台泥 (1101)-元大-板橋三民券商分點個股進出

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
33.80
漲跌
▲0.50
漲幅
+1.50%
成交量
12,835張
產業
上市水泥類股
2675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-板橋三民券商分點個股進出

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-板橋三民券商分點個股進出
元大-板橋三民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
2024/12/03	0	33.55	5.2	33.56	33.80	-5.2	12,514	-0.04%
2024/12/02	0.1	33.40	0.5	33.50	33.30	-0.5	12,577	0.00%
2024/11/29	3.6	33.28	0	33.30	33.50	3.6	12,524	0.03%
2024/11/28	0.2	33.45	3	33.52	33.40	-2.9	12,525	-0.02%
2024/11/27	0	0.00	1.2	33.59	33.40	-1.2	12,496	-0.01%
2024/11/26	0	0.00	72	34.00	33.80	-72	12,463	-0.58%
2024/11/25	6.2	34.01	8	33.95	33.90	-1.8	12,335	-0.01%
2024/11/22	0	0.00	10	33.30	33.35	-10	11,748	-0.09%
2024/11/21	12.1	33.23	0	0.00	33.20	12.1	11,730	0.10%
2024/11/20	0	0.00	2	33.45	33.50	-2	11,702	-0.02%
2024/11/19	0	0.00	7.3	33.54	33.50	-7.3	11,607	-0.06%
2024/11/18	11	33.60	37.1	33.35	33.25	-26.1	11,508	-0.23%
2024/11/15	13	33.16	14	33.16	33.15	-1	11,361	-0.01%
2024/11/14	2	32.40	1	32.60	32.35	1	11,129	0.01%
2024/11/13	0	0.00	5	32.53	32.45	-5	11,484	-0.04%
2024/11/12	14	32.35	22	32.30	32.45	-8	12,041	-0.07%
2024/11/11	0	0.00	4	31.96	32.25	-4	11,873	-0.03%
2024/11/08	2	31.95	0	0.00	31.90	2	11,905	0.02%
2024/11/05	0.3	32.45	2	32.50	32.55	-1.7	12,488	-0.01%
2024/11/04	0.6	32.37	2	32.40	32.45	-1.4	12,826	-0.01%
2024/11/01	4	31.88	22.3	31.77	32.10	-18.3	13,337	-0.14%
2024/10/30	0	0.00	0.2	32.10	31.95	-0.2	13,447	0.00%
2024/10/29	2	31.95	0	0.00	32.10	2	13,575	0.01%
2024/10/28	0	0.00	9.5	31.99	32.15	-9.5	13,522	-0.07%
2024/10/25	20	32.05	0	0.00	32.05	20	13,669	0.15%
2024/10/24	1.1	32.05	0	0.00	32.00	1.1	13,883	0.01%
2024/10/23	6	32.06	1	32.10	32.20	5	14,174	0.04%
2024/10/22	5	32.10	1	32.10	32.15	4	14,384	0.03%
2024/10/21	26.5	32.31	0	0.00	32.30	26.5	14,602	0.18%
2024/10/18	5	32.65	10.2	32.72	32.75	-5.2	14,777	-0.04%
2024/10/17	0	0.00	15	32.35	32.50	-15	15,205	-0.10%
2024/10/16	2	32.23	10	32.22	32.15	-8	15,372	-0.05%
2024/10/15	5	32.54	22	32.56	32.50	-17	15,375	-0.11%
2024/10/14	0.5	32.58	0	0.00	32.55	0.5	15,463	0.00%
2024/10/11	6	32.45	0	0.00	32.50	6	15,732	0.04%
2024/10/09	2.2	32.61	0	0.00	32.45	2.2	15,928	0.01%
2024/10/08	1	33.10	5	33.04	33.05	-4	15,935	-0.03%
2024/10/07	2.1	33.52	1	33.40	33.50	1.1	16,042	0.01%
2024/10/04	1.4	33.77	0.5	33.60	33.80	0.9	16,129	0.01%
2024/10/01	3.1	33.53	23	33.78	33.70	-19.9	16,113	-0.12%
2024/09/30	4.2	33.99	22.2	33.82	33.80	-18	16,135	-0.11%
2024/09/27	4	32.93	3.3	33.10	33.30	0.7	15,693	0.00%
2024/09/26	2	32.55	35.2	32.74	32.60	-33.2	15,583	-0.21%
2024/09/25	1	32.40	6.8	32.42	32.75	-5.8	15,737	-0.04%
2024/09/24	0	0.00	2	32.18	32.25	-2	15,931	-0.01%
2024/09/23	2.1	32.20	0	0.00	32.20	2.1	16,145	0.01%
2024/09/16	0	0.00	2	32.15	32.20	-2	16,964	-0.01%
2024/09/13	2	31.68	0	0.00	31.80	2	17,004	0.01%
2024/09/11	1.1	31.41	0	0.00	31.30	1.1	17,159	0.01%
2024/09/10	6	31.50	1.6	31.57	31.45	4.4	17,248	0.03%
2024/09/09	1.2	31.44	1	31.50	31.55	0.2	17,458	0.00%
2024/09/06	0.8	31.85	1	31.55	31.75	-0.2	17,633	0.00%
2024/09/05	4.2	31.68	5	31.73	31.55	-0.8	17,789	0.00%
2024/09/04	5.7	31.63	3.4	31.61	31.75	2.4	17,823	0.01%
2024/09/03	15.3	32.41	10	32.25	32.15	5.3	17,552	0.03%
2024/09/02	1	32.80	2	32.90	32.75	-1	17,423	-0.01%
2024/08/30	0.6	33.00	0	0.00	32.95	0.6	17,444	0.00%
2024/08/29	2	32.97	0	0.00	32.95	2	17,434	0.01%
2024/08/28	20	32.85	0	0.00	32.90	20	17,440	0.11%
2024/08/27	2.1	32.91	12	32.98	33.05	-9.9	17,656	-0.06%
2024/08/26	2	33.20	10	33.18	33.15	-8	17,873	-0.04%
2024/08/23	2	32.80	1	33.00	32.95	1	18,214	0.01%
2024/08/22	41.5	32.91	11	32.96	33.05	30.5	18,324	0.17%
2024/08/21	3	32.72	15	32.80	32.80	-12	18,453	-0.07%
2024/08/20	2.1	32.73	1	32.85	32.80	1.1	18,562	0.01%
2024/08/19	3.1	32.80	4.4	32.76	32.70	-1.4	18,809	-0.01%
2024/08/16	1.2	32.92	1.5	32.90	32.85	-0.3	19,420	0.00%
2024/08/15	8.6	32.95	10	32.99	32.90	-1.4	19,474	-0.01%
2024/08/14	26.3	33.53	206	33.60	33.60	-179.7	19,114	-0.94%	大賣/鉅額交易
2024/08/13	0	0.00	1.1	34.63	34.60	-1.1	18,640	-0.01%
2024/08/12	4.3	34.61	1.5	34.40	34.45	2.8	18,777	0.02%
2024/08/09	1.8	34.55	3	34.50	34.50	-1.2	18,908	-0.01%
2024/08/08	0	0.00	1	34.25	34.00	-1	18,971	-0.01%
2024/08/07	19.1	33.72	2	33.75	33.80	17.1	19,111	0.09%
2024/08/06	6.1	33.20	54.7	33.37	33.80	-48.6	19,273	-0.25%
2024/08/05	12	33.03	17	33.21	33.10	-5	19,081	-0.03%
2024/08/02	5.2	34.21	31	34.24	34.30	-25.8	18,640	-0.14%
2024/08/01	0	0.00	2.1	34.63	34.60	-2.1	18,651	-0.01%
2024/07/31	7	34.65	11.2	34.66	34.65	-4.2	19,006	-0.02%
2024/07/30	10.1	34.55	1	34.55	34.65	9.1	19,146	0.05%
2024/07/29	14	34.89	0	0.00	34.90	14	19,188	0.07%
2024/07/26	15	35.00	11.6	35.03	34.90	3.4	19,146	0.02%
2024/07/23	4.5	34.93	14.5	34.83	34.95	-10	19,040	-0.05%
2024/07/22	8	34.23	12.8	34.22	34.35	-4.8	18,944	-0.03%
2024/07/19	9.2	34.44	41	34.22	34.60	-31.8	18,891	-0.17%
2024/07/18	14.2	34.82	63.7	35.01	34.80	-49.5	18,816	-0.26%
2024/07/17	0	0.00	13.2	34.48	34.50	-13.2	18,575	-0.07%
2024/07/16	12	34.05	6	34.10	34.15	6	18,617	0.03%
2024/07/15	1	34.10	0	0.00	34.10	1	18,906	0.01%
2024/07/12	14	34.34	10.9	34.37	34.25	3.1	19,001	0.02%
2024/07/11	30	33.99	13	34.05	34.05	17	18,966	0.09%
2024/07/10	2.2	33.96	6	34.00	33.85	-3.8	19,323	-0.02%
2024/07/09	30.1	34.50	202	34.25	34.00	-171.9	19,560	-0.88%	大賣/鉅額交易
2024/07/08	9	34.56	3.1	34.57	34.60	5.9	19,534	0.03%
2024/07/05	2	34.38	1.1	34.40	34.45	0.9	19,401	0.00%
2024/07/04	3	34.00	15.9	34.06	34.15	-12.9	19,513	-0.07%
2024/07/03	8	33.77	17.6	33.94	34.00	-9.6	19,444	-0.05%
2024/07/02	4.2	33.78	3.1	33.86	33.70	1.1	19,419	0.01%
2024/07/01	204.7	33.67	1.2	33.62	33.55	203.5	19,630	1.04%	大買/鉅額交易
2024/06/28	13	34.43	166.2	34.36	34.20	-153.2	19,424	-0.79%	大賣/鉅額交易
2024/06/27	1.1	34.15	0	0.00	34.25	1.1	19,120	0.01%
2024/06/26	0.6	34.50	54	34.10	34.40	-53.4	19,040	-0.28%
2024/06/25	1.1	34.00	4.2	34.37	34.50	-3.1	19,006	-0.02%
2024/06/24	7.2	34.25	1.1	34.26	34.25	6.1	18,893	0.03%
2024/06/21	7	34.51	10	34.44	34.65	-3	18,790	-0.02%
2024/06/20	7	34.07	3.5	34.12	34.15	3.5	18,385	0.02%
2024/06/19	0.5	34.05	34	34.04	34.05	-33.5	18,482	-0.18%
2024/06/18	11	33.76	4	33.80	33.90	7	18,549	0.04%
2024/06/17	0	0.00	2	33.80	34.00	-2	18,871	-0.01%
2024/06/14	2	33.70	2.2	33.89	34.00	-0.2	19,045	0.00%
2024/06/13	5	33.52	1.1	33.63	33.45	3.9	18,976	0.02%
2024/06/11	2	32.90	0	0.00	32.85	2	18,937	0.01%
2024/06/07	0	0.00	1.4	32.97	33.05	-1.4	18,986	-0.01%
2024/06/06	1	32.70	11.1	32.73	32.70	-10.1	18,999	-0.05%
2024/06/05	11	32.82	11.1	32.83	32.70	-0.1	19,137	0.00%
2024/06/04	3.1	32.75	1	32.70	32.70	2.1	19,258	0.01%
2024/06/03	5	32.99	1	33.00	33.00	4	19,241	0.02%
2024/05/31	1.4	33.04	7.3	33.14	33.00	-5.9	19,359	-0.03%
2024/05/30	5.4	32.97	0	0.00	32.85	5.4	19,198	0.03%
2024/05/29	12.1	33.31	0.2	33.80	33.20	11.9	19,084	0.06%
2024/05/28	2.2	33.83	3.7	33.93	33.95	-1.5	18,880	-0.01%
2024/05/27	1.1	33.81	1.2	33.86	33.80	-0.1	19,149	0.00%
2024/05/24	2	34.03	2	33.93	34.05	0	19,164	0.00%
2024/05/23	6.1	34.02	3	33.95	34.00	3.1	19,106	0.02%
2024/05/22	11.1	34.20	11.1	34.17	34.35	-0.1	18,882	0.00%
2024/05/21	4	33.44	2.1	33.33	33.35	1.9	18,203	0.01%
2024/05/20	45	33.94	8	33.77	33.85	37	18,043	0.21%
2024/05/17	0	0.00	19	33.82	33.90	-19	17,916	-0.11%
2024/05/16	21.5	33.54	2	33.60	33.60	19.5	17,836	0.11%
2024/05/15	4	33.33	3.2	33.35	33.30	0.8	17,783	0.00%
2024/05/14	38.2	33.33	4.3	33.42	33.35	33.9	17,869	0.19%
2024/05/13	131	33.81	16.1	33.62	33.70	114.9	17,684	0.65%	大買/鉅額交易
2024/05/10	1	33.15	21	32.91	33.30	-20	17,314	-0.12%
2024/05/09	15	32.86	10	32.80	32.65	5	17,094	0.03%
2024/05/08	17	32.98	3.6	33.12	33.10	13.5	17,111	0.08%
2024/05/07	7	33.04	10	32.92	33.20	-3	17,141	-0.02%
2024/05/06	20	33.00	11.7	32.97	33.00	8.3	16,992	0.05%
2024/05/03	10.7	32.44	2.3	32.58	32.40	8.4	16,551	0.05%
2024/05/02	7	32.24	5	32.30	32.30	2	16,359	0.01%
2024/04/30	10.1	32.12	2.6	32.24	32.05	7.5	16,171	0.05%
2024/04/29	6.2	32.13	3.2	32.24	32.35	3	16,038	0.02%
2024/04/26	12	31.91	1	32.00	31.80	11	15,880	0.07%
2024/04/25	8.1	31.96	1	32.05	32.00	7.1	15,849	0.04%
2024/04/24	2	32.20	1	32.25	32.15	1	15,799	0.01%
2024/04/23	15	32.46	2	32.78	32.35	13	16,021	0.08%
2024/04/22	1	32.30	4.3	32.43	32.60	-3.3	15,974	-0.02%
2024/04/19	14.1	32.08	8	32.13	32.00	6.1	15,756	0.04%
2024/04/18	0	0.00	0.2	32.50	32.70	-0.2	15,379	0.00%
2024/04/17	3	32.48	1	32.40	32.65	2	15,172	0.01%
2024/04/16	35.1	32.81	8	32.78	32.45	27.1	15,008	0.18%
2024/04/15	53	32.62	3.1	32.64	32.35	49.9	14,402	0.35%
2024/04/12	3.1	31.97	15	32.06	32.20	-11.9	14,063	-0.08%
2024/04/11	6	32.50	1	32.40	32.40	5	13,848	0.04%
2024/04/10	15	32.76	17	32.84	32.70	-2	13,783	-0.01%
2024/04/09	1	32.20	4.1	32.36	32.45	-3.1	13,609	-0.02%
2024/04/08	12.3	32.36	0	0.00	32.30	12.3	13,545	0.09%
2024/04/03	37.8	32.84	55.5	32.47	32.00	-17.7	13,436	-0.13%
2024/04/02	6.2	32.01	5	31.95	31.95	1.2	13,046	0.01%
2024/04/01	8	32.13	5	32.17	32.15	3	13,124	0.02%
2024/03/29	0.1	31.85	5	31.92	32.15	-5	13,089	-0.04%
2024/03/28	5.1	31.80	0	0.00	31.70	5.1	12,963	0.04%
2024/03/27	1.7	31.78	1.2	31.68	31.70	0.4	12,844	0.00%
2024/03/26	1.2	31.49	5	31.40	31.55	-3.8	12,765	-0.03%
2024/03/25	11	31.15	7	31.04	31.10	4	12,723	0.03%
2024/03/22	14.5	31.11	2	31.08	31.15	12.5	12,702	0.10%
2024/03/21	4.5	31.42	10.1	31.54	31.50	-5.6	12,514	-0.04%
2024/03/20	26.3	30.93	0	0.00	30.90	26.3	12,516	0.21%
2024/03/19	9.7	31.50	10	31.50	31.40	-0.3	12,198	0.00%
2024/03/18	11	31.69	0	0.00	31.70	11	11,945	0.09%
2024/03/15	1	32.00	3.1	31.95	31.95	-2.1	11,833	-0.02%
2024/03/14	3.2	31.77	66.1	31.77	32.00	-62.9	11,512	-0.55%
2024/03/13	6.1	31.75	4.9	31.77	31.70	1.2	11,518	0.01%
2024/03/12	3.5	31.91	0	0.00	32.00	3.5	11,388	0.03%
2024/03/11	8.2	31.70	2	31.75	31.80	6.2	11,415	0.05%
2024/03/08	7	31.97	6	31.90	31.85	1	11,531	0.01%
2024/03/07	12.6	31.94	2.1	32.00	32.00	10.5	11,664	0.09%
2024/03/06	5.2	31.95	15	31.97	32.00	-9.8	12,022	-0.08%
2024/03/05	2	32.05	3.6	32.10	32.00	-1.6	13,502	-0.01%
2024/03/04	36.2	32.07	10	32.09	32.05	26.2	13,771	0.19%
2024/03/01	3	32.10	19.5	32.08	32.05	-16.6	14,657	-0.11%
2024/02/29	50.9	32.18	0.6	32.25	32.10	50.3	14,759	0.34%
2024/02/27	5.4	31.93	0	0.00	31.85	5.4	14,610	0.04%
2024/02/26	3	32.30	2.7	32.13	32.15	0.3	14,608	0.00%
2024/02/23	0.3	32.52	3	32.40	32.40	-2.7	14,694	-0.02%
2024/02/22	0.1	32.50	18	32.40	32.55	-17.9	15,103	-0.12%
2024/02/21	2.9	32.47	8	32.45	32.50	-5.1	15,202	-0.03%
2024/02/20	1	32.60	1	32.60	32.65	0	15,222	0.00%
2024/02/19	5.7	32.57	5	32.45	32.80	0.7	15,433	0.00%
2024/02/16	3.1	31.86	5	31.80	31.90	-1.9	15,704	-0.01%
2024/02/15	6.3	31.90	10.1	31.99	32.00	-3.8	15,670	-0.02%
