.95	102	43.95	43.95	-91	14,624	-0.62%	大賣/
2020/07/02	6	43.60	6	43.54	43.60	0	14,576	0.00%
2020/07/01	3.1	42.91	0	0.00	43.10	3.1	14,481	0.02%
2020/06/30	1.1	42.81	0	0.00	42.75	1.1	14,409	0.01%
2020/06/29	4	42.73	0	0.00	42.65	4	14,485	0.03%
2020/06/24	1	42.75	0	0.00	42.85	1	14,456	0.01%
2020/06/23	24	42.80	1	42.85	42.70	23	14,452	0.16%
2020/06/22	2	42.70	1.1	42.72	42.90	0.9	14,506	0.01%
2020/06/19	2	42.88	3	43.07	42.55	-1	14,595	-0.01%
2020/06/18	2	42.70	1.4	42.73	42.70	0.6	14,575	0.00%
2020/06/17	4	42.64	2	42.65	42.85	2	14,913	0.01%
2020/06/16	3.3	42.76	20.4	43.04	42.85	-17.1	15,214	-0.11%
2020/06/15	4	42.58	0	0.00	42.50	4	15,627	0.03%
2020/06/12	5	42.84	10.4	42.54	42.90	-5.4	15,929	-0.03%
2020/06/11	7	43.41	0.2	43.35	43.30	6.8	16,268	0.04%
2020/06/10	0	0.00	7	44.04	44.00	-7	16,336	-0.04%
2020/06/09	2	43.75	0	0.00	43.90	2	16,626	0.01%
2020/06/08	9	43.73	1.1	43.62	43.95	7.9	16,884	0.05%
2020/06/05	0	0.00	6	43.50	43.65	-6	16,879	-0.04%
2020/06/04	1	43.55	0	0.00	43.40	1	17,038	0.01%
2020/06/03	6	43.66	23	43.63	43.65	-17	17,164	-0.10%
2020/06/02	0.1	43.20	8	43.22	43.30	-7.9	17,071	-0.05%
2020/06/01	115.1	43.09	1	43.15	43.10	114.1	17,036	0.67%	大買/鉅額交易
2020/05/29	2.5	42.64	0.1	42.60	42.55	2.4	16,970	0.01%
2020/05/28	8	42.61	5	42.50	42.35	3	16,591	0.02%
2020/05/27	1	42.85	0	0.00	42.85	1	16,655	0.01%
2020/05/26	1.1	43.00	1	43.05	43.00	0.1	16,717	0.00%
2020/05/25	1	42.30	1	42.60	42.65	0	16,826	0.00%
2020/05/22	1	42.85	8.1	42.90	42.65	-7.1	16,923	-0.04%
2020/05/21	1.6	43.00	1	43.15	43.00	0.6	16,923	0.00%
2020/05/20	1	43.00	3.1	43.06	42.90	-2.1	16,891	-0.01%
2020/05/19	0.1	43.00	2	43.00	43.00	-1.9	16,886	-0.01%
2020/05/18	0.1	42.40	0	0.00	42.35	0.1	16,725	0.00%
2020/05/15	5	42.30	0.1	42.55	42.30	4.9	16,700	0.03%
2020/05/14	2	42.35	2.1	42.27	42.60	-0.1	16,720	0.00%
2020/05/13	3.5	42.51	0	0.00	42.90	3.5	16,615	0.02%
2020/05/12	0	0.00	4	42.90	42.95	-4	16,648	-0.02%
2020/05/11	6	43.19	1	43.20	43.15	5	16,683	0.03%
2020/05/08	0	0.00	1	43.00	43.00	-1	16,728	-0.01%
2020/05/07	1	42.70	1	42.65	42.70	0	16,749	0.00%
2020/05/06	1	42.60	11	42.60	42.60	-10	16,822	-0.06%
2020/05/05	2	42.55	4	42.84	42.85	-2	16,875	-0.01%
2020/05/04	16	42.23	0	0.00	42.20	16	16,886	0.09%
2020/04/30	3.5	43.26	14	43.24	43.20	-10.6	16,928	-0.06%
2020/04/29	0.1	42.50	3	42.47	42.55	-2.9	16,995	-0.02%
2020/04/28	6	42.08	2	42.00	42.25	4	17,208	0.02%
2020/04/27	8	42.10	1.5	42.03	42.00	6.5	18,115	0.04%
2020/04/24	6	42.00	1	42.00	42.00	5	18,025	0.03%
2020/04/23	1.1	42.14	1	42.10	42.15	0.1	18,025	0.00%
2020/04/22	3	41.55	0.1	41.65	41.60	2.9	17,994	0.02%
2020/04/21	3	41.88	0.1	41.80	41.80	2.9	18,175	0.02%
2020/04/20	0	0.00	1	42.30	42.35	-1	18,223	-0.01%
2020/04/17	1	42.20	4	42.33	42.00	-3	18,450	-0.02%
2020/04/16	2	41.68	5	42.06	41.85	-3	18,435	-0.02%
2020/04/15	5.5	41.87	0	0.00	41.80	5.5	18,514	0.03%
2020/04/14	0	0.00	4	41.23	41.65	-4	18,414	-0.02%
2020/04/10	5.1	40.77	8	40.95	41.00	-2.9	18,530	-0.02%
2020/04/09	6	40.78	10	40.71	40.55	-4	18,714	-0.02%
2020/04/08	10	41.10	18	41.04	41.00	-8	18,786	-0.04%
2020/04/07	4.1	39.82	10	39.92	39.95	-5.9	18,599	-0.03%
2020/04/06	1.1	39.16	0	0.00	39.05	1.1	18,657	0.01%
2020/04/01	5	39.16	2.3	39.34	39.00	2.7	18,611	0.01%
2020/03/31	1	39.20	0	0.00	39.50	1	18,495	0.01%
2020/03/30	3	38.40	3.1	39.12	39.15	-0.1	18,316	0.00%
2020/03/27	3.3	39.06	4	39.35	38.95	-0.7	18,246	0.00%
2020/03/26	2	38.95	1.3	38.99	38.60	0.7	18,248	0.00%
2020/03/25	14.1	39.01	3.5	39.14	38.80	10.6	18,249	0.06%
2020/03/24	5.1	38.32	18.1	38.16	38.25	-13	18,117	-0.07%
2020/03/23	13	36.40	34	36.17	36.10	-21	17,961	-0.12%
