台泥 (1101)-元大-樹林券商分點個股進出

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

台泥

(1101)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

台泥 (1101)籌碼相關－元大-樹林券商分點個股進出

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-樹林券商分點個股進出
元大-樹林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	33.30	1	33.25	33.35	-1	11,748	-0.01%
2024/11/21	0.5	33.20	0	0.00	33.20	0.5	11,730	0.00%
2024/11/20	2	33.40	20	33.49	33.50	-18	11,702	-0.15%
2024/11/19	5	33.45	17	33.44	33.50	-12	11,607	-0.10%
2024/11/18	1	33.30	20.1	33.50	33.25	-19.1	11,508	-0.17%
2024/11/15	2	33.20	25	33.12	33.15	-23	11,361	-0.20%
2024/11/14	0	0.00	14	32.56	32.35	-14	11,129	-0.13%
2024/11/13	18	32.46	0.3	32.62	32.45	17.7	11,484	0.15%
2024/11/12	1	32.70	15	32.40	32.45	-14	12,041	-0.12%
2024/11/11	0	31.95	1.8	31.93	32.25	-1.8	11,873	-0.02%
2024/11/08	15	32.17	2	32.10	31.90	13	11,905	0.11%
2024/11/07	7	31.96	0	0.00	31.95	7	12,154	0.06%
2024/11/06	13	32.30	0	0.00	32.05	13	12,369	0.11%
2024/11/05	10	32.35	2	32.45	32.55	8	12,488	0.06%
2024/11/04	0	0.00	0.9	32.35	32.45	-0.9	12,826	-0.01%
2024/11/01	0	0.00	1	31.90	32.10	-1	13,337	-0.01%
2024/10/30	0	0.00	2	32.10	31.95	-2	13,447	-0.01%
2024/10/29	15	31.82	10	32.10	32.10	5	13,575	0.04%
2024/10/28	3	32.02	4	32.08	32.15	-1	13,522	-0.01%
2024/10/25	6	32.00	0	0.00	32.05	6	13,669	0.04%
2024/10/24	25	32.01	0	0.00	32.00	25	13,883	0.18%
2024/10/23	11	32.14	10	32.20	32.20	1	14,174	0.01%
2024/10/22	25	32.11	0	0.00	32.15	25	14,384	0.17%
2024/10/21	4	32.46	0	0.00	32.30	4	14,602	0.03%
2024/10/18	7	32.41	20.3	32.74	32.75	-13.3	14,777	-0.09%
2024/10/17	2.1	32.40	0.2	32.50	32.50	1.9	15,205	0.01%
2024/10/16	29	32.23	0	0.00	32.15	29	15,372	0.19%
2024/10/15	1	32.55	0	0.00	32.50	1	15,375	0.01%
2024/10/14	1	32.60	8.2	32.54	32.55	-7.2	15,463	-0.05%
2024/10/11	0	32.60	1	32.45	32.50	-1	15,732	-0.01%
2024/10/09	4	32.60	0	0.00	32.45	4	15,928	0.03%
2024/10/08	1	33.10	74	33.19	33.05	-73	15,935	-0.46%
2024/10/04	5	33.80	0.1	33.60	33.80	4.9	16,129	0.03%
2024/10/01	1	33.70	5.1	33.56	33.70	-4.1	16,113	-0.03%
2024/09/30	3.9	33.85	34	33.94	33.80	-30.1	16,135	-0.19%
2024/09/27	1	33.15	46.7	33.15	33.30	-45.7	15,693	-0.29%
2024/09/26	0	32.60	0	0.00	32.60	0	15,583	0.00%
2024/09/25	3	32.45	22.1	32.71	32.75	-19	15,737	-0.12%
2024/09/24	0.1	32.16	9.1	32.19	32.25	-9	15,931	-0.06%
2024/09/23	0.3	32.21	0	0.00	32.20	0.3	16,145	0.00%
2024/09/20	0	32.20	3	32.25	32.30	-3	16,232	-0.02%