2024/02/05	1	32.05	12.8	32.08	32.15	-11.8	15,497	-0.08%
2024/02/02	1.4	32.29	15	32.25	32.25	-13.6	15,452	-0.09%
2024/02/01	1	31.95	6	32.03	32.45	-5	15,591	-0.03%
2024/01/31	5.4	31.85	1	32.00	31.90	4.4	15,628	0.03%
2024/01/30	7.8	32.06	0	0.00	32.00	7.8	15,538	0.05%
2024/01/29	2.8	32.46	9.1	32.55	32.35	-6.3	15,511	-0.04%
2024/01/26	0	32.70	3.5	32.71	32.60	-3.4	15,632	-0.02%
2024/01/25	1	32.70	4	32.63	32.70	-3	15,730	-0.02%
2024/01/24	34	32.60	50	32.65	32.60	-16	15,865	-0.10%
2024/01/23	11.1	32.60	0	0.00	32.70	11.1	16,153	0.07%
2024/01/22	6.5	32.43	0	0.00	32.30	6.5	16,296	0.04%
2024/01/19	10.1	32.06	1	32.35	32.40	9.1	16,355	0.06%
2024/01/18	9.7	32.06	0.2	32.20	32.05	9.5	16,380	0.06%
2024/01/17	8.2	32.28	26	32.27	32.20	-17.8	16,459	-0.11%
2024/01/16	17.2	32.97	0	0.00	32.90	17.2	16,356	0.11%
2024/01/15	2.8	33.73	2	33.75	33.65	0.8	16,277	0.01%
2024/01/12	5	33.70	0	0.00	33.75	5	16,716	0.03%
2024/01/11	3.1	33.72	0	0.00	33.70	3.1	17,605	0.02%
2024/01/10	0.1	33.91	1.1	33.80	33.70	-1	18,877	-0.01%
2024/01/09	4	34.10	5	34.13	34.05	-1	19,006	-0.01%
2024/01/05	0	34.30	0.2	34.35	34.35	-0.2	19,349	0.00%
2024/01/04	3	34.17	0	0.00	34.20	3	19,609	0.02%
2024/01/03	6.2	34.25	9	34.40	34.20	-2.8	19,771	-0.01%
2024/01/02	0	0.00	4	34.76	34.70	-4	19,818	-0.02%
2023/12/29	14.2	34.78	34	34.83	34.85	-19.8	19,953	-0.10%
2023/12/28	3.3	34.79	0.5	34.80	34.90	2.8	20,185	0.01%
2023/12/27	2.1	34.66	6	34.82	34.90	-3.9	20,197	-0.02%
2023/12/26	1	34.55	8	34.65	34.65	-7	20,237	-0.03%
2023/12/25	0	0.00	3	34.48	34.50	-3	20,449	-0.01%
2023/12/22	2.4	34.27	10.2	34.22	34.30	-7.8	20,578	-0.04%
2023/12/21	0	0.00	1	34.25	34.25	-1	20,790	0.00%
2023/12/20	0	0.00	22	34.30	34.50	-22	21,158	-0.10%
2023/12/19	3.1	34.27	0.1	34.45	34.35	3	21,394	0.01%
2023/12/18	3	34.52	1	34.50	34.55	2	21,730	0.01%
2023/12/15	90	34.31	5	34.35	34.30	85	21,955	0.39%
2023/12/14	5.1	34.33	8	34.43	34.40	-2.9	21,772	-0.01%
2023/12/13	4	34.13	3	34.15	34.05	1	21,743	0.00%
2023/12/12	6.1	34.19	4	34.16	34.15	2.1	21,824	0.01%
2023/12/11	4.2	34.27	0.4	34.45	34.40	3.8	21,878	0.02%
2023/12/08	1.1	34.65	2.2	34.84	34.60	-1.1	22,119	0.00%
2023/12/07	2	34.48	20	34.45	34.50	-18	22,107	-0.08%
2023/12/06	12.2	34.84	11	34.83	34.60	1.2	22,145	0.01%
2023/12/05	5	34.51	49.6	34.43	34.90	-44.6	22,206	-0.20%
2023/12/04	13.4	34.14	4.4	34.28	34.05	9.1	22,066	0.04%
2023/12/01	9.3	34.43	0	0.00	34.40	9.3	22,225	0.04%
2023/11/30	5.1	35.09	11.1	35.03	34.95	-5.9	21,892	-0.03%
2023/11/29	5.9	34.42	4	34.48	34.25	1.9	20,364	0.01%
2023/11/28	50.4	35.03	9.4	34.95	34.50	41	20,138	0.20%
2023/11/27	14.5	34.01	4.1	34.21	33.95	10.4	19,597	0.05%
2023/11/24	1.5	34.07	0	0.00	33.75	1.5	19,408	0.01%
2023/11/22	3.4	34.00	0	0.00	33.85	3.4	19,049	0.02%
2023/11/21	1	34.00	13.3	34.05	34.20	-12.3	18,952	-0.07%
2023/11/20	17	33.51	5	33.60	33.60	12	18,544	0.06%
2023/11/17	2.2	33.25	8	33.30	33.20	-5.8	18,469	-0.03%
2023/11/16	29.2	33.22	3.1	33.07	33.05	26.1	18,400	0.14%
2023/11/15	3	32.98	14	33.00	33.15	-11	18,225	-0.06%
2023/11/14	6	32.50	0	0.00	32.50	6	18,089	0.03%
2023/11/13	1	32.80	0	0.00	32.80	1	18,187	0.01%
2023/11/10	1.5	32.99	0.8	32.90	32.85	0.7	18,374	0.00%
2023/11/09	1.1	32.95	0	0.00	32.90	1.1	18,388	0.01%
2023/11/08	0	0.00	2	32.93	32.90	-2	18,405	-0.01%
2023/11/07	1	32.60	0	0.00	32.55	1	18,432	0.01%
2023/11/06	22	32.90	0	0.00	32.80	22	18,394	0.12%
2023/11/03	3	32.77	2.4	32.84	32.90	0.5	18,290	0.00%
2023/11/02	1	32.35	1	32.50	32.35	0	18,196	0.00%
2023/11/01	1.3	32.42	16	32.28	32.10	-14.7	18,166	-0.08%
2023/10/31	1.1	32.25	1	32.25	32.25	0.1	18,158	0.00%
2023/10/30	2	31.95	0	0.00	32.00	2	18,028	0.01%
2023/10/27	0.1	31.99	0	0.00	31.85	0.1	17,917	0.00%
2023/10/26	4.7	31.47	15	31.45	31.45	-10.3	17,975	-0.06%
2023/10/25	6.6	31.68	3	31.73	31.55	3.6	17,848	0.02%
2023/10/24	15.9	31.48	0	0.00	31.50	15.9	17,706	0.09%
2023/10/23	6	31.67	0.4	31.90	31.65	5.6	17,530	0.03%
2023/10/20	21.3	31.51	4	31.43	31.75	17.3	17,702	0.10%
2023/10/19	78.1	31.88	13	31.86	31.90	65.1	17,409	0.37%
2023/10/18	53.5	32.53	5	32.56	32.45	48.5	16,813	0.29%
2023/10/17	4.3	33.39	0	0.00	33.45	4.3	15,659	0.03%
2023/10/16	15.2	33.75	0	0.00	33.60	15.2	15,645	0.10%
2023/10/13	9.1	33.97	7	33.98	33.80	2.1	15,722	0.01%
2023/10/12	0.1	33.80	11.6	33.58	33.70	-11.5	15,681	-0.07%
2023/10/11	0	0.00	51.2	32.96	33.10	-51.2	15,548	-0.33%
2023/10/06	16.4	32.80	15	32.95	32.80	1.4	15,540	0.01%
2023/10/05	7.6	32.77	21	32.75	32.75	-13.5	15,507	-0.09%
2023/10/04	14.4	32.98	12	32.89	32.90	2.4	15,539	0.02%
2023/10/03	12	33.11	24	33.29	33.20	-12	15,625	-0.08%
2023/10/02	24.4	33.22	3	33.20	33.10	21.4	15,776	0.14%
2023/09/28	8.1	33.07	0	0.00	33.25	8.1	16,020	0.05%
2023/09/27	11	33.05	5	32.95	33.05	6	15,999	0.04%
2023/09/26	4.3	33.03	0	0.00	33.00	4.3	15,938	0.03%
2023/09/25	49.2	33.14	5	33.20	33.10	44.2	15,777	0.28%
2023/09/22	16.8	33.45	20	33.53	33.50	-3.2	15,474	-0.02%
2023/09/21	87.9	33.97	3.2	34.00	33.80	84.8	15,253	0.56%
2023/09/20	12	34.43	0	34.60	34.35	12	15,082	0.08%
2023/09/19	1.1	34.91	45	34.94	34.80	-43.9	14,902	-0.29%
2023/09/18	0.1	35.15	3	35.02	35.10	-2.9	14,938	-0.02%
2023/09/15	7	35.25	0.2	35.40	35.10	6.8	15,030	0.05%
2023/09/14	0	0.00	4.1	35.40	35.50	-4.1	14,962	-0.03%
2023/09/13	11	35.10	4.8	35.15	35.30	6.3	14,972	0.04%
2023/09/12	11.2	34.50	0.5	34.65	34.60	10.7	15,254	0.07%
2023/09/11	3.1	34.09	0	0.00	34.20	3.1	15,266	0.02%
2023/09/08	10.2	34.12	0	0.00	34.10	10.2	15,301	0.07%
2023/09/07	16.3	34.37	2	34.23	34.35	14.3	15,280	0.09%
2023/09/06	40.7	34.47	3	34.40	34.40	37.7	15,287	0.25%
2023/09/05	11.2	35.04	0	0.00	35.00	11.2	14,939	0.07%
2023/09/04	11	35.11	10	35.05	35.20	1	14,925	0.01%
2023/09/01	7.1	35.24	3	35.35	35.25	4.1	14,877	0.03%
2023/08/31	4.5	35.11	0	35.35	34.95	4.4	14,843	0.03%
2023/08/30	8.6	35.38	0	0.00	35.30	8.6	14,684	0.06%
2023/08/29	1.4	35.23	10	35.40	35.40	-8.6	15,130	-0.06%
2023/08/28	0	35.25	1	35.15	35.20	-1	15,344	-0.01%
2023/08/25	4.1	35.18	1	35.30	35.10	3.1	16,124	0.02%
2023/08/24	6.3	35.26	3	35.25	35.30	3.3	16,441	0.02%
2023/08/23	2.6	35.36	0	35.65	35.30	2.6	16,726	0.02%
2023/08/22	3	35.40	1	35.50	35.40	2	16,947	0.01%
2023/08/21	7.1	35.20	4	35.29	35.40	3.1	17,344	0.02%
2023/08/18	30	35.27	0	0.00	35.15	30	17,523	0.17%
2023/08/17	11.5	35.66	55.9	35.81	35.65	-44.4	17,458	-0.25%
2023/08/16	24.6	36.15	11	36.19	36.05	13.6	17,488	0.08%
2023/08/15	11.2	36.78	2	36.83	36.70	9.2	17,473	0.05%
2023/08/14	11.1	36.97	7.9	36.83	36.85	3.2	17,582	0.02%
2023/08/11	6.1	37.38	8.3	37.43	37.40	-2.2	17,637	-0.01%
2023/08/10	5.1	36.83	0.3	37.00	36.85	4.8	17,644	0.03%
2023/08/09	10	37.15	6	37.15	37.15	4	17,972	0.02%
2023/08/08	6.2	37.18	0	0.00	37.10	6.2	18,250	0.03%
2023/08/07	2	37.53	22.1	37.55	37.65	-20.1	18,384	-0.11%
2023/08/04	4.8	37.33	2.1	37.43	37.35	2.8	18,438	0.01%
2023/08/02	15	37.33	5.2	37.21	37.20	9.8	18,846	0.05%
2023/08/01	4.1	37.50	3.1	37.45	37.55	1	19,015	0.01%
2023/07/31	17.1	37.36	5	37.45	37.30	12.1	19,125	0.06%
2023/07/28	5	37.20	6.3	37.27	37.35	-1.3	19,175	-0.01%
2023/07/27	7	37.29	27	37.41	37.35	-20	19,620	-0.10%
2023/07/26	1	37.25	0	0.00	37.25	1	20,584	0.00%
2023/07/25	11.1	37.45	19	37.48	37.40	-7.9	20,798	-0.04%
2023/07/24	14.1	36.43	9	36.74	36.50	5.1	20,874	0.02%
2023/07/21	30.9	36.46	7.5	36.27	36.10	23.4	21,180	0.11%
2023/07/20	5.2	36.58	1.4	36.59	36.55	3.8	21,667	0.02%
2023/07/19	15.8	36.77	0	0.00	36.60	15.8	22,718	0.07%
2023/07/18	30.6	36.70	8.3	36.81	37.10	22.3	23,504	0.09%
2023/07/17	13.2	36.76	0.1	36.95	36.75	13.1	23,411	0.06%
2023/07/14	15.1	37.00	12	37.00	37.00	3.1	23,348	0.01%
2023/07/13	24.2	36.87	9.3	36.90	36.80	14.9	23,366	0.06%
2023/07/12	24	36.60	11	36.55	36.60	13	23,564	0.06%
2023/07/11	16	36.67	6	36.87	36.55	10	23,517	0.04%
2023/07/10	15.6	37.00	2	36.95	36.85	13.5	23,394	0.06%
2023/07/07	11.2	37.00	6	37.20	37.30	5.2	23,264	0.02%
2023/07/06	16.5	37.36	14	37.25	37.25	2.5	23,393	0.01%
2023/07/05	24.1	38.01	0	0.00	37.80	24.1	23,091	0.10%
2023/07/04	8	38.10	6	38.14	38.05	2	22,913	0.01%
2023/07/03	0	0.00	31	38.16	38.25	-31	22,864	-0.14%
2023/06/30	9	38.09	5	38.22	38.05	4	22,907	0.02%
2023/06/29	4.1	38.08	7.7	38.11	38.05	-3.6	22,932	-0.02%
2023/06/28	13.1	38.17	0	0.00	38.05	13.1	22,980	0.06%
2023/06/27	13.2	38.61	8.3	38.45	38.45	4.9	23,114	0.02%
2023/06/26	11	38.79	13.5	38.79	38.80	-2.5	23,371	-0.01%
2023/06/21	6.5	38.43	26.2	38.55	38.70	-19.7	23,378	-0.08%
2023/06/20	22	38.51	17.1	38.55	38.55	4.9	23,375	0.02%
2023/06/19	11.7	38.70	0.2	38.70	38.70	11.4	23,493	0.05%
2023/06/16	17	38.86	10.1	38.93	38.70	6.9	23,472	0.03%
2023/06/15	5.9	38.30	4.1	38.30	38.35	1.8	23,007	0.01%
2023/06/14	6.9	38.22	34	38.30	38.35	-27.1	23,330	-0.12%
2023/06/13	25.2	38.24	18	38.27	38.25	7.2	23,466	0.03%
2023/06/12	20.2	38.29	10	38.34	38.25	10.2	23,491	0.04%
2023/06/09	0.2	38.40	26.2	38.47	38.45	-25.9	23,511	-0.11%
2023/06/08	25.4	38.44	1	38.60	38.50	24.4	23,676	0.10%
2023/06/07	31.1	38.70	121	38.84	38.80	-89.9	23,851	-0.38%	大賣/
2023/06/06	38	38.73	23.1	38.97	38.80	14.9	24,048	0.06%
2023/06/05	4	38.90	62	38.94	38.85	-58	24,210	-0.24%
2023/06/02	14.4	38.50	58.6	38.36	38.55	-44.2	24,023	-0.18%
2023/06/01	36	37.83	0	0.00	37.75	36	23,598	0.15%
2023/05/31	55.2	38.02	45	38.13	37.90	10.2	23,504	0.04%
2023/05/30	9.5	38.00	10.5	38.10	38.30	-1	22,887	0.00%
2023/05/29	8.6	37.81	0.3	38.00	38.15	8.3	23,178	0.04%
2023/05/26	4.1	37.71	14.2	37.68	38.00	-10.1	23,692	-0.04%
2023/05/25	27.6	37.62	1	38.05	38.05	26.6	24,133	0.11%
2023/05/24	22.5	37.61	0.5	37.70	37.85	22	23,953	0.09%
2023/05/23	45.3	37.98	1	38.05	37.90	44.3	23,751	0.19%
2023/05/22	53.4	38.00	67	38.30	38.25	-13.6	23,649	-0.06%
2023/05/19	9	37.82	8.6	37.85	37.85	0.4	23,556	0.00%
2023/05/18	28.2	37.86	0.2	37.85	37.85	28	23,437	0.12%
2023/05/17	10.1	37.83	23	38.07	37.90	-12.9	23,453	-0.06%
2023/05/16	49.6	37.74	47	37.70	37.75	2.6	23,506	0.01%
2023/05/15	83.2	37.33	60.2	37.50	37.35	23	23,506	0.10%
2023/05/12	32.7	38.29	13	38.20	37.80	19.7	23,276	0.08%
2023/05/11	32.7	38.29	13	38.20	38.20	19.7	23,037	0.09%
2023/05/10	14.2	38.64	0	0.00	38.85	14.2	22,849	0.06%
2023/05/09	120.1	38.90	26	38.82	38.65	94.1	22,795	0.41%	大買/
2023/05/08	21.1	39.49	5	39.58	39.60	16.1	22,479	0.07%
2023/05/05	30.2	39.34	22	39.25	39.30	8.2	22,322	0.04%
2023/05/04	14.8	39.53	12.5	39.63	39.45	2.3	22,305	0.01%
2023/05/03	19.9	39.67	15	39.77	39.50	4.9	22,236	0.02%
2023/05/02	47	39.54	122.2	39.69	39.90	-75.2	22,048	-0.34%	大賣/
2023/04/28	82.3	38.79	26	38.78	38.70	56.3	21,538	0.26%
2023/04/27	5.2	38.88	10	39.18	38.65	-4.8	21,481	-0.02%
2023/04/26	14	38.48	32.1	38.92	39.10	-18.1	21,572	-0.08%
2023/04/25	35.1	38.72	38	38.75	38.50	-2.9	21,693	-0.01%
2023/04/24	97.2	39.38	48.3	39.29	39.55	49	21,265	0.23%