2020/03/20	28.6	36.12	9	36.19	36.95	19.6	17,655	0.11%
2020/03/19	8	34.24	4	34.70	33.60	4	17,337	0.02%
2020/03/18	12	36.86	0	0.00	36.00	12	17,069	0.07%
2020/03/17	13	37.72	8	37.58	37.60	5	16,688	0.03%
2020/03/16	2	38.93	1	39.35	38.85	1	16,138	0.01%
2020/03/13	22	38.91	12	38.53	40.25	10	15,911	0.06%
2020/03/12	1.7	40.76	14.4	41.37	40.75	-12.7	15,439	-0.08%
2020/03/11	3.1	41.82	0	0.00	41.80	3.1	15,048	0.02%
2020/03/10	3	41.35	29	41.48	41.60	-26	14,955	-0.17%
2020/03/09	5	42.06	9	42.04	41.85	-4	14,818	-0.03%
2020/03/06	4	43.04	1.8	42.85	42.85	2.2	14,613	0.02%
2020/03/05	1.7	43.15	0.1	43.15	43.30	1.5	14,608	0.01%
2020/03/04	0.1	42.80	2	42.75	42.85	-1.9	14,772	-0.01%
2020/03/03	1	42.60	1	42.65	42.65	0	14,783	0.00%
2020/03/02	3.4	42.34	72	41.47	42.25	-68.6	14,678	-0.47%
2020/02/27	9	42.30	4.1	42.24	42.25	4.9	14,824	0.03%
2020/02/26	4	42.31	2	42.30	42.20	2	14,772	0.01%
2020/02/25	2	42.70	0	0.00	42.70	2	14,628	0.01%
2020/02/24	0	0.00	2	43.00	43.00	-2	14,574	-0.01%
2020/02/21	1	43.20	9	43.25	43.25	-8	14,887	-0.05%
2020/02/20	0	0.00	1	43.15	43.15	-1	15,079	-0.01%
2020/02/19	0	0.00	3	43.30	43.40	-3	15,251	-0.02%
2020/02/18	0	0.00	1	43.10	43.05	-1	15,442	-0.01%
2020/02/17	4	43.05	8	42.99	43.00	-4	15,522	-0.03%
2020/02/14	73	43.35	0.1	43.15	43.20	72.9	15,690	0.46%
2020/02/13	20	43.40	1	43.30	43.15	19	15,652	0.12%
2020/02/12	2.1	42.85	0	0.00	42.80	2.1	15,560	0.01%
2020/02/11	0	0.00	0.3	42.60	42.60	-0.3	15,533	0.00%
2020/02/10	1	41.85	0	0.00	42.40	1	15,477	0.01%
2020/02/07	8	42.54	3	42.27	42.50	5	15,428	0.03%
2020/02/06	1	43.05	21	42.83	43.00	-20	15,478	-0.13%
2020/02/05	3	42.45	3.4	42.04	42.35	-0.4	15,557	0.00%
2020/02/04	21	42.07	84	42.70	42.40	-63	15,460	-0.41%
2020/02/03	20	41.47	45	40.78	41.55	-25	15,348	-0.16%
2020/01/31	5.1	42.17	0	0.00	42.05	5.1	15,299	0.03%
2020/01/30	38	42.61	72	42.65	41.85	-34	15,164	-0.22%
2020/01/20	0	44.80	4	44.90	44.95	-4	14,282	-0.03%
2020/01/17	0	0.00	1	44.70	44.90	-1	14,487	-0.01%
2020/01/16	0	44.55	2	44.60	44.75	-2	14,575	-0.01%
2020/01/15	11	44.50	1	44.60	44.55	10	14,636	0.07%
2020/01/14	10	44.50	7	44.51	44.55	3	14,537	0.02%
2020/01/13	12	44.12	3.1	44.15	44.25	8.9	14,595	0.06%
2020/01/10	0	0.00	2	43.43	43.50	-2	15,006	-0.01%
2020/01/09	63.1	43.59	1	43.45	43.45	62.1	15,008	0.41%
2020/01/08	9	43.38	73	43.35	43.40	-64	14,943	-0.43%
2020/01/07	3	43.33	99	43.33	43.60	-96	14,877	-0.65%
2020/01/06	16.2	43.55	1.1	43.36	43.45	15.1	14,973	0.10%
2020/01/03	25	43.89	133	43.69	43.95	-108	14,911	-0.72%	大賣/鉅額交易
2020/01/02	37	44.03	12	44.06	44.10	25	14,838	0.17%
2019/12/31	6	43.65	5	43.67	43.70	1	14,647	0.01%
2019/12/30	9	43.68	4.1	43.71	43.65	4.9	14,673	0.03%
2019/12/27	1.1	43.09	1.6	43.11	43.25	-0.5	14,540	0.00%
2019/12/26	10	43.00	20.2	42.90	43.05	-10.2	14,635	-0.07%
2019/12/25	1	43.00	0.2	43.00	43.10	0.8	14,801	0.01%
2019/12/24	2	43.25	2	43.25	43.15	0	14,907	0.00%
2019/12/23	0	0.00	9	43.17	43.25	-9	14,952	-0.06%
2019/12/20	0	0.00	1.1	42.99	42.95	-1.1	14,978	-0.01%
2019/12/19	1	42.75	7	42.90	43.00	-6	14,997	-0.04%
2019/12/18	0	0.00	5	42.99	43.00	-5	15,064	-0.03%
2019/12/17	0	0.00	26.1	42.78	42.95	-26.1	15,039	-0.17%
2019/12/16	0	0.00	4.6	42.83	42.80	-4.6	14,936	-0.03%
2019/12/13	1	42.50	18	42.63	42.55	-17	14,945	-0.11%
2019/12/12	0	0.00	7	42.31	42.30	-7	14,920	-0.05%
2019/12/11	0	0.00	5	42.22	42.15	-5	14,985	-0.03%
2019/12/10	4	42.05	4	42.10	42.10	0	15,068	0.00%
2019/12/09	3.1	41.90	0	0.00	42.05	3.1	15,165	0.02%
2019/12/06	0.3	41.75	0	0.00	41.75	0.3	15,175	0.00%
2019/12/05	11	41.74	4.2	41.76	41.65	6.8	15,354	0.04%
2019/12/04	2	41.60	0	0.00	41.75	2	15,645	0.01%
2019/12/03	0	41.85	0	0.00	41.85	0	15,733	0.00%
2019/12/02	0	0.00	4	41.30	41.35	-4	15,733	-0.03%
2019/11/29	16	41.61	0	0.00	41.40	16	15,719	0.10%
2019/11/28	2	42.02	1.2	42.00	42.00	0.9	15,662	0.01%
2019/11/27	4	41.84	9	41.92	41.95	-5	15,837	-0.03%
2019/11/26	11	41.87	1	42.20	41.80	10	15,863	0.06%
2019/11/25	20	42.05	3	42.07	41.95	17	15,528	0.11%
2019/11/22	18	42.05	18.3	42.01	42.10	-0.3	15,556	0.00%
2019/11/21	33	42.25	7.2	42.28	42.35	25.8	15,639	0.17%
2019/11/20	17	42.58	35.4	42.36	42.65	-18.4	15,535	-0.12%
2019/11/19	2	41.58	105.1	42.07	42.10	-103.1	15,188	-0.68%	大賣/鉅額交易
2019/11/18	5	41.95	37	42.03	42.10	-32	15,006	-0.21%
2019/11/15	15.5	41.46	26	41.43	41.70	-10.5	14,790	-0.07%
2019/11/14	22	41.03	0	0.00	41.15	22	14,612	0.15%
2019/11/13	19.6	41.00	1	41.25	41.00	18.6	14,577	0.13%
2019/11/12	3	40.55	0	0.00	40.65	3	14,491	0.02%
2019/11/11	11	40.59	12	40.48	40.35	-1	14,806	-0.01%
2019/11/08	0	0.00	3.3	40.95	40.90	-3.3	15,386	-0.02%
2019/11/07	6	40.73	1.1	40.67	40.95	4.9	15,890	0.03%
2019/11/06	2	40.85	4.3	40.84	40.80	-2.3	16,088	-0.01%
2019/11/05	11	40.69	0	0.00	40.90	11	16,203	0.07%
2019/11/04	59	40.80	8	40.94	40.95	51	16,285	0.31%
2019/11/01	4	40.50	0	0.00	40.55	4	16,295	0.02%
2019/10/31	4	40.40	1	40.50	40.45	3	16,600	0.02%
2019/10/30	17	40.31	0	0.00	40.35	17	16,869	0.10%
2019/10/29	15	40.74	1	40.50	40.65	14	16,765	0.08%
2019/10/28	2	40.78	1	40.70	40.75	1	16,612	0.01%
2019/10/25	3	40.72	0	0.00	40.85	3	16,652	0.02%
2019/10/24	0.5	41.00	1	41.10	41.00	-0.5	16,478	0.00%
2019/10/23	19	40.99	0	0.00	40.95	19	16,533	0.11%
2019/10/22	4.5	41.23	7.1	41.20	41.40	-2.6	16,532	-0.02%
2019/10/21	2.5	41.37	6	41.61	41.50	-3.5	16,453	-0.02%
2019/10/18	3	41.00	13	40.82	40.95	-10	16,356	-0.06%
2019/10/17	2	40.00	13	40.05	40.10	-11	15,849	-0.07%
2019/10/16	56	39.86	0.4	40.00	40.00	55.7	15,811	0.35%
2019/10/15	0	0.00	4.3	39.95	40.00	-4.3	15,916	-0.03%
2019/10/14	0.2	39.90	21	39.92	39.95	-20.8	16,255	-0.13%
2019/10/09	1	39.60	0.2	39.70	39.50	0.8	16,418	0.00%
2019/10/08	24	39.70	2	39.70	39.75	22	16,714	0.13%
2019/10/07	3	39.23	2	39.15	39.30	1	17,140	0.01%
2019/10/04	3	38.85	3.2	38.93	38.90	-0.2	17,320	0.00%
2019/10/03	3	38.95	0	0.00	39.00	3	17,304	0.02%
2019/10/02	15	39.53	3	39.53	39.25	12	17,315	0.07%
2019/10/01	1	39.65	0	0.00	39.65	1	17,356	0.01%
2019/09/27	8	39.70	0	0.00	39.65	8	17,381	0.05%
2019/09/26	0.3	39.90	7	39.88	39.90	-6.7	17,415	-0.04%
2019/09/25	13.1	39.79	0.3	39.80	39.60	12.8	17,535	0.07%
2019/09/24	7.2	39.78	2	39.70	39.80	5.2	17,583	0.03%
2019/09/23	9	39.91	7	40.01	39.75	2	17,507	0.01%
2019/09/20	0.2	40.20	4.1	40.20	40.20	-3.9	17,563	-0.02%
2019/09/19	3	39.82	0	0.00	39.80	3	17,483	0.02%
2019/09/18	0.2	40.00	1.1	39.91	39.80	-0.9	17,574	0.00%
2019/09/17	5.2	39.50	0	0.00	39.50	5.2	17,619	0.03%
2019/09/16	3.2	40.15	6.4	40.19	40.10	-3.2	17,629	-0.02%
2019/09/12	3	40.05	5.6	40.01	40.05	-2.6	17,599	-0.01%
2019/09/11	0	0.00	2	39.85	40.00	-2	17,752	-0.01%
2019/09/10	0	0.00	5	39.97	39.95	-5	17,949	-0.03%
2019/09/09	7.2	39.95	1	40.00	40.00	6.2	18,140	0.03%
2019/09/06	10.3	39.75	13	39.89	39.85	-2.7	18,038	-0.01%
2019/09/05	9.2	38.72	1	38.70	39.00	8.2	17,798	0.05%
2019/09/04	0	0.00	2	38.48	38.45	-2	17,818	-0.01%
2019/09/03	2	38.40	1	38.40	38.35	1	17,972	0.01%
2019/09/02	3.3	38.32	1	38.45	38.25	2.3	18,146	0.01%
2019/08/30	4.7	38.10	2	38.30	38.45	2.7	18,113	0.01%
2019/08/29	3	37.62	0	0.00	37.80	3	18,035	0.02%
2019/08/28	1	37.65	0	0.00	37.70	1	18,261	0.01%
2019/08/27	5	37.56	3	37.53	37.65	2	18,435	0.01%
2019/08/26	5	37.54	0	0.00	37.70	5	18,481	0.03%