2023/04/21	29.1	38.39	156.3	38.23	38.30	-127.2	20,241	-0.63%	大賣/鉅額交易
2023/04/20	10	37.31	2	37.33	37.20	8	19,358	0.04%
2023/04/19	18.1	37.22	5.3	37.35	37.10	12.8	19,409	0.07%
2023/04/18	94.9	37.69	16.4	37.57	37.45	78.5	19,425	0.40%
2023/04/17	9.1	38.06	8	37.98	37.95	1.1	19,656	0.01%
2023/04/14	16.3	37.41	3	37.55	37.55	13.3	19,373	0.07%
2023/04/13	3.1	37.50	13	37.60	37.55	-9.9	19,387	-0.05%
2023/04/12	19	37.53	51.5	37.63	37.45	-32.5	19,333	-0.17%
2023/04/11	4	37.46	63	37.25	37.45	-59	19,262	-0.31%
2023/04/10	4.2	36.40	32	36.42	36.60	-27.8	19,042	-0.15%
2023/04/07	0.1	36.51	0	0.00	36.40	0.1	19,060	0.00%
2023/04/06	3.1	36.31	3	36.30	36.45	0.1	19,160	0.00%
2023/03/31	5	36.40	39.3	36.32	36.40	-34.3	19,407	-0.18%
2023/03/30	28.6	36.21	2	36.20	36.20	26.6	20,415	0.13%
2023/03/29	7.4	36.13	3	36.25	36.35	4.4	21,328	0.02%
2023/03/28	27.4	36.33	13	36.17	36.20	14.4	22,230	0.06%
2023/03/27	43.4	36.77	30	36.76	36.65	13.4	23,097	0.06%
2023/03/24	15.4	37.47	5.3	37.54	37.60	10.1	23,872	0.04%
2023/03/23	6.2	37.36	20	37.40	37.35	-13.8	23,875	-0.06%
2023/03/22	5.1	37.22	0	0.00	37.20	5.1	23,957	0.02%
2023/03/21	1.1	37.03	3	37.13	37.05	-1.9	24,027	-0.01%
2023/03/20	0	0.00	1	36.95	36.90	-1	24,042	0.00%
2023/03/17	18.1	36.53	0	0.00	36.40	18.1	24,199	0.07%
2023/03/16	16.7	36.68	29	36.38	36.35	-12.3	23,908	-0.05%
2023/03/15	11	37.06	14.2	37.21	37.10	-3.2	23,942	-0.01%
2023/03/14	13.5	36.82	1	36.60	36.75	12.5	24,037	0.05%
2023/03/13	19	36.48	28	36.44	36.75	-9	24,266	-0.04%
2023/03/10	18	36.70	8.1	36.75	36.70	9.9	24,281	0.04%
2023/03/09	11.3	37.27	6.2	37.38	37.20	5.1	24,506	0.02%
2023/03/08	13.7	37.62	0	0.00	37.75	13.7	24,873	0.06%
2023/03/07	18.2	37.98	51	38.00	37.95	-32.8	24,885	-0.13%
2023/03/06	1	37.95	23.1	38.01	37.95	-22.1	25,216	-0.09%
2023/03/03	5.3	37.78	2.2	37.87	37.75	3.1	25,487	0.01%
2023/03/02	5	37.67	1.1	37.74	37.90	3.9	25,669	0.02%
2023/03/01	38.5	37.96	44	38.01	37.80	-5.5	25,706	-0.02%
2023/02/24	4.9	39.33	14.5	39.42	39.15	-9.6	25,338	-0.04%
2023/02/23	45.1	39.43	46.9	39.44	39.50	-1.7	24,816	-0.01%
2023/02/22	8	37.96	6	38.17	38.05	2	25,159	0.01%
2023/02/21	21	38.35	5	38.35	38.35	16	26,058	0.06%
2023/02/20	28.1	38.26	0	0.00	38.25	28.1	26,714	0.11%
2023/02/17	24.1	37.66	5.3	37.65	38.00	18.8	27,226	0.07%
2023/02/16	13	37.44	12.9	37.70	37.50	0.1	27,958	0.00%
2023/02/15	2.8	37.51	4	37.60	37.55	-1.2	28,051	0.00%
2023/02/14	44.5	37.52	5.3	37.48	37.25	39.2	27,991	0.14%
2023/02/13	2.4	37.01	2.3	36.96	37.00	0.1	27,957	0.00%
2023/02/10	3.1	36.83	2	36.88	36.85	1.1	28,096	0.00%
2023/02/09	2.1	36.61	0.9	36.75	36.60	1.2	28,114	0.00%
2023/02/08	0	0.00	3	36.62	36.75	-3	28,188	-0.01%
2023/02/07	12.2	36.54	3.4	36.56	36.65	8.7	28,269	0.03%
2023/02/06	7.2	36.15	7	36.24	36.15	0.2	28,252	0.00%
2023/02/03	4.2	36.44	3	36.45	36.45	1.2	28,142	0.00%
2023/02/02	5	36.76	3.3	36.75	36.80	1.7	28,165	0.01%
2023/02/01	6.1	36.65	10	36.45	36.75	-3.9	28,193	-0.01%
2023/01/31	18	36.56	21	36.55	36.25	-3	28,263	-0.01%
2023/01/30	9.3	36.81	38	36.82	36.95	-28.7	28,195	-0.10%
2023/01/17	6.1	36.09	0.7	36.17	36.00	5.4	28,181	0.02%
2023/01/16	9.1	36.53	41	36.50	36.50	-31.9	28,175	-0.11%
2023/01/13	7.1	36.19	35	35.97	36.15	-27.9	27,855	-0.10%
2023/01/12	19.2	35.27	41.4	35.29	35.40	-22.2	27,913	-0.08%
2023/01/11	0.1	34.80	12.9	34.78	34.70	-12.8	28,119	-0.05%
2023/01/10	0.4	34.58	2	34.40	34.60	-1.6	28,426	-0.01%
2023/01/09	0.2	34.60	2.2	34.50	34.60	-2.1	28,943	-0.01%
2023/01/06	2.1	34.30	3	34.27	34.25	-0.9	29,213	0.00%
2023/01/05	38	34.57	118.5	34.38	34.45	-80.5	29,670	-0.27%	大賣/
2023/01/04	3	33.57	0	0.00	33.50	3	29,498	0.01%
2023/01/03	32.7	33.44	0	0.00	33.50	32.7	29,714	0.11%
2022/12/30	7	33.76	0	0.00	33.65	7	29,735	0.02%
2022/12/29	39.1	33.87	0	0.00	33.70	39.1	29,889	0.13%
2022/12/28	17.7	34.13	3	34.13	34.30	14.7	30,140	0.05%
2022/12/27	1.4	34.40	81	34.46	34.30	-79.6	30,373	-0.26%
2022/12/26	3.4	34.27	11	34.38	34.40	-7.6	30,533	-0.02%
2022/12/23	40.2	34.37	14	34.16	34.05	26.2	31,062	0.08%
2022/12/22	2.1	34.28	12.3	34.44	34.45	-10.2	31,982	-0.03%
2022/12/21	28.2	33.67	26.1	33.94	34.05	2.1	31,325	0.01%
2022/12/20	40.5	33.72	11	33.96	33.70	29.5	30,705	0.10%
2022/12/19	22.5	33.95	50	33.92	33.85	-27.5	30,251	-0.09%
2022/12/16	12.2	33.13	10	33.52	34.60	2.2	29,428	0.01%
2022/12/15	8	33.48	0	0.00	33.55	8	28,860	0.03%
2022/12/14	20	33.58	0	0.00	33.50	20	29,170	0.07%
2022/12/13	10	33.68	0	0.00	33.70	10	29,231	0.03%
2022/12/12	0.8	33.71	72.1	33.78	33.85	-71.3	29,198	-0.24%
2022/12/09	37	33.72	29	33.74	33.70	8	29,684	0.03%
2022/12/08	20	33.19	1	33.15	33.20	19	29,675	0.06%
2022/12/07	2.1	33.30	2	33.50	33.35	0.1	29,677	0.00%
2022/12/06	24.2	33.39	2.5	33.50	33.30	21.6	29,698	0.07%
2022/12/05	7.1	33.58	2	33.65	33.70	5.1	29,562	0.02%
2022/12/02	47.8	33.71	3	33.75	33.65	44.8	29,249	0.15%
2022/12/01	17.6	34.01	27.2	34.05	34.05	-9.6	29,193	-0.03%
2022/11/30	16	33.45	0	0.00	33.90	16	29,003	0.06%
2022/11/29	14	33.32	36.1	33.38	33.55	-22.1	28,619	-0.08%
2022/11/28	56.3	33.00	2	33.20	33.00	54.3	28,640	0.19%
2022/11/25	35	33.45	26.7	33.46	33.55	8.3	28,428	0.03%
2022/11/24	16.1	32.81	8	32.98	33.20	8.1	28,273	0.03%
2022/11/23	19	32.74	0.1	32.95	32.70	18.9	28,055	0.07%
2022/11/22	5.1	32.61	14	32.64	32.65	-8.9	27,954	-0.03%
2022/11/21	10.1	32.91	2	32.80	32.85	8.1	27,730	0.03%
2022/11/18	37.2	33.62	2	33.45	33.30	35.2	27,498	0.13%
2022/11/17	62.8	34.21	77.7	33.97	34.25	-14.9	26,542	-0.06%
2022/11/16	55.3	33.05	7.9	33.29	32.90	47.4	25,556	0.19%
2022/11/15	38.8	33.25	23.1	33.43	33.85	15.7	24,950	0.06%
2022/11/14	31.8	33.82	27.1	33.59	34.15	4.7	24,375	0.02%
2022/11/11	3.3	32.11	5	32.10	32.15	-1.7	23,576	-0.01%
2022/11/10	7	31.74	2	31.95	31.70	5	23,483	0.02%
2022/11/09	9	31.77	1	31.95	31.90	8	23,444	0.03%
2022/11/08	18.3	31.44	5	31.67	31.65	13.3	23,282	0.06%
2022/11/07	4.2	30.78	1	30.95	31.00	3.2	23,106	0.01%
2022/11/04	0	0.00	2	30.50	30.45	-2	23,191	-0.01%
2022/11/03	15.5	30.27	1	30.35	30.30	14.5	23,144	0.06%
2022/11/02	2	30.75	0	0.00	30.75	2	23,105	0.01%
2022/11/01	1	30.25	1	30.60	30.65	0	23,119	0.00%
2022/10/31	21.2	30.47	2	30.40	30.25	19.2	23,108	0.08%
2022/10/28	6.8	30.65	0	0.00	30.50	6.8	23,119	0.03%
2022/10/27	1.1	30.96	7	30.91	30.85	-5.9	23,111	-0.03%
2022/10/26	2.2	30.27	16	30.34	30.30	-13.8	23,119	-0.06%
2022/10/25	27.6	30.01	23	30.10	29.90	4.6	23,077	0.02%
2022/10/24	4.4	30.91	1	30.65	30.60	3.4	22,682	0.02%
2022/10/21	3.5	31.19	3	30.90	31.00	0.5	22,562	0.00%
2022/10/20	11	30.95	15	30.92	30.90	-4	22,518	-0.02%
2022/10/19	22	31.68	27	31.71	31.60	-5	22,012	-0.02%
2022/10/18	8.4	31.39	1	31.25	31.45	7.4	21,608	0.03%
2022/10/17	27.6	31.69	18	31.94	31.70	9.6	21,593	0.04%
2022/10/14	13.3	32.68	5.1	32.45	32.40	8.2	21,633	0.04%
2022/10/13	17.4	32.79	24	32.66	32.65	-6.6	21,544	-0.03%
2022/10/12	10.1	33.75	0	0.00	33.75	10.1	21,287	0.05%
2022/10/11	0.2	33.94	4.4	33.79	33.80	-4.2	21,345	-0.02%
2022/10/07	6.2	34.26	0	0.00	34.25	6.2	21,291	0.03%
2022/10/06	1	34.20	1.2	34.44	34.30	-0.2	21,266	0.00%
2022/10/05	4.7	34.29	27	34.29	34.15	-22.3	21,277	-0.10%
2022/10/04	27.3	33.66	15.2	33.93	33.85	12.1	21,025	0.06%
2022/10/03	14.1	33.64	0.7	33.70	33.65	13.4	20,773	0.06%
2022/09/30	26.3	33.72	1	33.65	33.80	25.3	20,658	0.12%
2022/09/29	40.8	34.16	4.5	34.37	34.15	36.3	20,144	0.18%
2022/09/28	17.5	35.18	0	0.00	34.90	17.5	19,056	0.09%
2022/09/27	9.7	35.75	1	35.70	35.80	8.7	18,789	0.05%
2022/09/26	43.6	36.11	12	36.10	35.85	31.6	18,599	0.17%
2022/09/23	31.8	37.06	0	37.10	37.00	31.8	18,381	0.17%
2022/09/22	19.5	37.46	1	37.45	37.55	18.5	18,250	0.10%
2022/09/21	23.3	38.21	15	38.05	38.10	8.3	17,880	0.05%
2022/09/20	12.3	38.61	1.4	38.72	38.55	11	17,513	0.06%
2022/09/19	3	38.82	0	0.00	38.80	3	17,397	0.02%
2022/09/16	14.2	38.79	17	38.80	38.60	-2.8	17,332	-0.02%
2022/09/15	13.1	39.48	2	39.55	39.55	11.1	16,939	0.07%
2022/09/14	17.1	39.72	13.1	39.48	39.65	4	16,875	0.02%
2022/09/13	1.2	39.82	6.2	39.87	39.90	-5	16,925	-0.03%
2022/09/12	6.2	39.77	1.4	39.81	39.80	4.8	16,977	0.03%
2022/09/08	5	39.85	2	39.75	39.85	3	17,321	0.02%
2022/09/07	18.3	39.66	1	39.70	39.70	17.3	17,462	0.10%
2022/09/06	15.3	39.78	18.5	39.79	39.85	-3.2	17,501	-0.02%
2022/09/05	1.2	39.09	11.7	39.09	39.10	-10.5	17,483	-0.06%
2022/09/02	25	38.54	17	38.48	38.50	8	17,570	0.05%
2022/09/01	12.3	38.91	0	0.00	38.90	12.3	17,325	0.07%
2022/08/31	2.1	39.25	15.2	39.17	39.30	-13.1	17,158	-0.08%
2022/08/30	0.1	39.40	42.2	39.30	39.25	-42.1	17,048	-0.25%
2022/08/29	5.1	39.14	2.1	39.40	39.35	3	17,169	0.02%
2022/08/26	2.1	39.53	10.5	39.63	39.65	-8.4	17,183	-0.05%
2022/08/25	2.2	39.34	1.5	39.55	39.55	0.7	17,263	0.00%
2022/08/24	10.2	39.18	6.3	39.22	39.25	3.9	17,398	0.02%
2022/08/23	7.6	39.18	2	39.45	39.35	5.6	17,816	0.03%
2022/08/22	8.3	39.08	9.1	39.39	39.65	-0.8	17,936	0.00%
2022/08/19	10.2	39.41	1	39.45	39.45	9.2	18,065	0.05%
2022/08/18	11	39.60	1	39.65	39.80	10	18,153	0.06%
2022/08/17	8.1	39.26	9.2	39.49	40.00	-1.1	18,215	-0.01%
2022/08/16	2	39.30	2	39.38	39.35	0	18,244	0.00%
2022/08/15	3.4	39.18	2	39.10	39.30	1.4	18,314	0.01%
2022/08/12	4.7	39.25	3	39.15	39.30	1.7	18,719	0.01%
2022/08/11	3	38.52	2	39.00	39.35	1	18,846	0.01%
2022/08/10	0	38.65	0	0.00	38.75	0	18,945	0.00%
2022/08/09	6	38.29	0	0.00	38.75	6	19,108	0.03%
2022/08/08	17.2	38.55	1.5	38.47	38.70	15.7	19,258	0.08%
2022/08/05	9.2	38.89	0	0.00	38.85	9.2	19,436	0.05%
2022/08/04	5.1	38.67	13	38.75	38.75	-7.9	19,943	-0.04%
2022/08/03	4.2	39.04	15	38.91	39.10	-10.8	20,186	-0.05%
2022/08/02	6.3	39.15	9.7	39.06	39.15	-3.4	20,245	-0.02%
2022/08/01	31.2	39.19	2	39.45	39.50	29.2	20,243	0.14%
2022/07/29	9.4	38.49	9	38.47	38.75	0.4	20,205	0.00%
2022/07/28	0.3	38.25	30	38.14	38.20	-29.7	20,134	-0.15%
2022/07/27	5	37.82	3	37.80	37.85	2	20,075	0.01%
2022/07/26	0.1	37.85	0	0.00	37.80	0.1	20,246	0.00%
2022/07/25	6.3	37.88	1	37.70	37.85	5.3	20,320	0.03%
2022/07/22	19.8	37.78	0	0.00	37.70	19.8	20,389	0.10%
2022/07/21	78.9	37.98	5	38.02	38.05	73.9	20,196	0.37%
2022/07/20	62.2	41.77	1	41.55	41.60	61.2	19,656	0.31%
2022/07/19	51.1	41.43	6	41.46	41.65	45.1	19,510	0.23%
2022/07/18	3	40.13	0	0.00	40.70	3	19,267	0.02%
2022/07/15	14.6	40.79	4	40.79	40.50	10.6	19,169	0.06%
2022/07/14	8	41.69	2	41.78	41.70	6	19,107	0.03%
2022/07/13	1.6	41.92	5	41.94	41.80	-3.5	19,230	-0.02%
2022/07/12	0.6	40.96	5.1	40.98	41.00	-4.5	19,337	-0.02%
2022/07/11	0.1	40.95	1	41.15	41.10	-0.9	19,484	0.00%
2022/07/08	8	40.79	1	40.75	40.80	7	19,573	0.04%
2022/07/07	4	40.44	0	0.00	40.90	4	19,674	0.02%
2022/07/06	1.1	40.58	2	40.15	40.00	-0.9	20,055	0.00%
2022/07/05	6.7	40.70	5	40.50	40.75	1.7	19,967	0.01%
2022/07/04	5	40.29	3	40.13	40.00	2	19,809	0.01%
2022/07/01	3.5	40.39	5	40.30	40.35	-1.5	19,681	-0.01%