2019/08/23	1	38.00	0	0.00	38.20	1	18,473	0.01%
2019/08/22	9	37.93	0	0.00	37.85	9	18,541	0.05%
2019/08/21	10.3	38.03	0	0.00	37.95	10.3	18,734	0.05%
2019/08/20	3	38.18	1	38.15	38.15	2	18,731	0.01%
2019/08/19	19	38.26	0	0.00	38.10	19	18,777	0.10%
2019/08/16	7	37.96	21	37.95	37.95	-14	18,796	-0.07%
2019/08/15	13	37.89	15	37.90	38.00	-2	18,773	-0.01%
2019/08/14	26	37.85	1	38.10	38.30	25	18,819	0.13%
2019/08/13	24.6	37.47	3	37.60	37.25	21.6	18,656	0.12%
2019/08/12	23	44.01	22	43.91	43.95	1	18,080	0.01%
2019/08/08	7	43.95	1.1	44.11	43.90	5.9	17,741	0.03%
2019/08/07	3	43.47	1	43.40	43.35	2	17,601	0.01%
2019/08/06	7	43.26	0	0.00	43.30	7	17,750	0.04%
2019/08/05	11.2	43.52	1	43.50	43.55	10.2	17,728	0.06%
2019/08/02	12	43.63	3.1	43.56	43.55	8.9	17,716	0.05%
2019/08/01	41	44.13	0.3	44.40	44.05	40.7	17,596	0.23%
2019/07/31	4	44.70	4	44.80	44.70	0	17,513	0.00%
2019/07/30	10	44.81	20	44.80	44.80	-10	17,651	-0.06%
2019/07/29	16	44.92	7	45.01	44.85	9	17,948	0.05%
2019/07/26	15	44.40	0	0.00	44.65	15	18,163	0.08%
2019/07/25	17	44.41	9	44.42	44.30	8	18,228	0.04%
2019/07/24	13	44.88	0	0.00	44.80	13	18,091	0.07%
2019/07/23	12	44.95	0.4	45.15	45.05	11.6	18,053	0.06%
2019/07/22	19.1	44.94	0	0.00	44.90	19.1	18,025	0.11%
2019/07/19	11	44.61	4	44.71	44.80	7	17,949	0.04%
2019/07/18	2	44.55	3	44.57	44.60	-1	17,921	-0.01%
2019/07/17	9	44.62	0	0.00	44.70	9	18,132	0.05%
2019/07/16	8	44.48	5	44.24	44.75	3	18,306	0.02%
2019/07/15	30	44.04	5	43.99	44.05	25	18,126	0.14%
2019/07/12	10	44.46	0	0.00	44.35	10	18,091	0.06%
2019/07/11	23.1	45.04	52	44.81	44.80	-28.9	18,028	-0.16%
2019/07/10	27	45.86	0	0.00	45.85	27	17,637	0.15%
2019/07/09	5	46.07	1	46.05	46.00	4	17,645	0.02%
2019/07/08	5	46.08	0	0.00	46.20	5	17,825	0.03%
2019/07/05	0	0.00	2	46.28	46.15	-2	17,949	-0.01%
2019/07/04	5	45.86	135	45.80	45.90	-130	18,032	-0.72%	大賣/鉅額交易
2019/07/03	8	46.24	0	0.00	46.25	8	18,223	0.04%
2019/07/02	7	46.12	4	46.36	46.35	3	18,452	0.02%
2019/07/01	2	46.25	1	46.15	46.15	1	18,483	0.01%
2019/06/28	2	45.85	0	0.00	46.05	2	18,562	0.01%
2019/06/27	4.1	45.97	2	45.90	45.95	2.1	18,801	0.01%
2019/06/26	3	45.53	4	45.63	45.55	-1	18,891	-0.01%
2019/06/25	2	45.50	0	0.00	45.60	2	19,323	0.01%
2019/06/24	0	0.00	5	45.56	45.60	-5	19,560	-0.03%
2019/06/21	3	45.20	0	0.00	45.15	3	19,765	0.02%
2019/06/20	3	45.17	2	45.35	45.40	1	20,696	0.00%
2019/06/19	5	45.18	1	45.50	45.30	4	20,682	0.02%
2019/06/18	12	45.13	2	45.08	45.20	10	20,639	0.05%
2019/06/17	7.5	44.71	1	44.60	44.70	6.5	20,457	0.03%
2019/06/14	5	43.90	1	43.90	43.95	4	20,318	0.02%
2019/06/12	0	0.00	6	43.76	43.75	-6	20,917	-0.03%
2019/06/11	3.3	43.85	11	43.84	44.00	-7.7	20,838	-0.04%
2019/06/10	2	43.65	21	43.85	43.85	-19	20,740	-0.09%
2019/06/06	0	0.00	2	42.95	43.15	-2	20,602	-0.01%
2019/06/05	1	43.00	1	42.95	43.00	0	20,525	0.00%
2019/06/04	1	43.35	26	43.89	43.10	-25	20,408	-0.12%
2019/06/03	2	42.65	3	43.35	43.40	-1	20,223	0.00%
2019/05/31	3.2	42.79	6	42.80	42.90	-2.8	20,045	-0.01%
2019/05/28	4.5	42.43	0	0.00	42.30	4.5	19,894	0.02%
2019/05/24	1	42.50	0	0.00	42.35	1	19,902	0.01%
2019/05/23	0.1	42.50	0	0.00	42.35	0.1	19,954	0.00%
2019/05/22	0	0.00	31	42.70	42.70	-31	20,360	-0.15%
2019/05/21	11	42.77	0	0.00	42.85	11	20,460	0.05%
2019/05/20	2	42.45	110	42.50	42.35	-108	20,442	-0.53%	大賣/鉅額交易
2019/05/17	2	42.25	3	42.37	42.25	-1	20,401	0.00%
2019/05/16	23	42.21	3	42.27	42.00	20	20,412	0.10%
2019/05/15	4	41.79	0	0.00	41.75	4	20,302	0.02%
2019/05/14	4.3	41.55	5	41.43	41.55	-0.7	20,272	0.00%
2019/05/13	3	42.63	32	42.44	42.00	-29	19,984	-0.15%
2019/05/10	0.2	42.50	1	42.55	42.50	-0.8	19,903	0.00%
2019/05/09	11	42.55	2	42.65	42.50	9	19,795	0.05%
2019/05/08	0.2	43.00	12	43.00	43.00	-11.8	19,622	-0.06%
2019/05/07	56.3	42.72	14	42.87	42.90	42.3	19,430	0.22%
2019/05/06	19	42.31	30	42.23	42.30	-11	19,257	-0.06%
2019/05/03	34.5	42.59	2.1	42.73	42.85	32.4	18,942	0.17%
2019/05/02	4	42.28	5	42.25	42.20	-1	18,615	-0.01%
2019/04/30	17	42.11	7	42.11	42.00	10	18,472	0.05%
2019/04/29	34	41.97	17	42.01	42.10	17	18,476	0.09%
2019/04/26	5	41.75	1.1	41.75	41.75	3.9	18,369	0.02%
2019/04/25	3	41.35	0	0.00	41.80	3	18,375	0.02%
2019/04/24	1	41.40	10	41.65	41.55	-9	18,358	-0.05%
2019/04/23	32.2	40.65	1	40.80	41.60	31.2	18,316	0.17%
2019/04/22	3	41.08	0	0.00	41.00	3	18,243	0.02%
2019/04/19	51	41.55	1	41.50	41.70	50	17,929	0.28%
2019/04/18	6	41.51	21	41.42	41.60	-15	17,806	-0.08%
2019/04/17	26	42.00	0	0.00	41.95	26	17,616	0.15%
2019/04/16	12	42.47	1	42.40	42.30	11	17,377	0.06%
2019/04/15	1	42.40	3	42.33	42.50	-2	17,356	-0.01%
2019/04/12	3	42.08	1	41.95	42.00	2	17,209	0.01%
2019/04/11	109	42.09	0	0.00	42.05	109	17,030	0.64%	大買/鉅額交易
2019/04/10	37	41.98	0	0.00	42.00	37	16,791	0.22%
2019/04/09	11	42.02	4	42.31	42.15	7	16,545	0.04%
2019/04/08	8	42.08	107	42.23	42.30	-99	16,200	-0.61%	大賣/
2019/04/03	16	41.60	4	41.60	41.70	12	15,817	0.08%
2019/04/02	15	41.53	2	41.43	41.40	13	15,641	0.08%
2019/04/01	0	0.00	37	41.46	41.35	-37	15,380	-0.24%
2019/03/29	3	41.25	2	41.15	41.25	1	14,937	0.01%
2019/03/28	24	41.02	6	41.18	41.00	18	14,770	0.12%
2019/03/27	25	40.62	1	40.60	40.55	24	14,397	0.17%
2019/03/26	89	40.55	4.4	40.33	40.45	84.6	14,149	0.60%
2019/03/25	147	40.19	32	40.18	40.50	115	13,906	0.83%	大買/鉅額交易
2019/03/22	5	38.95	21	38.60	38.70	-16	12,921	-0.12%
2019/03/21	29	38.76	8	38.69	38.85	21	12,975	0.16%
2019/03/20	2	38.20	3	38.25	38.05	-1	12,847	-0.01%
2019/03/19	22	38.19	5	38.25	38.10	17	12,820	0.13%
2019/03/18	22	37.89	2	37.88	37.80	20	12,718	0.16%
2019/03/15	2	38.75	1	38.75	38.65	1	12,123	0.01%
2019/03/14	13	38.50	0.1	38.60	38.60	12.9	12,005	0.11%
2019/03/13	3	38.55	1	38.50	38.50	2	12,137	0.02%
2019/03/12	2	38.15	3.6	38.44	38.40	-1.6	12,190	-0.01%
2019/03/11	12	38.04	5	38.10	37.85	7	12,358	0.06%
2019/03/08	2	37.83	0	0.00	38.00	2	12,634	0.02%
2019/03/07	2	38.20	2	38.45	38.00	0	12,816	0.00%
2019/03/06	3	38.08	6	38.00	38.25	-3	12,966	-0.02%
2019/03/05	5	38.08	7	38.04	38.00	-2	13,299	-0.02%
2019/03/04	3	38.18	2	38.20	38.20	1	14,411	0.01%
2019/02/27	1	38.25	1	38.20	38.40	0	14,337	0.00%
2019/02/26	7	38.26	0	0.00	38.20	7	14,246	0.05%
2019/02/25	6	38.73	0	0.00	38.45	6	14,362	0.04%
2019/02/22	7	38.74	0	0.00	38.70	7	14,472	0.05%
2019/02/21	3	38.88	9	38.81	39.30	-6	14,492	-0.04%
2019/02/20	0	0.00	1	37.75	37.85	-1	14,013	-0.01%
2019/02/19	1	37.50	9	37.49	37.55	-8	13,849	-0.06%
2019/02/18	2	37.05	1	37.20	36.90	1	13,696	0.01%
2019/02/15	3	37.17	1.5	37.48	37.45	1.5	13,766	0.01%
2019/02/14	2	37.65	32	37.55	37.50	-30	13,833	-0.22%
2019/02/13	3	37.62	0	0.00	37.65	3	13,710	0.02%
2019/02/11	1	37.65	9	37.88	37.65	-8	13,612	-0.06%
2019/01/30	2	37.15	2	37.50	37.35	0	13,468	0.00%
2019/01/29	0	0.00	2	36.95	37.10	-2	13,530	-0.01%
2019/01/28	0	0.00	5	36.85	37.00	-5	13,669	-0.04%
2019/01/25	6	36.56	2	36.50	36.60	4	13,691	0.03%
2019/01/24	1	36.35	2	36.38	36.40	-1	13,820	-0.01%
2019/01/23	0	0.00	5	36.40	36.45	-5	13,992	-0.04%
2019/01/22	0	0.00	2	36.15	36.25	-2	14,159	-0.01%
2019/01/21	5	36.29	22	35.96	36.25	-17	14,309	-0.12%
2019/01/18	0	0.00	8	35.91	36.00	-8	14,490	-0.06%
2019/01/17	8	35.46	0	0.00	35.45	8	14,775	0.05%
2019/01/16	0	0.00	2	35.75	35.60	-2	15,381	-0.01%
2019/01/15	1	35.85	2	35.85	35.70	-1	15,547	-0.01%