2022/06/30	15	39.60	6	39.50	39.50	9	19,421	0.05%
2022/06/29	2.2	39.52	1	39.70	39.55	1.2	19,227	0.01%
2022/06/28	1.3	39.93	1	39.65	39.60	0.3	19,218	0.00%
2022/06/27	4.2	40.18	0	0.00	39.80	4.2	19,203	0.02%
2022/06/24	6	39.55	0	0.00	39.50	6	19,070	0.03%
2022/06/23	6.2	39.46	2	39.13	39.00	4.2	18,963	0.02%
2022/06/22	15.3	39.61	1	39.85	39.50	14.3	18,809	0.08%
2022/06/21	2.6	39.44	4.2	39.33	39.45	-1.6	18,775	-0.01%
2022/06/20	13.1	39.00	70.1	39.46	38.85	-57	18,695	-0.30%
2022/06/17	39.5	39.70	1	39.60	39.60	38.5	18,440	0.21%
2022/06/16	8.7	40.18	1	40.70	40.00	7.7	18,279	0.04%
2022/06/15	16.1	40.12	0	0.00	40.05	16.1	18,452	0.09%
2022/06/14	30	40.19	15	40.17	40.10	15	18,363	0.08%
2022/06/13	33.6	40.83	23.8	40.89	40.80	9.9	18,122	0.05%
2022/06/10	16	41.40	0	0.00	41.40	16	17,840	0.09%
2022/06/09	2.1	41.63	0	0.00	41.55	2.1	17,831	0.01%
2022/06/08	5	41.77	1	41.90	41.75	4	17,785	0.02%
2022/06/07	9.1	41.37	0	0.00	41.35	9.1	17,736	0.05%
2022/06/06	14	41.62	0	0.00	41.55	14	17,502	0.08%
2022/06/02	8	41.76	2	41.75	41.70	6	17,511	0.03%
2022/06/01	6.6	42.26	1	42.15	42.10	5.6	17,534	0.03%
2022/05/31	3	42.62	4.6	42.57	42.60	-1.6	17,391	-0.01%
2022/05/30	0.8	42.98	18	42.94	42.80	-17.2	16,918	-0.10%
2022/05/27	0.1	42.30	13	41.85	42.20	-13	16,696	-0.08%
2022/05/26	32	42.03	2	42.20	41.70	30	16,596	0.18%
2022/05/25	0.3	41.85	1	41.85	41.65	-0.7	16,538	0.00%
2022/05/24	2	41.25	10	41.25	41.20	-8	16,462	-0.05%
2022/05/23	5	41.26	3	41.37	41.20	2	16,294	0.01%
2022/05/20	14	41.65	6	41.72	41.15	8	16,186	0.05%
2022/05/19	17.2	41.16	9	41.19	41.10	8.2	15,717	0.05%
2022/05/18	4.6	41.45	0	0.00	41.60	4.6	15,532	0.03%
2022/05/17	16	41.46	10	41.45	41.50	6	15,250	0.04%
2022/05/16	22.7	41.20	0	0.00	41.25	22.7	15,019	0.15%
2022/05/13	5.3	41.37	0.4	41.36	41.60	4.8	14,715	0.03%
2022/05/12	45.7	41.34	23.6	41.36	40.80	22.1	14,482	0.15%
2022/05/11	28.9	42.65	43	42.73	42.65	-14.1	13,898	-0.10%
2022/05/10	10.6	43.83	3	43.78	43.85	7.6	13,469	0.06%
2022/05/09	12.6	44.41	3	44.20	44.25	9.6	13,279	0.07%
2022/05/06	8.1	45.16	1.2	45.18	45.10	6.9	13,113	0.05%
2022/05/05	4.1	45.56	0	0.00	45.60	4.1	13,152	0.03%
2022/05/04	4.2	45.37	2	45.50	45.50	2.2	13,127	0.02%
2022/05/03	20.7	45.34	0	0.00	45.35	20.7	13,228	0.16%
2022/04/29	5.2	46.01	0	0.00	45.90	5.2	12,942	0.04%
2022/04/28	5	45.83	0	0.00	46.10	5	12,785	0.04%
2022/04/27	6.6	45.78	5	45.75	45.80	1.6	12,580	0.01%
2022/04/26	3	46.13	0	0.00	46.20	3	12,312	0.02%
2022/04/25	5.5	46.21	10	46.10	46.10	-4.5	12,241	-0.04%
2022/04/22	4.9	46.56	0	0.00	46.55	4.9	12,099	0.04%
2022/04/21	9	46.74	4	46.61	46.80	5	12,074	0.04%
2022/04/20	7	46.46	1	46.50	46.60	6	12,063	0.05%
2022/04/19	13.6	46.36	0	0.00	46.35	13.6	11,970	0.11%
2022/04/18	11.6	46.76	3	46.45	46.50	8.6	11,843	0.07%
2022/04/15	13	47.23	5	47.35	47.10	8	11,628	0.07%
2022/04/14	31.2	47.74	0	0.00	47.70	31.2	11,442	0.27%
2022/04/13	18.1	48.00	10.2	48.00	48.00	7.9	11,348	0.07%
2022/04/12	23.2	48.20	0	0.00	48.00	23.2	11,175	0.21%
2022/04/11	2.1	49.58	0.6	49.60	49.45	1.5	10,764	0.01%
2022/04/08	0	0.00	1	49.75	49.80	-1	10,837	-0.01%
2022/04/07	10	49.76	0.2	49.75	49.55	9.8	10,806	0.09%
2022/04/06	4.1	49.81	12	49.83	50.20	-8	10,709	-0.07%
2022/04/01	6.2	49.70	2.4	49.68	49.75	3.8	10,657	0.04%
2022/03/31	10	50.10	5	50.04	49.90	5	10,588	0.05%
2022/03/30	0.2	49.90	2	49.83	49.85	-1.8	10,436	-0.02%
2022/03/29	9.1	49.70	1	49.80	49.80	8.1	10,432	0.08%
2022/03/28	3.1	49.20	56.2	49.36	49.70	-53.1	10,389	-0.51%
2022/03/25	8	49.59	4	49.75	49.70	4	10,342	0.04%
2022/03/24	32.7	49.85	11	49.91	49.95	21.7	10,385	0.21%
2022/03/23	11	49.55	22	49.61	49.65	-11	10,460	-0.10%
2022/03/22	15	49.41	12	49.70	49.70	3	10,377	0.03%
2022/03/21	18	49.74	9.1	49.59	49.75	8.9	10,380	0.09%
2022/03/18	0.2	48.48	11.1	48.75	48.95	-10.9	10,135	-0.11%
2022/03/17	0	0.00	10.1	48.10	48.00	-10.1	9,745	-0.10%
2022/03/16	5	47.71	5	47.90	47.85	0	9,630	0.00%
2022/03/15	1.1	47.75	1	47.80	47.95	0.1	9,597	0.00%
2022/03/14	1.2	47.64	3	47.58	47.55	-1.8	9,592	-0.02%
2022/03/11	0.1	47.58	25	47.50	47.45	-24.9	9,676	-0.26%
2022/03/10	26.1	47.45	0.9	47.43	47.60	25.2	9,818	0.26%
2022/03/09	0	0.00	1	47.25	47.25	-1	9,901	-0.01%
2022/03/08	6	46.94	2	47.00	46.95	4	10,051	0.04%
2022/03/07	20.3	47.06	0	0.00	47.10	20.3	10,059	0.20%
2022/03/04	17.2	47.63	8	47.69	47.65	9.2	10,340	0.09%
2022/03/03	13	47.95	1	48.00	48.05	12	10,465	0.11%
2022/03/02	2.1	47.75	4	47.91	48.00	-1.9	10,752	-0.02%
2022/03/01	0	0.00	6.7	47.79	47.80	-6.7	10,862	-0.06%
2022/02/25	10	47.12	3	47.45	47.35	7	10,955	0.06%
2022/02/24	6.1	47.29	1	47.20	47.30	5.1	10,884	0.05%
2022/02/23	5	47.60	2	47.65	47.65	3	10,872	0.03%
2022/02/22	2	47.15	5	47.25	47.70	-3	10,974	-0.03%
2022/02/21	4	47.45	10	47.55	47.60	-6	10,977	-0.05%
2022/02/18	0.1	47.60	0	0.00	47.45	0.1	11,056	0.00%
2022/02/16	1.1	47.02	0.1	47.20	47.00	1	11,199	0.01%
2022/02/15	2	47.00	0	0.00	47.00	2	11,255	0.02%
2022/02/14	6.2	47.01	0	0.00	47.15	6.2	11,341	0.05%
2022/02/11	5.1	47.35	0.1	47.55	47.55	5	11,337	0.04%
2022/02/10	0.1	47.25	0	0.00	47.55	0.1	11,361	0.00%
2022/02/09	1.1	47.11	0	0.00	47.30	1.1	11,433	0.01%
2022/02/08	3.1	47.03	0	0.00	46.95	3.1	11,535	0.03%
2022/02/07	6.2	46.32	4	46.51	47.10	2.2	11,491	0.02%
2022/01/26	3.1	47.00	2	47.04	46.85	1.1	11,314	0.01%
2022/01/25	8.3	46.70	1	46.70	46.80	7.3	11,349	0.06%
2022/01/21	15.1	47.22	0	0.00	47.40	15.1	11,339	0.13%
2022/01/20	2	47.53	0.5	47.80	47.50	1.5	11,291	0.01%
2022/01/19	0	0.00	2.5	47.63	47.60	-2.5	11,341	-0.02%
2022/01/18	2	47.50	2.1	47.60	47.75	-0.1	11,490	0.00%
2022/01/17	1	47.45	28.4	47.54	47.60	-27.4	11,598	-0.24%
2022/01/14	27.6	47.56	35.1	47.55	47.60	-7.5	11,605	-0.06%
2022/01/13	0.1	47.65	0	0.00	47.95	0.1	11,826	0.00%
2022/01/12	36.2	47.28	0	0.00	47.50	36.2	12,070	0.30%
2022/01/11	0	0.00	1.1	47.20	47.50	-1.1	12,310	-0.01%
2022/01/10	0.6	47.22	0.1	47.20	47.30	0.5	12,274	0.00%
2022/01/07	2	47.35	0	0.00	47.45	2	12,237	0.02%
2022/01/06	0.1	47.50	9	47.51	47.60	-9	12,219	-0.07%
2022/01/05	1.2	47.13	0	47.35	47.15	1.2	12,240	0.01%
2022/01/04	3.3	47.21	4	47.25	47.30	-0.7	12,299	-0.01%
2022/01/03	4.4	47.50	1	47.80	47.45	3.4	12,196	0.03%
2021/12/30	7	48.04	13	48.05	48.00	-6	12,155	-0.05%
2021/12/29	0	0.00	0.7	48.14	48.15	-0.7	12,270	-0.01%
2021/12/28	0.7	48.05	5.1	48.05	48.15	-4.4	12,350	-0.04%
2021/12/27	1.1	48.00	0.6	48.00	48.10	0.5	12,448	0.00%
2021/12/24	6	47.85	14	47.85	47.90	-8	12,692	-0.06%
2021/12/23	15.1	47.60	0	0.00	47.70	15.1	12,853	0.12%
2021/12/22	3	47.30	4.9	47.36	47.40	-1.9	12,914	-0.02%
2021/12/21	0	0.00	3	47.25	47.25	-3	13,062	-0.02%
2021/12/20	2.2	47.36	0.1	47.40	47.40	2.1	13,199	0.02%
2021/12/17	5.1	47.35	0	0.00	47.45	5.1	13,236	0.04%
2021/12/16	5.4	46.95	0	0.00	46.90	5.4	13,161	0.04%
2021/12/15	6	47.03	0	0.00	46.95	6	13,398	0.04%
2021/12/14	2.1	47.01	4	47.20	47.00	-1.9	13,527	-0.01%
2021/12/13	1.1	47.21	1	47.25	47.10	0.1	13,762	0.00%
2021/12/10	1	47.60	0.1	47.55	47.30	0.9	14,011	0.01%
2021/12/09	6.1	47.51	0	0.00	47.40	6.1	14,718	0.04%
2021/12/08	1.2	47.57	5	47.59	47.70	-3.9	15,007	-0.03%
2021/12/07	1.3	47.31	1	47.20	47.55	0.3	15,100	0.00%
2021/12/06	1	47.10	0	0.00	47.30	1	15,059	0.01%
2021/12/03	5.1	46.45	0	0.00	46.40	5.1	15,012	0.03%
2021/12/02	1	46.55	0.2	46.55	46.30	0.8	14,910	0.01%
2021/12/01	0	46.70	1	46.00	46.60	-1	14,885	-0.01%
2021/11/30	12.1	46.50	6	47.20	46.00	6.1	14,816	0.04%
2021/11/29	5.2	46.39	0	0.00	46.50	5.2	14,386	0.04%
2021/11/26	23.2	46.60	3.3	46.60	46.50	19.9	14,324	0.14%
2021/11/25	12	47.15	590	47.23	47.15	-578	14,217	-4.07%	大賣/鉅額交易
2021/11/24	15.5	47.49	819	47.36	47.45	-803.5	14,124	-5.69%	大賣/鉅額交易
2021/11/23	5.7	47.80	0	0.00	47.80	5.7	13,953	0.04%
2021/11/22	11.1	47.96	2	47.95	47.90	9.1	13,999	0.07%
2021/11/19	4.3	48.12	6.8	48.36	48.30	-2.5	13,936	-0.02%
2021/11/18	2.1	48.30	1	48.40	48.30	1.1	13,882	0.01%
2021/11/17	4.1	48.41	0	48.50	48.55	4	13,875	0.03%
2021/11/16	6	48.41	9	48.78	48.65	-3	13,977	-0.02%
2021/11/15	1.8	48.55	1	48.50	48.60	0.8	14,174	0.01%
2021/11/12	10.2	48.54	4	48.58	48.70	6.2	14,358	0.04%
2021/11/11	6	48.78	1	48.60	48.80	5	14,578	0.03%
2021/11/10	11.3	48.54	2	48.60	48.70	9.2	14,843	0.06%
2021/11/09	3.1	48.75	3	48.55	48.80	0.1	15,088	0.00%
2021/11/08	11	48.79	5.2	48.82	48.95	5.8	16,197	0.04%
2021/11/05	7.1	47.98	28	47.97	48.15	-21	16,989	-0.12%
2021/11/04	4.2	48.11	10.1	48.30	48.10	-5.9	17,324	-0.03%
2021/11/03	6.3	48.14	2	48.13	48.15	4.3	17,764	0.02%
2021/11/02	17.1	48.40	4.6	48.17	48.15	12.5	18,197	0.07%
2021/11/01	1	48.15	22	48.13	48.25	-21	18,674	-0.11%
2021/10/29	7.2	48.29	2	48.20	48.25	5.2	18,923	0.03%
2021/10/28	0	0.00	1	48.60	48.50	-1	19,472	-0.01%
2021/10/27	8.1	48.51	5	48.44	48.35	3.1	19,594	0.02%
2021/10/26	8	48.74	3	48.58	48.45	5	19,646	0.03%
2021/10/25	13.1	48.23	6	48.30	48.25	7.1	19,726	0.04%
2021/10/22	10	48.83	2	48.80	48.80	8	20,089	0.04%
2021/10/21	4.6	48.64	0	0.00	48.75	4.6	20,240	0.02%
2021/10/20	13.7	48.38	3	48.50	48.35	10.7	20,272	0.05%
2021/10/19	224.6	49.06	12	49.16	49.10	212.6	20,369	1.04%	大買/鉅額交易
2021/10/18	2.2	49.86	1	49.90	49.80	1.2	20,223	0.01%
2021/10/15	5.1	50.01	0	0.00	50.10	5.1	20,486	0.02%
2021/10/14	5	50.02	0	0.00	49.90	5	20,492	0.02%
2021/10/13	3	50.33	1	50.50	50.50	2	20,515	0.01%
2021/10/12	1	50.00	5.2	50.10	50.20	-4.2	20,491	-0.02%
2021/10/08	3	50.30	2	50.30	50.40	1	20,467	0.00%
2021/10/06	44	50.16	2	49.93	49.90	42	20,940	0.20%
2021/10/05	3	49.90	5	49.98	50.30	-2	21,193	-0.01%
2021/10/04	8	49.99	12	50.01	50.00	-4	21,654	-0.02%
2021/10/01	22.2	50.12	10	50.08	50.20	12.2	22,316	0.05%
2021/09/30	6	50.88	2	50.90	51.00	4	22,380	0.02%
2021/09/29	3	50.70	6	50.62	50.60	-3	22,519	-0.01%
2021/09/28	11	50.81	3	50.87	51.00	8	22,713	0.04%
2021/09/27	5	50.88	14.8	51.09	51.10	-9.8	22,761	-0.04%
2021/09/24	2.1	51.31	11	51.39	51.30	-8.9	22,881	-0.04%
2021/09/23	4.1	51.05	1	51.10	51.20	3.1	22,886	0.01%
2021/09/22	20.5	50.28	14.1	50.18	50.70	6.4	22,838	0.03%
2021/09/17	2	51.10	3.1	51.23	50.70	-1.1	22,742	0.00%
2021/09/16	9.6	51.33	550	51.61	51.70	-540.4	22,693	-2.38%	大賣/鉅額交易
2021/09/15	3.6	51.23	400.1	51.10	51.20	-396.5	22,526	-1.76%	大賣/鉅額交易
2021/09/14	7.5	51.23	21.2	51.21	51.40	-13.7	22,421	-0.06%
2021/09/13	9.1	49.74	304.7	49.67	50.10	-295.6	21,802	-1.36%	大賣/鉅額交易
2021/09/10	0.1	48.80	14	48.57	49.00	-13.9	21,700	-0.06%
2021/09/09	3.1	48.05	2	48.05	48.20	1.1	21,833	0.01%
2021/09/08	0.3	48.58	96	48.79	48.55	-95.7	21,908	-0.44%
2021/09/07	0.1	48.85	277	48.81	48.75	-276.9	21,992	-1.26%	大賣/鉅額交易
2021/09/06	14.7	48.81	0	0.00	48.80	14.7	22,010	0.07%
2021/09/03	2	48.50	3	48.35	48.50	-1	21,935	0.00%
2021/09/02	2	47.83	5	47.90	47.90	-3	21,889	-0.01%
2021/09/01	1	47.90	1	48.35	48.40	0	21,952	0.00%