2019/01/14	4	35.70	0	0.00	35.60	4	15,440	0.03%
2019/01/11	3	36.42	0	0.00	36.40	3	15,449	0.02%
2019/01/10	3	36.58	5	36.65	36.55	-2	15,388	-0.01%
2019/01/09	10	36.12	2	36.23	36.35	8	15,371	0.05%
2019/01/08	3	35.82	1	35.85	35.55	2	15,314	0.01%
2019/01/07	5	36.02	3	36.03	36.00	2	15,385	0.01%
2019/01/02	1.1	35.50	0	0.00	35.50	1.1	15,978	0.01%
2018/12/28	0	0.00	2	35.65	35.60	-2	16,040	-0.01%
2018/12/27	2	35.63	0	0.00	35.40	2	16,117	0.01%
2018/12/25	2	35.38	2	35.65	35.85	0	16,296	0.00%
2018/12/24	0	0.00	1	35.60	35.80	-1	16,416	-0.01%
2018/12/22	4	35.45	0	0.00	35.45	4	16,528	0.02%
2018/12/20	8	35.83	0	0.00	35.40	8	16,974	0.05%
2018/12/18	10	35.85	5	35.85	35.65	5	16,943	0.03%
2018/12/17	0	0.00	0.4	36.00	36.00	-0.4	17,319	0.00%
2018/12/14	0	0.00	1	35.70	35.75	-1	17,273	-0.01%
2018/12/12	5	34.90	3	34.85	34.95	2	17,290	0.01%
2018/12/11	1	34.80	0	0.00	34.80	1	17,234	0.01%
2018/12/10	7	34.84	15	34.87	34.75	-8	17,308	-0.05%
2018/12/07	0	0.00	1	35.30	35.05	-1	17,487	-0.01%
2018/12/06	11	34.79	1	34.60	34.65	10	17,576	0.06%
2018/12/05	5	34.95	3	35.00	34.85	2	17,823	0.01%
2018/12/04	3	34.93	1	35.60	35.05	2	18,345	0.01%
2018/12/03	8	35.67	21	35.58	35.85	-13	18,146	-0.07%
2018/11/30	3	34.48	10	34.48	34.50	-7	17,903	-0.04%
2018/11/29	5	34.24	4	34.03	34.05	1	17,779	0.01%
2018/11/28	1	33.65	2	33.73	34.05	-1	17,765	-0.01%
2018/11/27	27	33.36	6	33.48	33.50	21	17,583	0.12%
2018/11/23	5	34.57	0	0.00	34.70	5	17,213	0.03%
2018/11/22	14	34.89	0	0.00	34.85	14	17,290	0.08%
2018/11/21	7	35.70	1	35.75	35.70	6	17,165	0.03%
2018/11/20	0	0.00	2	36.88	36.65	-2	17,025	-0.01%
2018/11/16	2	36.35	0	0.00	36.45	2	17,140	0.01%
2018/11/15	0	0.00	6	36.20	36.15	-6	17,325	-0.03%
2018/11/14	5	36.54	0	0.00	36.35	5	17,409	0.03%
2018/11/13	7	35.37	10	35.94	36.40	-3	17,458	-0.02%
2018/11/12	13	35.43	13	35.39	35.60	0	17,488	0.00%
2018/11/09	7	34.94	2	35.00	34.90	5	17,688	0.03%
2018/11/08	1	35.45	1	35.30	35.50	0	18,029	0.00%
2018/11/07	0	0.00	20	35.31	35.50	-20	18,509	-0.11%
2018/11/06	2	35.00	5	35.00	35.10	-3	19,646	-0.02%
2018/11/05	4	35.40	0	0.00	35.35	4	19,895	0.02%
2018/11/02	2	36.05	6	36.22	36.45	-4	20,127	-0.02%
2018/11/01	1	35.45	21	35.32	35.65	-20	20,426	-0.10%
2018/10/31	11	34.64	2	34.63	34.70	9	20,564	0.04%
2018/10/30	1	34.20	0	0.00	34.10	1	20,695	0.00%
2018/10/29	0	0.00	5	33.40	33.90	-5	20,980	-0.02%
2018/10/26	3	33.37	8	33.73	33.50	-5	21,504	-0.02%
2018/10/25	46	33.41	2	33.48	34.00	44	22,325	0.20%
2018/10/24	12	33.99	3	34.08	34.15	9	23,157	0.04%
2018/10/23	2	35.88	0	0.00	36.00	2	22,836	0.01%
2018/10/22	9	37.35	0	0.00	37.55	9	23,078	0.04%
2018/10/19	1	37.10	3	37.65	37.25	-2	24,086	-0.01%
2018/10/18	0	0.00	3	38.40	38.00	-3	24,280	-0.01%
2018/10/17	26	38.53	0	0.00	38.25	26	25,131	0.10%
2018/10/16	7	37.94	14	37.85	38.20	-7	25,323	-0.03%
2018/10/15	2	38.50	9	38.53	38.50	-7	25,455	-0.03%
2018/10/12	1	37.25	2	38.68	39.00	-1	25,600	0.00%
2018/10/11	19	37.60	44	38.18	37.60	-25	25,654	-0.10%
2018/10/09	12	40.20	0	0.00	40.05	12	25,282	0.05%
2018/10/08	0	0.00	1	39.70	39.75	-1	25,339	0.00%
2018/10/05	1	39.60	5	39.63	39.70	-4	25,579	-0.02%
2018/10/04	3	39.63	0	0.00	39.80	3	25,683	0.01%
2018/10/03	8	40.19	1	40.10	40.20	7	25,833	0.03%
2018/10/02	8	40.31	0	0.00	40.30	8	26,052	0.03%
2018/10/01	1	41.00	1	41.05	41.05	0	26,235	0.00%
2018/09/28	2	41.55	7	41.38	41.10	-5	26,430	-0.02%
2018/09/27	0	0.00	0.6	40.10	40.25	-0.6	26,273	0.00%
2018/09/26	2	39.95	0	0.00	39.90	2	26,482	0.01%
2018/09/25	2	40.65	0	0.00	40.20	2	26,920	0.01%
2018/09/21	2	40.40	9	40.58	40.40	-7	27,049	-0.03%
2018/09/20	5	39.84	0	0.00	40.10	5	26,888	0.02%