2021/08/31	4.4	47.59	4	48.03	48.45	0.4	21,850	0.00%
2021/08/30	4.1	47.40	2.1	47.60	47.60	2	21,749	0.01%
2021/08/27	1.1	46.99	3	46.95	47.45	-1.9	21,802	-0.01%
2021/08/26	7.4	46.93	0	0.00	46.95	7.4	22,042	0.03%
2021/08/25	6	47.08	1.1	47.11	47.20	4.9	22,198	0.02%
2021/08/24	4	46.59	15	46.69	46.75	-11	22,216	-0.05%
2021/08/23	5.2	46.83	50	46.99	46.80	-44.9	22,436	-0.20%
2021/08/20	11.3	46.14	0	0.00	46.15	11.3	22,539	0.05%
2021/08/19	11.9	46.44	3	46.10	46.20	8.9	22,907	0.04%
2021/08/18	10.4	46.61	22	46.73	47.25	-11.6	22,789	-0.05%
2021/08/17	14.4	47.42	0	0.00	47.30	14.4	22,621	0.06%
2021/08/16	17.8	47.91	2	47.85	47.95	15.8	22,465	0.07%
2021/08/13	24.2	48.35	4	48.33	48.40	20.2	22,509	0.09%
2021/08/12	46	46.79	5.5	47.37	47.60	40.5	22,621	0.18%
2021/08/11	33.4	51.26	8	51.01	51.10	25.4	21,868	0.12%
2021/08/10	13.1	51.88	4	51.95	51.90	9.1	21,421	0.04%
2021/08/09	30.2	52.31	1	52.20	52.40	29.2	21,726	0.13%
2021/08/06	6	52.58	10	52.83	52.90	-4	21,805	-0.02%
2021/08/05	14.1	52.93	3.1	52.91	52.70	11	22,168	0.05%
2021/08/04	12	54.13	5	53.96	53.80	7	23,135	0.03%
2021/08/03	12	53.78	26.1	53.57	53.90	-14.1	23,671	-0.06%
2021/08/02	1	52.70	6	52.65	52.80	-5	23,444	-0.02%
2021/07/30	7.1	52.72	2	52.70	52.60	5.1	23,936	0.02%
2021/07/29	1.1	52.76	3	52.43	52.90	-1.9	24,450	-0.01%
2021/07/28	133.3	52.11	10	52.43	52.40	123.3	24,837	0.50%	大買/鉅額交易
2021/07/27	6.5	52.85	48	52.82	53.00	-41.5	25,536	-0.16%
2021/07/26	8.2	53.45	5.3	53.21	53.20	3	26,205	0.01%
2021/07/23	202.3	53.00	17	52.68	53.00	185.3	26,532	0.70%	大買/鉅額交易
2021/07/22	4	52.23	10	52.00	52.10	-6	26,663	-0.02%
2021/07/21	27.1	52.20	16.1	52.19	51.80	11	27,077	0.04%
2021/07/20	12.3	51.58	0	0.00	51.70	12.3	27,984	0.04%
2021/07/19	1	51.60	2	51.70	52.00	-1	29,485	0.00%
2021/07/16	1.1	51.42	0	0.00	51.50	1.1	32,699	0.00%
2021/07/15	2.5	51.52	0	0.00	51.60	2.5	34,817	0.01%
2021/07/14	9.3	51.48	3	51.60	51.50	6.3	36,177	0.02%
2021/07/13	17	51.97	7.8	52.08	51.90	9.2	36,859	0.02%
2021/07/12	2	51.90	4	52.10	52.20	-2	37,265	-0.01%
2021/07/09	22.1	52.00	8	52.13	52.00	14.1	37,473	0.04%
2021/07/08	9	52.34	59.1	52.55	52.80	-50.1	37,291	-0.13%
2021/07/07	3.1	51.14	4	51.15	51.30	-0.9	36,928	0.00%
2021/07/06	44	51.08	31.1	50.91	51.20	12.9	36,823	0.04%
2021/07/05	6.8	50.62	0	0.00	50.60	6.8	36,751	0.02%
2021/07/02	8.2	50.64	8	50.64	50.50	0.2	36,605	0.00%
2021/07/01	9.2	50.66	6	50.70	50.60	3.2	36,533	0.01%
2021/06/30	1.2	51.13	5	51.10	51.00	-3.8	36,744	-0.01%
2021/06/29	2	51.20	7	51.04	51.20	-5	36,788	-0.01%
2021/06/28	6.1	51.02	3	51.03	51.10	3.1	36,966	0.01%
2021/06/25	2	50.90	1	51.00	51.00	1	36,992	0.00%
2021/06/24	3	51.00	1	51.10	51.10	2	37,241	0.01%
2021/06/23	10.8	50.88	38	50.89	51.00	-27.2	37,676	-0.07%
2021/06/22	10.1	51.01	1	51.10	50.90	9.1	37,792	0.02%
2021/06/21	11.1	50.74	3	50.77	50.70	8.1	37,889	0.02%
2021/06/18	11.2	51.09	4	51.15	51.00	7.2	38,189	0.02%
2021/06/17	16	51.57	0	0.00	51.50	16	39,486	0.04%
2021/06/16	0	0.00	7	51.69	51.90	-7	39,623	-0.02%
2021/06/15	1.3	51.24	5.2	51.21	51.30	-4	39,581	-0.01%
2021/06/11	39	51.30	1.1	51.32	51.40	37.9	39,636	0.10%
2021/06/09	9.1	50.95	8.8	50.97	51.30	0.4	39,925	0.00%
2021/06/08	2	51.35	0	0.00	51.40	2	40,039	0.01%
2021/06/07	6.2	51.29	13	51.57	51.50	-6.8	40,264	-0.02%
2021/06/04	8.1	51.90	9	51.89	51.90	-0.9	40,452	0.00%
2021/06/03	9	52.02	1	52.10	52.30	8	40,659	0.02%
2021/06/02	7.1	51.64	6.1	51.83	52.00	1	40,510	0.00%
2021/06/01	7.1	51.45	2	51.40	51.50	5.1	40,290	0.01%
2021/05/31	4	51.00	20	51.14	51.60	-16	40,457	-0.04%
2021/05/28	3	50.43	201	50.40	50.60	-198	40,331	-0.49%	大賣/鉅額交易
2021/05/27	44.1	49.96	3	50.07	50.30	41.1	40,411	0.10%
2021/05/26	1.8	50.92	9	50.89	50.70	-7.2	40,254	-0.02%
2021/05/25	16.1	51.14	120.9	51.13	51.10	-104.8	40,193	-0.26%	大賣/鉅額交易
2021/05/24	4.1	51.20	0	0.00	51.30	4.1	40,233	0.01%
2021/05/21	17.1	51.38	11	51.73	51.20	6.1	40,408	0.02%
2021/05/20	5	50.54	11	50.85	50.80	-6	40,310	-0.01%
2021/05/19	22.1	50.02	39	50.08	50.50	-16.9	40,085	-0.04%
2021/05/18	6.3	49.43	4	49.78	50.00	2.3	39,915	0.01%
2021/05/17	25.1	47.92	117	47.85	47.90	-91.9	39,776	-0.23%	大賣/
2021/05/14	23.1	49.72	36	49.67	49.60	-12.9	39,121	-0.03%
2021/05/13	122.2	48.81	73	49.21	49.20	49.2	38,782	0.13%	大買/
2021/05/12	811.7	49.07	82.7	49.90	49.60	729	38,261	1.91%	大買/鉅額交易
2021/05/11	40.4	51.72	133.2	51.89	51.60	-92.8	36,972	-0.25%	大賣/
2021/05/10	25.1	52.63	146	52.50	52.90	-120.9	36,241	-0.33%	大賣/鉅額交易
2021/05/07	31.2	52.32	18	52.32	52.30	13.2	36,059	0.04%
2021/05/06	29	51.16	20	51.83	53.00	9	35,706	0.03%
2021/05/05	91	50.24	26.1	50.78	50.80	64.9	35,241	0.18%
2021/05/04	311.3	50.14	22.5	50.12	50.20	288.8	35,127	0.82%	大買/鉅額交易
2021/05/03	49.5	51.41	20	51.42	51.20	29.5	34,169	0.09%
2021/04/29	57	52.39	11	52.63	52.10	46	33,664	0.14%
2021/04/28	63.9	52.46	21	52.56	53.20	42.9	33,224	0.13%
2021/04/27	25.1	52.66	112	52.70	52.70	-86.9	33,106	-0.26%	大賣/
2021/04/26	40.6	53.05	174.1	53.23	53.10	-133.5	32,617	-0.41%	大賣/鉅額交易
2021/04/23	293.8	52.33	60	52.60	53.00	233.8	31,717	0.74%	大買/鉅額交易
2021/04/22	385.6	57.47	137.5	56.26	54.10	248.1	30,558	0.81%	大買/大賣/鉅額交易
2021/04/21	61	54.11	97.5	54.63	55.70	-36.5	27,491	-0.13%
2021/04/20	1,600	53.19	55	52.67	52.00	1,545	25,459	6.07%	大買/鉅額交易
2021/04/19	40.3	50.01	48.2	50.13	50.40	-7.9	24,106	-0.03%
2021/04/16	30	48.50	21	48.75	49.00	9	23,301	0.04%
2021/04/15	8.2	48.10	21.5	47.82	47.90	-13.3	22,795	-0.06%
2021/04/14	27.2	47.06	0	47.10	47.00	27.1	22,494	0.12%
2021/04/13	20.2	47.12	26	47.36	47.20	-5.8	22,362	-0.03%
2021/04/12	8	46.79	2	46.80	46.85	6	22,111	0.03%
2021/04/09	8.3	46.82	26	46.85	46.70	-17.7	22,041	-0.08%
2021/04/08	56.2	46.84	7	46.79	46.90	49.2	21,910	0.22%
2021/04/07	11.3	46.80	4.1	46.76	46.80	7.3	21,820	0.03%
2021/04/06	10.2	46.84	3	46.70	46.85	7.2	21,761	0.03%
2021/04/01	9	46.69	11	46.66	46.70	-2	21,372	-0.01%
2021/03/31	35.1	46.75	6	46.64	46.80	29.1	21,256	0.14%
2021/03/30	18.9	46.32	8.4	46.32	46.55	10.5	21,044	0.05%
2021/03/29	14	46.42	15	46.32	46.50	-1	20,945	0.00%
2021/03/26	4.3	45.85	23.1	46.12	46.15	-18.8	20,680	-0.09%
2021/03/25	7.1	45.48	24.2	45.44	45.55	-17.1	20,287	-0.08%
2021/03/24	19	45.61	13	45.56	45.55	6	20,110	0.03%
2021/03/23	24.6	45.79	29.3	45.80	45.70	-4.6	19,996	-0.02%
2021/03/22	85.9	45.68	119.4	45.84	45.80	-33.5	19,589	-0.17%	大賣/
2021/03/19	3	42.77	3	42.88	42.70	0	18,122	0.00%
2021/03/18	3.1	43.07	5	43.07	43.10	-1.9	17,888	-0.01%
2021/03/17	17	42.83	1	42.90	42.85	16	17,899	0.09%
2021/03/16	9.1	42.58	0	0.00	42.60	9.1	17,904	0.05%
2021/03/15	25	42.48	12	42.38	42.35	13	17,936	0.07%
2021/03/12	10	42.64	1	42.60	42.70	9	17,781	0.05%
2021/03/11	2	42.85	7.8	43.01	42.85	-5.8	17,666	-0.03%
2021/03/10	17	42.99	6	43.03	43.00	11	17,600	0.06%
2021/03/09	32	42.99	16	43.08	43.40	16	17,714	0.09%
2021/03/08	35	42.68	0	0.00	42.65	35	17,513	0.20%
2021/03/05	1.5	42.28	26	42.46	42.50	-24.5	17,433	-0.14%
2021/03/04	9.1	42.47	2	42.40	42.50	7.1	17,847	0.04%
2021/03/03	4	42.44	2	42.48	42.55	2	17,835	0.01%
2021/03/02	8	42.38	1	42.30	42.10	7	17,744	0.04%
2021/02/26	15.1	42.28	2	42.30	42.00	13.1	17,589	0.07%
2021/02/25	2.5	42.72	0	0.00	42.90	2.5	17,255	0.01%
2021/02/24	5	42.68	0.1	42.55	42.55	5	17,267	0.03%
2021/02/23	7	42.33	26.1	42.30	42.45	-19.1	17,237	-0.11%
2021/02/22	39.9	41.89	5.1	41.79	41.80	34.8	17,008	0.20%
2021/02/19	10.5	41.28	7	41.56	41.60	3.5	16,970	0.02%
2021/02/18	16	41.39	1	41.50	41.35	15	16,894	0.09%
2021/02/17	18	40.93	149.1	40.95	41.25	-131.1	16,801	-0.78%	大賣/鉅額交易
2021/02/05	22.3	40.63	103	40.84	40.85	-80.7	16,576	-0.49%	大賣/
2021/02/04	8.1	40.49	0	0.00	40.40	8.1	16,647	0.05%
2021/02/03	17.1	40.61	3	40.58	40.55	14.1	17,019	0.08%
2021/02/02	0.8	41.20	2	41.10	40.75	-1.3	16,937	-0.01%
2021/02/01	8	40.74	3	40.82	40.80	5	16,812	0.03%
2021/01/29	26	40.28	3.4	40.26	40.15	22.6	16,789	0.13%
2021/01/28	11	40.25	0	0.00	40.25	11	16,597	0.07%
2021/01/27	21.1	40.41	1	40.60	40.35	20.1	16,362	0.12%
2021/01/26	58	40.37	0	0.00	40.35	58	16,223	0.36%
2021/01/25	3	40.83	80	41.02	40.90	-77	15,710	-0.49%
2021/01/22	98	40.56	0	0.00	40.60	98	15,509	0.63%
2021/01/21	4	40.91	0	0.00	40.80	4	15,191	0.03%
2021/01/20	243.1	40.99	4	40.90	40.95	239.1	15,029	1.59%	大買/鉅額交易
2021/01/19	6	41.71	6	41.78	41.75	0	14,598	0.00%
2021/01/18	20	41.54	5.2	41.56	41.60	14.9	14,547	0.10%
2021/01/15	28	42.03	35.3	42.02	41.95	-7.3	14,248	-0.05%
2021/01/14	8	42.55	4	42.56	42.55	4	13,868	0.03%
2021/01/13	10	42.66	0	0.00	42.70	10	13,709	0.07%
2021/01/12	4.7	42.77	10	42.85	42.70	-5.3	13,599	-0.04%
2021/01/11	1	42.85	5	42.90	43.10	-4	13,516	-0.03%
2021/01/08	3	42.85	2	42.85	42.95	1	13,435	0.01%
2021/01/07	9	42.87	0	43.00	42.85	9	13,366	0.07%
2021/01/06	6	42.85	0.1	43.05	42.95	6	13,172	0.05%
2021/01/04	1	43.35	9	43.36	43.20	-8	12,974	-0.06%
2020/12/31	0	0.00	4.3	43.37	43.20	-4.3	12,933	-0.03%
2020/12/30	7	43.00	10	43.09	43.25	-3	12,962	-0.02%
2020/12/29	15	43.02	6.3	43.06	43.00	8.7	12,916	0.07%
2020/12/28	5	42.87	1	42.90	43.00	4	12,907	0.03%
2020/12/25	7	42.79	0	0.00	42.80	7	12,961	0.05%
2020/12/24	1.2	42.73	0	0.00	42.70	1.2	13,055	0.01%
2020/12/23	9	42.74	10.1	42.78	42.80	-1.1	13,075	-0.01%
2020/12/22	14	43.07	0	0.00	42.95	14	13,149	0.11%
2020/12/21	3	43.30	6.1	43.45	43.50	-3.1	13,438	-0.02%
2020/12/18	2	42.90	5	42.75	42.95	-3	13,750	-0.02%
2020/12/17	5.8	42.80	0	0.00	42.65	5.8	13,865	0.04%
2020/12/16	1	43.20	5.1	43.13	43.05	-4.1	13,782	-0.03%
2020/12/15	2	42.53	0	0.00	42.50	2	13,764	0.01%
2020/12/14	4	42.78	0	0.00	42.80	4	13,726	0.03%
2020/12/11	6	43.06	10	42.96	42.90	-4	13,816	-0.03%
2020/12/10	0	0.00	10.1	43.20	43.25	-10.1	13,749	-0.07%
2020/12/09	3	43.37	2	43.55	43.35	1	13,778	0.01%
2020/12/08	1	43.35	1	43.55	43.60	0	13,772	0.00%
2020/12/07	10	43.53	4	43.39	43.55	6	13,759	0.04%
2020/12/04	16	43.67	2.5	43.80	43.65	13.5	13,838	0.10%
2020/12/03	30.4	43.77	13.8	43.83	43.50	16.7	13,761	0.12%
2020/12/02	1.4	43.03	5	43.20	43.20	-3.6	13,481	-0.03%
2020/12/01	1	42.80	8.3	42.96	43.15	-7.3	13,676	-0.05%
2020/11/30	7	43.49	16	43.53	42.90	-9	13,906	-0.06%
2020/11/27	10	43.22	10.1	43.15	43.30	-0.1	13,694	0.00%
2020/11/26	0	0.00	18	42.91	42.95	-18	13,620	-0.13%
2020/11/25	5	42.69	14	42.89	42.60	-9	13,772	-0.07%
2020/11/24	3	42.92	0	0.00	42.75	3	13,849	0.02%
2020/11/23	2	42.95	0	0.00	43.00	2	13,800	0.01%
2020/11/20	5	42.64	0	0.00	42.70	5	13,790	0.04%
2020/11/19	0	0.00	0.3	42.85	42.90	-0.3	13,775	0.00%
2020/11/18	22	42.74	13	42.91	42.70	9	13,816	0.07%
2020/11/17	2	42.65	3	42.68	42.75	-1	13,854	-0.01%
2020/11/16	8	42.28	3.1	42.32	42.35	5	14,202	0.03%
2020/11/13	0	0.00	1	42.25	42.25	-1	14,467	-0.01%
2020/11/12	1.4	42.75	20	42.41	42.40	-18.6	14,811	-0.13%
2020/11/11	33	42.15	21	42.39	42.65	12	14,831	0.08%
2020/11/10	7	41.23	9	41.47	41.55	-2	14,766	-0.01%
2020/11/09	1	41.15	3	41.23	41.15	-2	14,981	-0.01%
2020/11/06	3	40.90	0	0.00	40.85	3	16,178	0.02%
2020/11/05	3	40.88	0	0.00	41.05	3	16,546	0.02%
2020/11/04	0	0.00	1	40.85	40.90	-1	16,842	-0.01%
2020/11/02	1.1	40.56	0	0.00	40.60	1.1	17,662	0.01%
2020/10/30	0	0.00	0.1	40.60	40.55	-0.1	18,262	0.00%
2020/10/29	4	40.45	0	0.00	40.35	4	18,465	0.02%
2020/10/28	1.6	40.62	2	40.55	40.55	-0.4	18,534	0.00%
2020/10/27	0.2	40.70	3	40.45	40.50	-2.8	18,592	-0.02%
2020/10/26	2.1	40.54	1	40.55	40.50	1.1	18,606	0.01%
2020/10/23	1	40.70	0	0.00	40.65	1	18,750	0.01%
2020/10/22	0	0.00	1.1	41.00	41.00	-1.1	18,943	-0.01%
2020/10/21	1	40.45	0	0.00	40.30	1	19,040	0.01%
2020/10/20	7	40.35	10	40.25	40.35	-3	19,061	-0.02%
2020/10/19	2.3	40.56	10	40.68	40.45	-7.7	19,122	-0.04%
2020/10/16	1	40.50	0	0.00	40.30	1	19,278	0.01%
2020/10/15	9	40.31	1	40.35	40.30	8	19,671	0.04%
2020/10/14	3	40.63	1	40.65	40.50	2	19,700	0.01%
2020/10/13	7	40.52	0	0.00	40.50	7	19,784	0.04%
2020/10/12	1	40.75	1	40.90	40.95	0	20,214	0.00%
2020/10/08	11	41.13	0	0.00	41.15	11	20,431	0.05%
2020/10/07	4	41.11	0	0.00	41.15	4	20,445	0.02%
2020/10/06	3	41.30	0	0.00	41.40	3	20,441	0.01%
2020/09/30	1	41.40	4	41.64	41.40	-3	20,812	-0.01%
2020/09/29	3	41.30	2	41.45	41.20	1	20,975	0.00%
2020/09/28	2	40.70	0	0.00	40.95	2	21,043	0.01%
2020/09/25	2	40.33	1	40.55	40.55	1	21,224	0.00%
2020/09/24	12	40.15	26	40.14	40.05	-14	21,293	-0.07%
2020/09/23	24	41.13	0	0.00	41.00	24	21,057	0.11%
2020/09/22	7	41.87	0	0.00	41.80	7	20,759	0.03%
2020/09/21	2	42.25	0	0.00	42.25	2	20,638	0.01%
2020/09/17	5.5	42.65	0	0.00	42.55	5.5	20,727	0.03%
2020/09/16	0.1	42.90	12.1	42.70	42.85	-11.9	20,772	-0.06%
2020/09/15	5	42.67	3	42.70	42.70	2	20,736	0.01%
2020/09/14	5	42.54	3	42.80	42.95	2	20,963	0.01%
2020/09/11	0	0.00	3	42.28	42.30	-3	20,893	-0.01%
2020/09/10	1	42.30	9	42.39	42.45	-8	20,933	-0.04%
2020/09/09	21	42.13	7	42.41	42.55	14	20,892	0.07%
2020/09/08	18	42.93	13	42.80	42.70	5	20,918	0.02%
2020/09/07	1	42.60	3	42.62	42.70	-2	21,054	-0.01%
2020/09/04	6	42.20	14	42.20	42.20	-8	21,101	-0.04%
2020/09/03	18	42.68	5	42.55	42.70	13	21,075	0.06%
2020/09/02	9	42.86	0	0.00	42.65	9	20,913	0.04%
2020/09/01	13	42.65	0	0.00	42.75	13	20,813	0.06%
2020/08/31	15	43.15	4	43.10	42.90	11	20,717	0.05%
2020/08/28	3	43.23	4	43.19	43.50	-1	20,610	0.00%
2020/08/27	5	43.87	16	43.93	43.85	-11	20,645	-0.05%
2020/08/26	2	43.90	20	44.03	44.10	-18	20,707	-0.09%
2020/08/25	7	44.16	23	44.22	44.10	-16	20,673	-0.08%
2020/08/24	7	44.00	22	44.07	44.05	-15	21,049	-0.07%
2020/08/21	23.2	43.91	22.3	44.09	44.25	0.9	21,056	0.00%
2020/08/20	60	44.08	11	44.16	43.50	49	20,862	0.23%
2020/08/19	4	44.60	50	44.56	44.35	-46	20,547	-0.22%
2020/08/18	41	44.11	12	43.94	44.00	29	20,240	0.14%
2020/08/17	20	43.34	6	43.40	43.35	14	19,928	0.07%
2020/08/14	6	42.69	26	42.43	42.85	-20	19,825	-0.10%
2020/08/13	30	41.13	16	41.39	41.20	14	19,407	0.07%
2020/08/12	71	41.13	2.4	41.38	41.00	68.6	19,247	0.36%
2020/08/11	11	46.60	55	46.64	46.50	-44	18,034	-0.24%
2020/08/10	21	46.60	19	46.70	46.60	2	17,645	0.01%
2020/08/07	38	47.15	24	47.15	47.10	14	17,455	0.08%
2020/08/06	4.5	47.02	15	46.97	47.15	-10.5	17,219	-0.06%
2020/08/05	17	46.22	45	46.29	46.45	-28	16,833	-0.17%
2020/08/04	5	45.46	4.3	45.41	45.40	0.7	16,369	0.00%
2020/08/03	28.5	44.89	5	44.80	44.95	23.5	16,214	0.14%
2020/07/31	12	45.32	0	0.00	45.00	12	16,141	0.07%
2020/07/30	2	45.25	8	45.20	45.35	-6	16,127	-0.04%
2020/07/29	1.8	45.08	11	45.12	45.05	-9.2	16,204	-0.06%
2020/07/28	8.2	44.30	6	44.33	44.50	2.2	16,213	0.01%
2020/07/27	13	44.70	5	44.70	44.60	8	16,216	0.05%
2020/07/24	0.2	45.00	10	45.35	45.00	-9.8	16,217	-0.06%
2020/07/23	0	0.00	18	45.50	45.60	-18	16,183	-0.11%
2020/07/22	2	45.40	0	0.00	45.50	2	16,181	0.01%
2020/07/21	0	0.00	0.2	45.40	45.55	-0.2	16,060	0.00%
2020/07/20	0	0.00	4	45.15	45.10	-4	15,811	-0.03%
2020/07/17	21	44.89	1	44.90	44.80	20	15,774	0.13%
2020/07/16	19.6	44.56	41	44.56	44.50	-21.4	15,824	-0.14%
2020/07/15	17	45.61	4	45.59	45.60	13	15,384	0.08%
2020/07/14	0	0.00	1	45.35	45.30	-1	15,181	-0.01%
2020/07/13	4	45.25	0	0.00	45.20	4	15,199	0.03%
2020/07/10	0	0.00	3	45.08	44.95	-3	15,301	-0.02%
2020/07/09	11	45.38	7	45.36	45.30	4	15,268	0.03%
2020/07/08	3	45.00	15	45.02	45.15	-12	15,002	-0.08%
2020/07/07	3	44.28	2	44.38	44.50	1	14,733	0.01%
2020/07/06	2	44.45	67	44.28	44.40	-65	14,649	-0.44%
2020/07/03	10	43.95	1	44.00	43.95	9	14,624	0.06%
2020/07/02	4	43.53	0	0.00	43.60	4	14,576	0.03%
2020/06/30	12	42.81	0	0.00	42.75	12	14,409	0.08%
2020/06/29	5	42.69	0	0.00	42.65	5	14,485	0.03%
2020/06/24	10	42.80	2.1	42.95	42.85	7.9	14,456	0.05%
2020/06/23	3	42.77	0	0.00	42.70	3	14,452	0.02%
2020/06/22	6	42.66	0	0.00	42.90	6	14,506	0.04%
2020/06/19	4	42.64	2	43.00	42.55	2	14,595	0.01%
2020/06/18	2	42.65	0	0.00	42.70	2	14,575	0.01%
2020/06/17	5	42.57	20.4	42.65	42.85	-15.4	14,913	-0.10%
2020/06/16	1	42.85	1	42.90	42.85	0	15,214	0.00%
2020/06/15	10	42.56	3	42.72	42.50	7	15,627	0.04%
2020/06/12	13	42.86	5.2	42.83	42.90	7.8	15,929	0.05%
2020/06/11	6	43.44	15	44.00	43.30	-9	16,268	-0.06%
2020/06/10	18	43.92	13	43.95	44.00	5	16,336	0.03%
2020/06/09	0.5	43.80	5	43.70	43.90	-4.5	16,626	-0.03%
2020/06/08	18.5	43.69	20	43.80	43.95	-1.5	16,884	-0.01%
2020/06/05	3.5	43.55	4	43.49	43.65	-0.5	16,879	0.00%
2020/06/04	5	43.43	0	0.00	43.40	5	17,038	0.03%
2020/06/03	0	0.00	5	43.50	43.65	-5	17,164	-0.03%
2020/06/02	0	0.00	2	43.30	43.30	-2	17,071	-0.01%
2020/06/01	2	43.00	0	0.00	43.10	2	17,036	0.01%
2020/05/29	1	42.55	6	42.54	42.55	-5	16,970	-0.03%
2020/05/28	3	42.55	6	42.72	42.35	-3	16,591	-0.02%
2020/05/27	1	42.80	0	0.00	42.85	1	16,655	0.01%
2020/05/26	3	43.03	10.4	42.94	43.00	-7.4	16,717	-0.04%
2020/05/25	2	42.38	0	0.00	42.65	2	16,826	0.01%
2020/05/22	5	42.65	0	0.00	42.65	5	16,923	0.03%
2020/05/21	1	43.05	2.3	43.09	43.00	-1.3	16,923	-0.01%
2020/05/20	2	43.08	5	43.08	42.90	-3	16,891	-0.02%
2020/05/19	1	42.90	5	42.98	43.00	-4	16,886	-0.02%
2020/05/18	3	42.33	1	42.50	42.35	2	16,725	0.01%
2020/05/15	6	42.39	1	42.45	42.30	5	16,700	0.03%
2020/05/14	5	42.24	23	42.50	42.60	-18	16,720	-0.11%
2020/05/13	2	42.45	1	42.55	42.90	1	16,615	0.01%
2020/05/12	0	0.00	2	42.85	42.95	-2	16,648	-0.01%
2020/05/11	0.1	43.15	0.1	43.15	43.15	0	16,683	0.00%
2020/05/07	0	0.00	3	42.97	42.70	-3	16,749	-0.02%
2020/05/06	1	42.60	0	0.00	42.60	1	16,822	0.01%
2020/05/05	0	0.00	3	42.90	42.85	-3	16,875	-0.02%
2020/05/04	5	42.00	0	0.00	42.20	5	16,886	0.03%
2020/04/30	3	43.30	7	42.87	43.20	-4	16,928	-0.02%
2020/04/29	0	0.00	6	42.51	42.55	-6	16,995	-0.04%
2020/04/28	0	0.00	2	42.00	42.25	-2	17,208	-0.01%
2020/04/27	4	42.08	0	0.00	42.00	4	18,115	0.02%
2020/04/24	5	42.00	0	0.00	42.00	5	18,025	0.03%
2020/04/23	8.2	41.75	7	42.19	42.15	1.2	18,025	0.01%
2020/04/22	4	41.51	5	41.30	41.60	-1	17,994	-0.01%
2020/04/21	1.1	42.25	1	41.85	41.80	0.1	18,175	0.00%
2020/04/17	1	42.30	2	42.30	42.00	-1	18,450	-0.01%
2020/04/16	0	0.00	49	41.41	41.85	-49	18,435	-0.27%
2020/04/15	16	41.92	4	41.85	41.80	12	18,514	0.06%
2020/04/14	47	41.00	6.3	41.21	41.65	40.7	18,414	0.22%
2020/04/13	3	41.00	2	40.95	40.80	1	18,392	0.01%
2020/04/10	0	0.00	56	40.81	41.00	-56	18,530	-0.30%
2020/04/09	16	40.62	1	40.70	40.55	15	18,714	0.08%
2020/04/08	58	40.68	4	40.86	41.00	54	18,786	0.29%
2020/04/07	6	39.93	7.4	39.87	39.95	-1.4	18,599	-0.01%
2020/04/06	6	38.98	14	39.50	39.05	-8	18,657	-0.04%
2020/04/01	17	39.06	5	39.35	39.00	12	18,611	0.06%
2020/03/31	2	39.25	0.4	39.50	39.50	1.6	18,495	0.01%
2020/03/30	0	0.00	6	38.18	39.15	-6	18,316	-0.03%
2020/03/27	9	39.14	6.2	39.01	38.95	2.8	18,246	0.02%
2020/03/26	0	0.00	2	38.65	38.60	-2	18,248	-0.01%
2020/03/25	1	38.75	9	39.09	38.80	-8	18,249	-0.04%
2020/03/24	4	38.38	37.5	38.18	38.25	-33.5	18,117	-0.19%
2020/03/23	15	36.04	12	36.13	36.10	3	17,961	0.02%
2020/03/20	7	35.16	23	35.34	36.95	-16	17,655	-0.09%
2020/03/19	39	33.93	3	34.02	33.60	36	17,337	0.21%
2020/03/18	9	36.58	13	37.28	36.00	-4	17,069	-0.02%
2020/03/17	19	37.75	4.1	38.05	37.60	14.9	16,688	0.09%
2020/03/16	13	39.14	1	39.65	38.85	12	16,138	0.07%
2020/03/13	15	38.88	3	39.97	40.25	12	15,911	0.08%
2020/03/12	6	41.07	5	41.20	40.75	1	15,439	0.01%
2020/03/11	2	41.80	0	0.00	41.80	2	15,048	0.01%
2020/03/10	1	41.35	1	41.85	41.60	0	14,955	0.00%
2020/03/09	16	42.03	0	0.00	41.85	16	14,818	0.11%
2020/03/06	2	42.85	1	42.90	42.85	1	14,613	0.01%
2020/03/05	3	43.05	5	43.14	43.30	-2	14,608	-0.01%
2020/03/03	3	42.70	4	42.78	42.65	-1	14,783	-0.01%
2020/03/02	5	41.91	221	42.43	42.25	-216	14,678	-1.47%	大賣/鉅額交易
2020/02/27	11	42.28	17.5	42.28	42.25	-6.5	14,824	-0.04%
2020/02/26	2	42.35	0	0.00	42.20	2	14,772	0.01%
2020/02/25	1	42.85	0	0.00	42.70	1	14,628	0.01%
2020/02/21	1.1	43.25	0	0.00	43.25	1.1	14,887	0.01%
2020/02/20	2	43.50	0	0.00	43.15	2	15,079	0.01%
2020/02/19	0	0.00	3	43.32	43.40	-3	15,251	-0.02%
2020/02/18	0	0.00	2.4	43.08	43.05	-2.4	15,442	-0.02%
2020/02/17	3	42.90	0	0.00	43.00	3	15,522	0.02%
2020/02/14	0	0.00	16	43.20	43.20	-16	15,690	-0.10%
2020/02/13	0	0.00	6	43.34	43.15	-6	15,652	-0.04%
2020/02/12	0	0.00	1	42.90	42.80	-1	15,560	-0.01%
2020/02/11	1	42.80	1.4	42.60	42.60	-0.4	15,533	0.00%
2020/02/07	2	42.55	1	42.60	42.50	1	15,428	0.01%
2020/02/06	0	0.00	5	43.05	43.00	-5	15,478	-0.03%
2020/02/05	0	0.00	3	42.45	42.35	-3	15,557	-0.02%
2020/02/04	2	42.45	6.3	42.04	42.40	-4.3	15,460	-0.03%
2020/02/03	8	40.55	18	41.52	41.55	-10	15,348	-0.07%
2020/01/31	21	42.16	7	42.06	42.05	14	15,299	0.09%
2020/01/30	36	42.41	17	42.70	41.85	19	15,164	0.13%
2020/01/20	0	0.00	31	44.90	44.95	-31	14,282	-0.22%
2020/01/17	6	44.80	15.4	44.76	44.90	-9.4	14,487	-0.06%
2020/01/16	3.2	44.64	12	44.67	44.75	-8.8	14,575	-0.06%
2020/01/15	2	44.60	12	44.38	44.55	-10	14,636	-0.07%
2020/01/14	10	44.42	8	44.46	44.55	2	14,537	0.01%
2020/01/13	6	44.20	9	44.17	44.25	-3	14,595	-0.02%
2020/01/10	0	0.00	11	43.41	43.50	-11	15,006	-0.07%
2020/01/09	2	43.35	10	43.35	43.45	-8	15,008	-0.05%
2020/01/08	1	43.40	1	43.40	43.40	0	14,943	0.00%
2020/01/07	0	0.00	11	43.29	43.60	-11	14,877	-0.07%
2020/01/06	0	0.00	17	43.56	43.45	-17	14,973	-0.11%
2020/01/03	4	43.86	29	44.08	43.95	-25	14,911	-0.17%
2020/01/02	5	44.05	17	44.10	44.10	-12	14,838	-0.08%
2019/12/31	10	43.66	0	0.00	43.70	10	14,647	0.07%
2019/12/30	9	43.73	11	43.55	43.65	-2	14,673	-0.01%
2019/12/27	0	0.00	10	43.05	43.25	-10	14,540	-0.07%
2019/12/24	0	0.00	2	43.20	43.15	-2	14,907	-0.01%
2019/12/23	0	0.00	18	43.16	43.25	-18	14,952	-0.12%
2019/12/20	0	0.00	0.1	42.85	42.95	-0.1	14,978	0.00%
2019/12/19	1	42.75	2	43.00	43.00	-1	14,997	-0.01%
2019/12/18	2	43.00	4	42.99	43.00	-2	15,064	-0.01%