2018/09/19	5	40.41	2	40.95	40.15	3	26,972	0.01%
2018/09/18	0	0.00	2	39.60	39.70	-2	27,031	-0.01%
2018/09/17	0.2	39.50	0	0.00	39.30	0.2	27,184	0.00%
2018/09/14	0	0.00	3	39.58	39.65	-3	27,256	-0.01%
2018/09/13	2	39.18	10	39.20	39.10	-8	27,301	-0.03%
2018/09/12	1	38.20	0	0.00	38.55	1	27,171	0.00%
2018/09/11	2	37.13	2	37.45	38.00	0	27,244	0.00%
2018/09/10	8	38.38	0	0.00	37.95	8	27,027	0.03%
2018/09/07	1	41.35	1	41.40	41.30	0	26,616	0.00%
2018/09/05	0	41.60	2	41.55	41.55	-2	26,581	-0.01%
2018/09/04	1	41.95	0.1	42.10	42.10	0.9	26,593	0.00%
2018/09/03	6.3	41.65	0	0.00	41.35	6.3	26,409	0.02%
2018/08/31	2.5	41.65	4	42.35	42.35	-1.5	26,343	-0.01%
2018/08/30	6	41.99	6.3	41.87	42.00	-0.3	26,050	0.00%
2018/08/29	0	0.00	3.5	43.34	43.40	-3.5	25,625	-0.01%
2018/08/28	5	43.21	0	0.00	43.30	5	25,698	0.02%
2018/08/27	1	43.25	2	43.28	43.30	-1	25,815	0.00%
2018/08/24	0	0.00	1.1	42.80	42.80	-1.1	25,756	0.00%
2018/08/23	2	42.88	1	42.60	43.10	1	25,948	0.00%
2018/08/22	2	42.80	3	42.97	42.95	-1	26,075	0.00%
2018/08/21	0	0.00	6	42.48	42.90	-6	26,120	-0.02%
2018/08/20	5	42.00	5	42.50	42.00	0	26,216	0.00%
2018/08/17	5	42.05	1	42.55	42.05	4	26,177	0.02%
2018/08/16	3	41.57	3	41.73	42.00	0	26,134	0.00%
2018/08/15	11	42.62	1	43.20	42.35	10	26,225	0.04%
2018/08/14	28	42.93	33	43.10	43.30	-5	25,975	-0.02%
2018/08/13	22	42.88	29	42.51	42.15	-7	25,677	-0.03%
2018/08/10	81	40.80	8	41.07	41.50	73	24,798	0.29%
2018/08/09	12	40.55	5	40.67	40.50	7	24,741	0.03%
2018/08/08	2	40.63	6	40.70	40.60	-4	25,207	-0.02%
2018/08/07	1	40.35	6	40.25	40.15	-5	25,092	-0.02%
2018/08/06	0.5	40.50	15	40.35	40.35	-14.5	25,024	-0.06%
2018/08/03	13	40.50	3	41.08	40.45	10	24,795	0.04%
2018/08/02	6	40.63	0	0.00	40.60	6	24,490	0.02%
2018/08/01	23	39.70	8	40.11	41.05	15	23,866	0.06%
2018/07/31	8	39.41	0	0.00	39.35	8	22,946	0.03%
2018/07/30	5	40.82	5	41.00	40.70	0	22,017	0.00%
2018/07/27	6	40.38	0	0.00	40.30	6	21,668	0.03%
2018/07/26	54	40.90	30	41.78	40.50	24	21,333	0.11%
2018/07/25	15	45.05	6	45.14	45.10	9	20,460	0.04%
2018/07/24	13	44.19	61	44.15	45.50	-48	20,173	-0.24%
2018/07/19	2	42.70	0	0.00	42.75	2	19,164	0.01%
2018/07/16	10	42.58	0	0.00	42.50	10	19,102	0.05%
2018/07/13	4	43.24	3	43.43	43.50	1	19,058	0.01%
2018/07/12	1	42.70	0	0.00	42.70	1	18,723	0.01%
2018/07/11	1	42.15	0	0.00	42.15	1	18,533	0.01%
2018/07/10	15	42.80	10.3	42.86	43.25	4.7	18,222	0.03%
2018/07/09	0	0.00	21	42.03	42.75	-21	17,897	-0.12%
2018/07/06	4	41.55	0	0.00	41.60	4	17,544	0.02%
2018/07/05	9	42.13	0	0.00	42.05	9	17,264	0.05%
2018/07/04	24	41.71	0	0.00	42.00	24	17,216	0.14%
2018/07/03	16	42.28	0	0.00	42.75	16	16,918	0.09%
2018/07/02	0	0.00	1	41.70	41.85	-1	16,442	-0.01%
2018/06/28	1	42.45	0	0.00	42.40	1	15,725	0.01%
2018/06/27	0	0.00	1	43.05	43.00	-1	15,500	-0.01%
2018/06/26	30	43.88	0	0.00	43.70	30	15,155	0.20%
2018/06/22	1	44.60	90	45.00	44.60	-89	14,764	-0.60%
2018/06/21	0	0.00	40	44.60	44.75	-40	14,558	-0.27%
2018/06/19	80	43.88	0	0.00	43.85	80	14,290	0.56%
2018/06/15	21	45.07	3	45.32	45.25	18	13,991	0.13%
2018/06/14	30	45.05	0	0.00	44.90	30	13,688	0.22%
2018/06/13	2	45.10	23	45.01	45.45	-21	13,540	-0.16%
2018/06/08	2	44.40	0	0.00	45.00	2	13,315	0.02%
2018/06/07	5	44.70	2	44.75	44.75	3	13,245	0.02%
2018/06/06	5	44.60	0	0.00	44.80	5	13,226	0.04%
2018/06/05	4	44.68	1	45.05	45.20	3	13,105	0.02%
2018/06/04	1	45.65	66	45.21	45.65	-65	12,867	-0.51%
2018/06/01	0	0.00	4	43.55	43.75	-4	12,533	-0.03%
2018/05/31	9	43.67	4	43.84	43.60	5	12,403	0.04%
2018/05/30	49	43.76	0	0.00	43.75	49	12,061	0.41%
2018/05/28	8	44.05	0	0.00	43.95	8	11,560	0.07%