2019/12/16	7	42.78	2.1	42.87	42.80	4.9	14,936	0.03%
2019/12/13	7	42.55	3	42.67	42.55	4	14,945	0.03%
2019/12/12	0	0.00	4	42.33	42.30	-4	14,920	-0.03%
2019/12/11	2	42.18	7	42.20	42.15	-5	14,985	-0.03%
2019/12/10	0	0.00	2	42.13	42.10	-2	15,068	-0.01%
2019/12/09	1	42.05	0	0.00	42.05	1	15,165	0.01%
2019/12/06	0	0.00	6	41.83	41.75	-6	15,175	-0.04%
2019/12/04	2.1	41.56	0	0.00	41.75	2.1	15,645	0.01%
2019/12/03	4	41.65	0	0.00	41.85	4	15,733	0.03%
2019/12/02	2	41.23	0	0.00	41.35	2	15,733	0.01%
2019/11/29	4	41.58	10	41.55	41.40	-6	15,719	-0.04%
2019/11/26	1	42.30	1	42.20	41.80	0	15,863	0.00%
2019/11/25	3	41.92	11	41.92	41.95	-8	15,528	-0.05%
2019/11/22	6.5	42.07	7	42.08	42.10	-0.5	15,556	0.00%
2019/11/21	13	42.25	0.2	42.30	42.35	12.8	15,639	0.08%
2019/11/20	55.8	42.28	30	42.43	42.65	25.8	15,535	0.17%
2019/11/19	2	41.60	17.4	41.89	42.10	-15.4	15,188	-0.10%
2019/11/18	6	41.93	1.3	42.08	42.10	4.7	15,006	0.03%
2019/11/15	4	41.43	8	41.43	41.70	-4	14,790	-0.03%
2019/11/14	8	41.07	8.4	41.04	41.15	-0.4	14,612	0.00%
2019/11/13	9.1	41.01	2	41.25	41.00	7.1	14,577	0.05%
2019/11/12	3.2	40.48	8	40.55	40.65	-4.8	14,491	-0.03%
2019/11/11	7	40.51	2.1	40.45	40.35	4.9	14,806	0.03%
2019/11/08	4	40.90	0	0.00	40.90	4	15,386	0.03%
2019/11/07	4	40.80	3.3	40.80	40.95	0.7	15,890	0.00%
2019/11/06	2	40.85	0	0.00	40.80	2	16,088	0.01%
2019/11/05	1	40.65	12	40.93	40.90	-11	16,203	-0.07%
2019/11/04	10	40.95	11	40.99	40.95	-1	16,285	-0.01%
2019/11/01	2	40.45	4	40.53	40.55	-2	16,295	-0.01%
2019/10/31	3	40.45	2	40.50	40.45	1	16,600	0.01%
2019/10/30	1	40.25	21	40.35	40.35	-20	16,869	-0.12%
2019/10/29	3	40.52	4	40.60	40.65	-1	16,765	-0.01%
2019/10/28	0.3	40.75	0	0.00	40.75	0.3	16,612	0.00%
2019/10/25	1	40.75	0	0.00	40.85	1	16,652	0.01%
2019/10/24	2.6	40.92	2	40.93	41.00	0.6	16,478	0.00%
2019/10/23	4.2	40.88	14.7	41.07	40.95	-10.5	16,533	-0.06%
2019/10/22	12	41.56	4	41.16	41.40	8	16,532	0.05%
2019/10/21	4	41.48	22.6	41.61	41.50	-18.6	16,453	-0.11%
2019/10/18	26	40.91	26	40.89	40.95	0	16,356	0.00%
2019/10/17	0	0.00	4	40.05	40.10	-4	15,849	-0.03%
2019/10/16	0	0.00	2	39.90	40.00	-2	15,811	-0.01%
2019/10/14	0	0.00	28.5	39.93	39.95	-28.5	16,255	-0.18%
2019/10/09	51	39.75	5	39.70	39.50	46	16,418	0.28%
2019/10/08	5.5	39.57	0	0.00	39.75	5.5	16,714	0.03%
2019/10/07	10	39.20	2	39.25	39.30	8	17,140	0.05%
2019/10/04	8	38.90	6	38.80	38.90	2	17,320	0.01%
2019/10/03	10	38.91	1	39.05	39.00	9	17,304	0.05%
2019/10/02	15	39.25	0	0.00	39.25	15	17,315	0.09%
2019/10/01	11	39.58	1.5	39.61	39.65	9.5	17,356	0.05%
2019/09/27	2	39.68	0	0.00	39.65	2	17,381	0.01%
2019/09/26	0	0.00	1	39.90	39.90	-1	17,415	-0.01%
2019/09/25	1.5	39.70	1	39.65	39.60	0.5	17,535	0.00%
2019/09/24	0.2	39.90	0	0.00	39.80	0.2	17,583	0.00%
2019/09/23	7.6	39.89	0	0.00	39.75	7.6	17,507	0.04%
2019/09/20	2	39.80	1	40.20	40.20	1	17,563	0.01%
2019/09/19	2	39.88	0	0.00	39.80	2	17,483	0.01%
2019/09/18	2	39.90	9	39.84	39.80	-7	17,574	-0.04%
2019/09/17	6	39.53	3.2	39.58	39.50	2.8	17,619	0.02%
2019/09/16	0	0.00	7.2	40.10	40.10	-7.2	17,629	-0.04%
2019/09/12	3.3	40.05	6	40.05	40.05	-2.7	17,599	-0.02%
2019/09/11	1	39.85	0	0.00	40.00	1	17,752	0.01%
2019/09/10	0	0.00	1	40.15	39.95	-1	17,949	-0.01%
2019/09/09	5	39.97	0	0.00	40.00	5	18,140	0.03%
2019/09/06	18	39.74	14	39.80	39.85	4	18,038	0.02%
2019/09/05	6	38.87	5	38.93	39.00	1	17,798	0.01%
2019/09/04	1	38.30	1	38.50	38.45	0	17,818	0.00%
2019/09/03	4	38.33	0	0.00	38.35	4	17,972	0.02%
2019/09/02	16	38.21	0	0.00	38.25	16	18,146	0.09%
2019/08/30	0	0.00	9	38.17	38.45	-9	18,113	-0.05%
2019/08/29	1	37.85	1	37.55	37.80	0	18,035	0.00%
2019/08/28	9	37.61	1	37.50	37.70	8	18,261	0.04%
2019/08/27	3.2	37.66	0	37.90	37.65	3.1	18,435	0.02%
2019/08/26	11	37.56	15	37.55	37.70	-4	18,481	-0.02%
2019/08/23	1	37.90	1.5	38.03	38.20	-0.5	18,473	0.00%
2019/08/22	6	37.93	0	0.00	37.85	6	18,541	0.03%
2019/08/21	6.5	38.00	0	0.00	37.95	6.5	18,734	0.03%
2019/08/20	3	38.20	1	38.10	38.15	2	18,731	0.01%
2019/08/19	16.2	38.17	0	0.00	38.10	16.2	18,777	0.09%
2019/08/16	1	37.95	0	0.00	37.95	1	18,796	0.01%
2019/08/15	8	37.94	4	37.96	38.00	4	18,773	0.02%
2019/08/14	36.9	37.97	5	38.18	38.30	31.9	18,819	0.17%
2019/08/13	63	37.24	67	37.47	37.25	-4	18,656	-0.02%
2019/08/12	57	43.96	54.1	43.95	43.95	2.9	18,080	0.02%
2019/08/08	7	43.98	10	43.90	43.90	-3	17,741	-0.02%
2019/08/07	15	43.52	0	0.00	43.35	15	17,601	0.09%
2019/08/06	8	43.38	1	43.30	43.30	7	17,750	0.04%
2019/08/05	18	43.63	1	43.50	43.55	17	17,728	0.10%
2019/08/02	54	43.68	20	43.70	43.55	34	17,716	0.19%
2019/08/01	22	44.23	40	44.14	44.05	-18	17,596	-0.10%
2019/07/31	3	44.77	0	0.00	44.70	3	17,513	0.02%
2019/07/30	10	44.80	0	0.00	44.80	10	17,651	0.06%
2019/07/29	10	44.88	64	45.04	44.85	-54	17,948	-0.30%
2019/07/26	22	44.21	0	0.00	44.65	22	18,163	0.12%
2019/07/25	7	44.35	0	0.00	44.30	7	18,228	0.04%
2019/07/24	4	44.95	4	44.88	44.80	0	18,091	0.00%
2019/07/23	1.2	44.94	0	0.00	45.05	1.2	18,053	0.01%
2019/07/22	15	44.92	2	44.90	44.90	13	18,025	0.07%
2019/07/19	5	44.62	1	44.55	44.80	4	17,949	0.02%
2019/07/18	1	44.50	2	44.58	44.60	-1	17,921	-0.01%
2019/07/17	3	44.63	0	0.00	44.70	3	18,132	0.02%
2019/07/16	7	44.71	0	0.00	44.75	7	18,306	0.04%
2019/07/15	24	44.04	0	0.00	44.05	24	18,126	0.13%
2019/07/12	13	44.45	1	44.35	44.35	12	18,091	0.07%
2019/07/11	61	44.80	2	45.05	44.80	59	18,028	0.33%
2019/07/10	4	46.08	0	0.00	45.85	4	17,637	0.02%
2019/07/09	0	0.00	1	46.10	46.00	-1	17,645	-0.01%
2019/07/08	0	0.00	6	46.25	46.20	-6	17,825	-0.03%
2019/07/05	5	46.30	2	46.00	46.15	3	17,949	0.02%
2019/07/04	6	45.86	34	46.15	45.90	-28	18,032	-0.16%
2019/07/03	0.2	46.25	2	46.40	46.25	-1.8	18,223	-0.01%
2019/07/02	1	46.30	4	46.33	46.35	-3	18,452	-0.02%
2019/07/01	1.2	45.86	3	46.32	46.15	-1.8	18,483	-0.01%
2019/06/28	0	0.00	1	45.95	46.05	-1	18,562	-0.01%
2019/06/27	3	45.80	3	45.98	45.95	0	18,801	0.00%
2019/06/26	0	0.00	2	45.60	45.55	-2	18,891	-0.01%
2019/06/24	7	45.35	2	45.60	45.60	5	19,560	0.03%
2019/06/21	6	45.23	3	45.22	45.15	3	19,765	0.02%
2019/06/20	2	45.45	3	45.30	45.40	-1	20,696	0.00%
2019/06/19	2	45.00	0	0.00	45.30	2	20,682	0.01%
2019/06/18	1	45.20	21	45.05	45.20	-20	20,639	-0.10%
2019/06/17	19	44.80	20	44.65	44.70	-1	20,457	0.00%
2019/06/14	0	0.00	5	43.94	43.95	-5	20,318	-0.02%
2019/06/13	0	0.00	1	43.80	43.85	-1	20,846	0.00%
2019/06/12	2	43.55	7	43.85	43.75	-5	20,917	-0.02%
2019/06/11	1	43.85	4	43.95	44.00	-3	20,838	-0.01%
2019/06/10	10	43.70	3	43.65	43.85	7	20,740	0.03%
2019/06/06	40	42.89	0	0.00	43.15	40	20,602	0.19%
2019/06/05	22	43.14	0	0.00	43.00	22	20,525	0.11%
2019/06/04	38	43.63	11	43.80	43.10	27	20,408	0.13%
2019/06/03	11	43.17	41	42.96	43.40	-30	20,223	-0.15%
2019/05/31	4	42.73	1	42.90	42.90	3	20,045	0.01%
2019/05/30	1	42.55	0	0.00	42.80	1	19,910	0.01%
2019/05/29	19	42.34	0	0.00	42.50	19	19,853	0.10%
2019/05/28	9	42.33	0	0.00	42.30	9	19,894	0.05%
2019/05/27	17	42.64	0	0.00	42.40	17	19,814	0.09%
2019/05/24	21	42.36	0	0.00	42.35	21	19,902	0.11%
2019/05/23	11	42.35	0	0.00	42.35	11	19,954	0.06%
2019/05/22	1	42.50	11	42.80	42.70	-10	20,360	-0.05%
2019/05/21	1	42.35	0	0.00	42.85	1	20,460	0.00%
2019/05/20	17	42.45	1	42.35	42.35	16	20,442	0.08%
2019/05/17	0	0.00	7	42.26	42.25	-7	20,401	-0.03%
2019/05/15	13	41.85	4	41.85	41.75	9	20,302	0.04%
2019/05/14	4	41.51	9	41.38	41.55	-5	20,272	-0.02%
2019/05/13	18	42.16	18.2	42.26	42.00	-0.2	19,984	0.00%
2019/05/10	21	42.98	14	42.58	42.50	7	19,903	0.04%
2019/05/09	6	42.61	51	42.60	42.50	-45	19,795	-0.23%
2019/05/08	10	42.60	27	42.95	43.00	-17	19,622	-0.09%
2019/05/07	5	42.80	10	42.49	42.90	-5	19,430	-0.03%
2019/05/06	15	42.45	1	42.55	42.30	14	19,257	0.07%
2019/05/03	8	42.79	23	42.66	42.85	-15	18,942	-0.08%
2019/05/02	4	42.29	1	42.30	42.20	3	18,615	0.02%
2019/04/30	4	42.16	0	0.00	42.00	4	18,472	0.02%
2019/04/29	6	42.00	11	42.01	42.10	-5	18,476	-0.03%
2019/04/26	1	41.65	0	0.00	41.75	1	18,369	0.01%
2019/04/25	2	41.48	0	0.00	41.80	2	18,375	0.01%
2019/04/24	27.1	41.47	0	0.00	41.55	27.1	18,358	0.15%
2019/04/23	67	41.31	24	40.76	41.60	43	18,316	0.23%
2019/04/22	53	41.32	1	41.45	41.00	52	18,243	0.29%
2019/04/19	10	41.50	22	41.61	41.70	-12	17,929	-0.07%
2019/04/18	21	41.60	22	41.65	41.60	-1	17,806	-0.01%
2019/04/17	4	41.95	1	41.90	41.95	3	17,616	0.02%
2019/04/16	2.1	42.25	2	42.40	42.30	0.1	17,377	0.00%
2019/04/15	1	42.20	0	0.00	42.50	1	17,356	0.01%
2019/04/12	27	42.10	0	0.00	42.00	27	17,209	0.16%
2019/04/11	8	41.99	3	41.98	42.05	5	17,030	0.03%
2019/04/10	8	41.96	2	41.90	42.00	6	16,791	0.04%
2019/04/09	28	42.18	5	42.15	42.15	23	16,545	0.14%
2019/04/08	10.8	42.15	15	42.14	42.30	-4.2	16,200	-0.03%
2019/04/03	23	41.60	2	41.55	41.70	21	15,817	0.13%
2019/04/02	6	41.58	0	0.00	41.40	6	15,641	0.04%
2019/04/01	27	41.43	5	41.59	41.35	22	15,380	0.14%
2019/03/29	4	41.26	0	0.00	41.25	4	14,937	0.03%
2019/03/28	23	41.07	8	41.24	41.00	15	14,770	0.10%
2019/03/27	20	40.63	2	40.50	40.55	18	14,397	0.13%
2019/03/26	10	40.46	1	40.45	40.45	9	14,149	0.06%
2019/03/25	33	40.08	55	40.19	40.50	-22	13,906	-0.16%
2019/03/22	3	38.62	2	38.73	38.70	1	12,921	0.01%
2019/03/21	2	38.75	20	38.70	38.85	-18	12,975	-0.14%
2019/03/19	7	37.99	0	0.00	38.10	7	12,820	0.05%
2019/03/18	14	37.81	27	38.33	37.80	-13	12,718	-0.10%
2019/03/15	4	38.71	33	38.75	38.65	-29	12,123	-0.24%
2019/03/14	44	38.51	0	0.00	38.60	44	12,005	0.37%
2019/03/13	1.9	38.50	2.2	38.50	38.50	-0.3	12,137	0.00%
2019/03/12	74	38.36	40	38.03	38.40	34	12,190	0.28%
2019/03/11	3	37.93	0	0.00	37.85	3	12,358	0.02%
2019/03/08	2	37.85	0	0.00	38.00	2	12,634	0.02%
2019/03/07	30	38.28	1	38.25	38.00	29	12,816	0.23%
2019/03/06	7	38.00	0	0.00	38.25	7	12,966	0.05%
2019/03/05	12	38.03	0	0.00	38.00	12	13,299	0.09%
2019/03/04	0	0.00	7	38.16	38.20	-7	14,411	-0.05%
2019/02/27	0	0.00	2	38.30	38.40	-2	14,337	-0.01%
2019/02/26	1	38.25	0	0.00	38.20	1	14,246	0.01%
2019/02/25	29	38.63	4	38.45	38.45	25	14,362	0.17%
2019/02/22	3	38.70	0	0.00	38.70	3	14,472	0.02%
2019/02/21	13	38.99	11	38.84	39.30	2	14,492	0.01%
2019/02/20	8	37.90	0	0.00	37.85	8	14,013	0.06%
2019/02/19	6	37.35	2	37.55	37.55	4	13,849	0.03%
2019/02/18	6	37.01	5	37.22	36.90	1	13,696	0.01%
2019/02/15	0	0.00	2	37.15	37.45	-2	13,766	-0.01%
2019/02/13	0	0.00	1	37.70	37.65	-1	13,710	-0.01%
2019/02/12	2	37.65	4	37.75	37.70	-2	13,617	-0.01%
2019/02/11	0	0.00	6	37.72	37.65	-6	13,612	-0.04%
2019/01/29	0	0.00	4	37.00	37.10	-4	13,530	-0.03%
2019/01/28	1	37.00	7	36.91	37.00	-6	13,669	-0.04%
2019/01/25	2	36.55	0	0.00	36.60	2	13,691	0.01%
2019/01/22	0	0.00	1	36.25	36.25	-1	14,159	-0.01%
2019/01/16	1	35.70	0	0.00	35.60	1	15,381	0.01%
2019/01/15	1	35.80	0	0.00	35.70	1	15,547	0.01%
2019/01/14	1	35.65	0	0.00	35.60	1	15,440	0.01%
2019/01/11	5	36.55	4	36.43	36.40	1	15,449	0.01%
2019/01/10	3	36.80	8	36.56	36.55	-5	15,388	-0.03%
2019/01/09	3	36.13	7	36.29	36.35	-4	15,371	-0.03%
2019/01/08	0	0.00	3	35.85	35.55	-3	15,314	-0.02%
2019/01/07	7	36.06	0	0.00	36.00	7	15,385	0.05%
2019/01/04	1	35.25	0	0.00	35.45	1	15,411	0.01%
2019/01/03	0	0.00	99	35.39	35.15	-99	15,897	-0.62%
2018/12/27	30	35.65	0	0.00	35.40	30	16,117	0.19%
2018/12/26	66.1	35.70	1	35.40	35.40	65.1	16,203	0.40%
2018/12/25	1	35.25	3	35.85	35.85	-2	16,296	-0.01%
2018/12/21	1	35.40	1	35.50	35.40	0	16,971	0.00%
2018/12/20	3	36.00	9	35.64	35.40	-6	16,974	-0.04%
2018/12/19	3	35.75	3	35.77	36.00	0	16,914	0.00%
2018/12/18	1	35.70	5	36.15	35.65	-4	16,943	-0.02%
2018/12/17	12	36.07	1	36.20	36.00	11	17,319	0.06%
2018/12/14	0	0.00	4	35.45	35.75	-4	17,273	-0.02%
2018/12/13	2	35.28	12	35.13	35.50	-10	17,362	-0.06%
2018/12/12	13	34.82	9	34.85	34.95	4	17,290	0.02%
2018/12/10	0	0.00	1.2	34.83	34.75	-1.2	17,308	-0.01%
2018/12/07	7	34.95	0	0.00	35.05	7	17,487	0.04%
2018/12/06	8	34.70	2	34.75	34.65	6	17,576	0.03%
2018/12/05	3	34.50	23.8	34.80	34.85	-20.8	17,823	-0.12%
2018/12/04	1	35.25	0	0.00	35.05	1	18,345	0.01%
2018/12/03	5	35.80	13	35.60	35.85	-8	18,146	-0.04%
2018/11/30	2	34.50	2	34.63	34.50	0	17,903	0.00%
2018/11/29	12.2	34.23	2	34.23	34.05	10.2	17,779	0.06%
2018/11/28	3	33.85	21	33.90	34.05	-18	17,765	-0.10%
2018/11/27	40	33.33	3	33.10	33.50	37	17,583	0.21%
2018/11/26	5	35.19	7	35.00	35.35	-2	16,748	-0.01%
2018/11/23	0	0.00	2	34.90	34.70	-2	17,213	-0.01%
2018/11/22	2	35.33	1	34.75	34.85	1	17,290	0.01%
2018/11/21	23	35.74	0	0.00	35.70	23	17,165	0.13%
2018/11/20	8.2	36.63	2	36.95	36.65	6.2	17,025	0.04%
2018/11/19	0	0.00	12	36.58	36.50	-12	17,037	-0.07%
2018/11/16	0	0.00	7	36.38	36.45	-7	17,140	-0.04%
2018/11/14	5.2	36.49	30	37.00	36.35	-24.8	17,409	-0.14%
2018/11/13	1	35.60	0	0.00	36.40	1	17,458	0.01%
2018/11/09	1	35.20	2	34.90	34.90	-1	17,688	-0.01%
2018/11/08	2.1	35.48	0	0.00	35.50	2.1	18,029	0.01%
2018/11/07	4	35.55	0	0.00	35.50	4	18,509	0.02%
2018/11/05	13	35.09	10	35.35	35.35	3	19,895	0.02%
2018/11/02	0	0.00	8	36.38	36.45	-8	20,127	-0.04%
2018/11/01	4	35.06	7	35.33	35.65	-3	20,426	-0.01%
2018/10/31	2	34.55	3	34.97	34.70	-1	20,564	0.00%
2018/10/30	4	34.50	1	34.35	34.10	3	20,695	0.01%
2018/10/26	10	33.50	8	33.41	33.50	2	21,504	0.01%
2018/10/25	6.8	33.59	3	33.97	34.00	3.8	22,325	0.02%
2018/10/24	51	34.50	11	34.11	34.15	40	23,157	0.17%
2018/10/23	17	36.00	24	36.01	36.00	-7	22,836	-0.03%
2018/10/22	2	37.25	1	37.80	37.55	1	23,078	0.00%
2018/10/19	2	37.20	5	37.60	37.25	-3	24,086	-0.01%
2018/10/18	22	37.99	0	0.00	38.00	22	24,280	0.09%
2018/10/17	1	38.45	20	38.70	38.25	-19	25,131	-0.08%
2018/10/16	10	38.00	0	0.00	38.20	10	25,323	0.04%
2018/10/15	11	38.46	0	0.00	38.50	11	25,455	0.04%
2018/10/12	0	0.00	2.1	38.88	39.00	-2.1	25,600	-0.01%
2018/10/11	16	37.65	4	37.55	37.60	12	25,654	0.05%
2018/10/09	0	0.00	16	40.00	40.05	-16	25,282	-0.06%
2018/10/08	20	39.60	5	39.90	39.75	15	25,339	0.06%
2018/10/05	0	0.00	23	39.98	39.70	-23	25,579	-0.09%
2018/10/04	25	39.58	16	39.62	39.80	9	25,683	0.04%
2018/10/03	12.1	40.24	20	40.59	40.20	-7.9	25,833	-0.03%
2018/10/02	11.1	40.71	0	0.00	40.30	11.1	26,052	0.04%
2018/10/01	6	40.93	0	0.00	41.05	6	26,235	0.02%
2018/09/28	1	41.40	54	41.42	41.10	-53	26,430	-0.20%
2018/09/27	2.1	39.67	0	0.00	40.25	2.1	26,273	0.01%
2018/09/26	1	40.45	0	0.00	39.90	1	26,482	0.00%
2018/09/25	1	40.20	0	0.00	40.20	1	26,920	0.00%
2018/09/21	0	0.00	2	40.63	40.40	-2	27,049	-0.01%
2018/09/20	4	40.08	3	40.02	40.10	1	26,888	0.00%
2018/09/19	11.2	40.15	1	40.80	40.15	10.2	26,972	0.04%
2018/09/18	0	0.00	3	39.63	39.70	-3	27,031	-0.01%
2018/09/14	4	39.53	0	0.00	39.65	4	27,256	0.01%
2018/09/13	2	39.23	2	39.18	39.10	0	27,301	0.00%
2018/09/12	17	38.16	11	38.23	38.55	6	27,171	0.02%
2018/09/11	14	38.23	1	37.95	38.00	13	27,244	0.05%
2018/09/10	25	38.92	9	38.47	37.95	16	27,027	0.06%
2018/09/07	0.1	41.35	0.1	41.35	41.30	0	26,616	0.00%
2018/09/06	8	41.84	2.1	41.70	41.80	5.9	26,592	0.02%
2018/09/05	11.4	41.60	0	0.00	41.55	11.4	26,581	0.04%
2018/09/04	0.4	42.10	1	41.95	42.10	-0.6	26,593	0.00%
2018/09/03	9.1	41.56	6.1	41.27	41.35	3	26,409	0.01%
2018/08/31	5	41.50	0	0.00	42.35	5	26,343	0.02%
2018/08/30	31	42.19	6.1	42.26	42.00	24.9	26,050	0.10%
2018/08/29	2	43.30	5.5	43.29	43.40	-3.5	25,625	-0.01%
2018/08/28	0	0.00	3	43.30	43.30	-3	25,698	-0.01%
2018/08/27	3	43.35	2	43.28	43.30	1	25,815	0.00%
2018/08/24	0.2	42.75	9.7	42.80	42.80	-9.5	25,756	-0.04%
2018/08/23	0	0.00	2	43.03	43.10	-2	25,948	-0.01%
2018/08/22	1	43.20	0	0.00	42.95	1	26,075	0.00%
2018/08/21	0.1	42.85	8	42.04	42.90	-7.9	26,120	-0.03%
2018/08/20	2	42.15	0	0.00	42.00	2	26,216	0.01%
2018/08/17	1	42.95	2	42.75	42.05	-1	26,177	0.00%
2018/08/16	10	41.77	0	0.00	42.00	10	26,134	0.04%
2018/08/15	0	0.00	6	42.77	42.35	-6	26,225	-0.02%
2018/08/14	10	43.18	6	42.73	43.30	4	25,975	0.02%
2018/08/13	9	42.80	32	42.60	42.15	-23	25,677	-0.09%
2018/08/10	6	40.85	11	41.09	41.50	-5	24,798	-0.02%
2018/08/08	11	40.57	24	40.80	40.60	-13	25,207	-0.05%
2018/08/07	13	40.38	1	40.40	40.15	12	25,092	0.05%
2018/08/06	3	40.30	0	0.00	40.35	3	25,024	0.01%
2018/08/03	17	40.57	12	41.02	40.45	5	24,795	0.02%
2018/08/02	16	40.57	12	40.89	40.60	4	24,490	0.02%
2018/08/01	8	41.14	14	40.30	41.05	-6	23,866	-0.03%
2018/07/31	29	39.44	0	0.00	39.35	29	22,946	0.13%
2018/07/30	4	41.01	9	40.92	40.70	-5	22,017	-0.02%
2018/07/27	9	40.71	1	41.15	40.30	8	21,668	0.04%
2018/07/26	13	41.44	6	41.02	40.50	7	21,333	0.03%
2018/07/25	12	45.03	6	44.83	45.10	6	20,460	0.03%
2018/07/24	13	44.10	4	45.25	45.50	9	20,173	0.04%
2018/07/23	1	42.65	0	0.00	42.65	1	19,368	0.01%
2018/07/20	9	42.45	0	0.00	42.30	9	19,251	0.05%
2018/07/19	4	42.80	10	42.80	42.75	-6	19,164	-0.03%
2018/07/18	5	42.60	0	0.00	42.25	5	19,412	0.03%
2018/07/16	7	42.50	0	0.00	42.50	7	19,102	0.04%
2018/07/13	5	43.52	1	43.60	43.50	4	19,058	0.02%
2018/07/10	0	0.00	2	42.95	43.25	-2	18,222	-0.01%
2018/07/09	22	41.67	33	41.84	42.75	-11	17,897	-0.06%
2018/07/06	10	41.50	0	0.00	41.60	10	17,544	0.06%
2018/07/05	32	42.08	42	42.28	42.05	-10	17,264	-0.06%
2018/07/04	24	41.72	13	41.95	42.00	11	17,216	0.06%
2018/07/03	25	43.04	47	43.03	42.75	-22	16,918	-0.13%
2018/06/29	9	41.98	5	42.10	42.35	4	16,147	0.02%
2018/06/28	5	42.50	0	0.00	42.40	5	15,725	0.03%
2018/06/27	7	42.51	0	0.00	43.00	7	15,500	0.05%
2018/06/26	12	43.73	0	0.00	43.70	12	15,155	0.08%
2018/06/21	2	44.55	0	0.00	44.75	2	14,558	0.01%
2018/06/20	5	44.05	23	43.89	44.75	-18	14,521	-0.12%
2018/06/19	33	43.97	0	0.00	43.85	33	14,290	0.23%
2018/06/15	0	0.00	5	45.16	45.25	-5	13,991	-0.04%
2018/06/13	0	0.00	35	45.41	45.45	-35	13,540	-0.26%
2018/06/12	0	0.00	1	44.50	44.50	-1	13,514	-0.01%
2018/06/11	1	44.55	0	0.00	44.60	1	13,386	0.01%
2018/06/08	1	44.75	0	0.00	45.00	1	13,315	0.01%
2018/06/06	1	44.60	4	44.60	44.80	-3	13,226	-0.02%
2018/06/05	8	44.77	2	45.30	45.20	6	13,105	0.05%
2018/06/04	5	44.79	1	45.60	45.65	4	12,867	0.03%
2018/05/31	1	43.75	1	43.85	43.60	0	12,403	0.00%
2018/05/29	0	0.00	2	43.00	43.40	-2	11,777	-0.02%
2018/05/28	0	0.00	2	44.05	43.95	-2	11,560	-0.02%
2018/05/25	4	44.01	0	0.00	43.90	4	11,405	0.04%
2018/05/24	3	44.10	0	0.00	44.75	3	11,186	0.03%
2018/05/23	5	44.56	0	0.00	44.10	5	10,986	0.05%
2018/05/22	3	45.67	4	45.48	45.60	-1	10,678	-0.01%
2018/05/18	11	45.75	6	45.85	45.55	5	10,386	0.05%
2018/05/17	23	45.64	4	46.06	45.65	19	10,246	0.19%
2018/05/16	12	46.53	31	46.32	45.90	-19	9,922	-0.19%
2018/05/15	8	43.02	0	0.00	43.50	8	9,122	0.09%
2018/05/14	1	43.20	5	42.63	43.15	-4	9,082	-0.04%
2018/05/11	10	41.08	5	41.00	41.25	5	8,797	0.06%
2018/05/10	0	0.00	3	41.12	41.10	-3	8,681	-0.03%
2018/05/09	1	40.55	1	40.55	40.60	0	8,472	0.00%
2018/05/08	55	41.03	4	41.00	40.80	51	8,411	0.61%
2018/05/07	0	0.00	12.3	40.99	40.40	-12.3	8,247	-0.15%
2018/05/04	0	0.00	2	39.80	39.55	-2	7,995	-0.03%
2018/05/03	4	39.95	0	0.00	39.40	4	8,040	0.05%
2018/05/02	35	41.00	2	40.95	40.85	33	7,860	0.42%
2018/04/30	0	0.00	14	40.76	40.85	-14	7,745	-0.18%
2018/04/26	0	0.00	3	40.68	40.50	-3	7,705	-0.04%
2018/04/25	8	40.42	0	0.00	40.20	8	7,573	0.11%
2018/04/24	4	39.55	22.3	40.60	40.85	-18.3	7,530	-0.24%
2018/04/23	47	38.88	6	38.86	38.90	41	7,116	0.58%
2018/04/20	5	38.75	2	38.93	38.75	3	7,184	0.04%
2018/04/19	0	0.00	2	39.00	39.00	-2	7,137	-0.03%
2018/04/18	0	0.00	5	38.20	38.20	-5	7,203	-0.07%
2018/04/17	1	37.60	8	37.82	38.00	-7	7,686	-0.09%
2018/04/16	11	38.14	3	38.13	38.25	8	7,756	0.10%
2018/04/13	0	0.00	1	38.00	38.20	-1	8,016	-0.01%
2018/04/12	1	38.05	0	0.00	38.10	1	8,316	0.01%
2018/04/11	12	38.47	0	0.00	38.45	12	8,816	0.14%
2018/04/10	0	38.00	2	38.18	38.20	-2	8,908	-0.02%
2018/04/03	0	0.00	11	36.50	36.95	-11	9,075	-0.12%
2018/03/30	0	36.60	0	0.00	36.60	0	9,384	0.00%
2018/03/26	2	36.58	0	0.00	36.60	2	10,164	0.02%
2018/03/22	0	0.00	2	37.45	37.55	-2	10,341	-0.02%
2018/03/15	0	0.00	10	37.70	37.60	-10	10,284	-0.10%
2018/03/14	0	0.00	2	37.50	37.50	-2	10,242	-0.02%
2018/03/13	0	0.00	1	37.35	37.50	-1	10,211	-0.01%
2018/03/12	0	0.00	5	37.10	37.20	-5	10,295	-0.05%
2018/03/06	0	0.00	10	36.55	36.50	-10	10,762	-0.09%
2018/03/05	1	36.30	0	0.00	36.30	1	11,150	0.01%
2018/02/27	0	0.00	1	37.00	37.00	-1	11,254	-0.01%
2018/02/26	1	36.55	0	0.00	36.55	1	11,206	0.01%
2018/02/22	1	36.60	0	0.00	36.50	1	11,272	0.01%
2018/02/21	0	0.00	1	37.20	37.20	-1	11,246	-0.01%
2018/02/09	39	35.40	100	35.25	35.60	-61	11,191	-0.55%
2018/02/08	2	36.70	4	36.78	36.75	-2	11,101	-0.02%
2018/02/07	69	36.35	1	36.70	36.40	68	11,348	0.60%
2018/02/06	15	36.01	6	35.12	35.50	9	11,176	0.08%
2018/02/02	5	37.90	2	37.65	37.90	3	10,815	0.03%
2018/02/01	5	37.95	0	0.00	37.90	5	10,779	0.05%
2018/01/31	6	37.78	1	37.85	37.65	5	10,778	0.05%
2018/01/30	0	0.00	2	37.85	37.90	-2	10,744	-0.02%
2018/01/29	0	0.00	6	37.99	37.95	-6	10,715	-0.06%
2018/01/26	0	0.00	1	38.20	38.20	-1	10,632	-0.01%
2018/01/25	0	0.00	1	37.55	37.60	-1	10,496	-0.01%
2018/01/24	0	0.00	2	37.25	37.30	-2	10,438	-0.02%
2018/01/23	1	37.05	0	0.00	37.30	1	10,370	0.01%
2018/01/19	1	37.85	10	37.95	37.90	-9	10,101	-0.09%
2018/01/18	4.5	38.19	3	38.53	37.85	1.5	10,032	0.01%
2018/01/16	0	0.00	1	37.95	38.10	-1	9,731	-0.01%
2018/01/15	10	37.70	84	37.75	37.85	-74	9,652	-0.77%
2018/01/12	5	37.49	1	37.95	37.60	4	9,583	0.04%
2018/01/11	2	37.75	5	38.00	37.50	-3	9,356	-0.03%
2018/01/10	3	38.00	0	0.00	38.45	3	8,870	0.03%
2018/01/09	5	38.10	15	38.26	38.30	-10	8,715	-0.11%
2018/01/08	93	38.09	21	37.82	38.20	72	8,456	0.85%
2018/01/05	0	0.00	0.3	37.15	37.30	-0.3	8,145	0.00%
2018/01/03	0	0.00	10	36.75	37.35	-10	7,533	-0.13%
2018/01/02	2	36.48	87	36.45	36.55	-85	7,250	-1.17%