2018/05/24	11	44.43	0	0.00	44.75	11	11,186	0.10%
2018/05/22	1	45.60	1	45.85	45.60	0	10,678	0.00%
2018/05/18	4	45.25	1	45.55	45.55	3	10,386	0.03%
2018/05/17	1	45.95	2	45.60	45.65	-1	10,246	-0.01%
2018/05/16	0	0.00	7	46.90	45.90	-7	9,922	-0.07%
2018/05/15	2	43.45	1	43.25	43.50	1	9,122	0.01%
2018/05/14	0	0.00	50	42.34	43.15	-50	9,082	-0.55%
2018/05/11	15	41.28	6	41.30	41.25	9	8,797	0.10%
2018/05/10	0	0.00	1	41.25	41.10	-1	8,681	-0.01%
2018/05/08	10.5	40.17	0	0.00	40.80	10.5	8,411	0.12%
2018/05/07	0	0.00	10	40.53	40.40	-10	8,247	-0.12%
2018/05/03	22	39.81	2	39.38	39.40	20	8,040	0.25%
2018/05/02	5	40.90	0	0.00	40.85	5	7,860	0.06%
2018/04/30	6	40.27	1.1	40.66	40.85	4.9	7,745	0.06%
2018/04/27	2	40.50	0	0.00	40.30	2	7,743	0.03%
2018/04/26	0	0.00	5	40.50	40.50	-5	7,705	-0.06%
2018/04/25	10	40.00	0	0.00	40.20	10	7,573	0.13%
2018/04/24	0	0.00	31	40.30	40.85	-31	7,530	-0.41%
2018/04/23	0	0.00	1	39.00	38.90	-1	7,116	-0.01%
2018/04/20	6	38.72	10	39.10	38.75	-4	7,184	-0.06%
2018/04/19	0	0.00	14	38.85	39.00	-14	7,137	-0.20%
2018/04/17	6	38.00	0	0.00	38.00	6	7,686	0.08%
2018/04/16	0	38.15	0	0.00	38.25	0	7,756	0.00%
2018/04/12	1	38.05	2	38.25	38.10	-1	8,316	-0.01%
2018/04/11	0	0.00	2	38.40	38.45	-2	8,816	-0.02%
2018/04/10	1	37.80	10.6	37.87	38.20	-9.6	8,908	-0.11%
2018/04/09	2	37.23	0	0.00	37.35	2	8,975	0.02%
2018/04/03	2	36.30	0	0.00	36.95	2	9,075	0.02%
2018/04/02	0	0.00	4	36.85	36.65	-4	9,194	-0.04%
2018/03/30	0	0.00	1	36.65	36.60	-1	9,384	-0.01%
2018/03/29	0	0.00	30	36.65	36.55	-30	9,612	-0.31%
2018/03/26	0	0.00	5	36.55	36.60	-5	10,164	-0.05%
2018/03/23	1	36.90	0	0.00	37.00	1	10,302	0.01%
2018/03/22	1	37.50	0	0.00	37.55	1	10,341	0.01%
2018/03/20	2	37.20	0	0.00	37.35	2	10,409	0.02%
2018/03/19	2	37.20	2	37.55	37.55	0	10,391	0.00%
2018/03/16	2	37.05	3	37.53	37.60	-1	10,402	-0.01%
2018/03/15	0	0.00	1	37.65	37.60	-1	10,284	-0.01%
2018/03/14	0	0.00	2	37.63	37.50	-2	10,242	-0.02%
2018/03/13	1	37.20	4	37.50	37.50	-3	10,211	-0.03%
2018/03/12	2	36.88	1	37.05	37.20	1	10,295	0.01%
2018/03/09	44	36.51	0	0.00	36.65	44	10,563	0.42%
2018/03/07	1	36.40	0	0.00	36.40	1	10,705	0.01%
2018/03/06	1	36.50	0	0.00	36.50	1	10,762	0.01%
2018/03/01	2	36.65	0	0.00	37.00	2	11,286	0.02%
2018/02/27	0	0.00	8	36.81	37.00	-8	11,254	-0.07%
2018/02/26	0	0.00	5	36.60	36.55	-5	11,206	-0.04%
2018/02/22	5	36.60	0	0.00	36.50	5	11,272	0.04%
2018/02/21	0	0.00	10	36.90	37.20	-10	11,246	-0.09%
2018/02/12	1	35.60	0	0.00	35.95	1	11,186	0.01%
2018/02/07	0	0.00	5	36.35	36.40	-5	11,348	-0.04%
2018/02/06	13	35.24	0	0.00	35.50	13	11,176	0.12%
2018/02/05	10	37.35	0	0.00	37.80	10	10,868	0.09%
2018/02/02	0	0.00	10	37.55	37.90	-10	10,815	-0.09%
2018/02/01	0	0.00	2	37.90	37.90	-2	10,779	-0.02%
2018/01/31	1	37.65	0	0.00	37.65	1	10,778	0.01%
2018/01/30	1	37.75	1	37.85	37.90	0	10,744	0.00%
2018/01/29	1.1	38.12	0	0.00	37.95	1.1	10,715	0.01%
2018/01/26	1	37.70	8	37.88	38.20	-7	10,632	-0.07%
2018/01/24	0	0.00	1	37.05	37.30	-1	10,438	-0.01%
2018/01/23	12	37.08	0	0.00	37.30	12	10,370	0.12%
2018/01/19	2	37.90	0	0.00	37.90	2	10,101	0.02%
2018/01/18	12	38.03	2	38.60	37.85	10	10,032	0.10%
2018/01/17	5	37.90	12	38.36	38.50	-7	9,868	-0.07%
2018/01/16	0	0.00	3	38.10	38.10	-3	9,731	-0.03%
2018/01/15	5	37.60	0	0.00	37.85	5	9,652	0.05%
2018/01/12	40	37.72	0	0.00	37.60	40	9,583	0.42%
2018/01/10	0	0.00	1	38.45	38.45	-1	8,870	-0.01%
2018/01/08	10	37.43	12	38.07	38.20	-2	8,456	-0.02%
2018/01/05	1	37.20	0	0.00	37.30	1	8,145	0.01%
2018/01/04	0	0.00	5	37.24	37.20	-5	7,623	-0.07%
2018/01/03	0	0.00	3	36.80	37.35	-3	7,533	-0.04%
2018/01/02	2	36.30	0	0.00	36.55	2	7,250	0.03%