2024/09/19	0	32.00	3	32.25	32.20	-3	16,356	-0.02%
2024/09/18	1	32.15	8.6	32.15	32.10	-7.6	16,498	-0.05%
2024/09/16	61	32.16	4.3	32.17	32.20	56.7	16,964	0.33%
2024/09/13	6.2	31.79	2	31.70	31.80	4.2	17,004	0.02%
2024/09/12	8.1	31.46	8	31.50	31.50	0.1	17,137	0.00%
2024/09/11	2	31.33	2.1	31.50	31.30	0	17,159	0.00%
2024/09/10	24.1	31.53	7	31.54	31.45	17.1	17,248	0.10%
2024/09/09	0.1	31.54	8	31.58	31.55	-7.9	17,458	-0.05%
2024/09/06	2.2	31.61	0	0.00	31.75	2.2	17,633	0.01%
2024/09/05	6.3	31.75	1	31.90	31.55	5.3	17,789	0.03%
2024/09/04	7.1	31.64	2.9	31.71	31.75	4.2	17,823	0.02%
2024/09/03	29.3	32.27	1	32.25	32.15	28.3	17,552	0.16%
2024/09/02	0.4	32.91	1	32.90	32.75	-0.6	17,423	0.00%
2024/08/30	0.1	33.00	0	0.00	32.95	0.1	17,444	0.00%
2024/08/29	3.2	32.94	2	33.15	32.95	1.2	17,434	0.01%
2024/08/28	6.1	32.83	3	32.82	32.90	3.1	17,440	0.02%
2024/08/27	5.1	32.94	1.3	32.92	33.05	3.8	17,656	0.02%
2024/08/26	12.7	33.15	4.2	33.20	33.15	8.5	17,873	0.05%
2024/08/23	7	32.94	5	32.88	32.95	2	18,214	0.01%
2024/08/22	3.1	32.85	0.1	33.05	33.05	3	18,324	0.02%
2024/08/21	6	32.74	8.1	32.78	32.80	-2.1	18,453	-0.01%
2024/08/20	9.1	32.76	5	32.87	32.80	4.1	18,562	0.02%
2024/08/19	5	32.71	0	0.00	32.70	5	18,809	0.03%
2024/08/16	5.1	32.90	13	33.07	32.85	-7.9	19,420	-0.04%
2024/08/15	35.5	33.01	5	32.96	32.90	30.5	19,474	0.16%
2024/08/14	41.7	33.49	6.5	33.59	33.60	35.2	19,114	0.18%
2024/08/13	1.3	34.42	2.1	34.40	34.60	-0.8	18,640	0.00%
2024/08/12	5.5	34.51	4	34.50	34.45	1.5	18,777	0.01%
2024/08/09	0	0.00	10	34.51	34.50	-10	18,908	-0.05%
2024/08/08	2	34.22	10	34.16	34.00	-8	18,971	-0.04%
2024/08/07	7	33.77	0	0.00	33.80	7	19,111	0.04%
2024/08/06	5.1	33.41	41.1	33.73	33.80	-36	19,273	-0.19%
2024/08/05	13.6	33.11	113.4	32.85	33.10	-99.8	19,081	-0.52%	大賣/
2024/08/02	6	34.12	2	34.18	34.30	4	18,640	0.02%
2024/08/01	12.2	34.60	5	34.67	34.60	7.2	18,651	0.04%
2024/07/31	2	34.65	7.6	34.66	34.65	-5.6	19,006	-0.03%
2024/07/30	3.4	34.62	68.1	34.54	34.65	-64.7	19,146	-0.34%
2024/07/29	5.8	34.88	9	34.90	34.90	-3.3	19,188	-0.02%
2024/07/26	20	34.90	6	34.93	34.90	14	19,146	0.07%
2024/07/23	4	34.78	8.2	34.81	34.95	-4.2	19,040	-0.02%
2024/07/22	3.5	34.17	4	34.01	34.35	-0.5	18,944	0.00%
2024/07/19	19	34.46	28	34.45	34.60	-9	18,891	-0.05%
2024/07/18	26	34.77	28.1	34.95	34.80	-2.1	18,816	-0.01%
2024/07/17	2	34.55	30	34.41	34.50	-28	18,575	-0.15%
2024/07/16	4.1	34.03	0	0.00	34.15	4.1	18,617	0.02%
2024/07/15	8	34.18	2	34.18	34.10	6	18,906	0.03%
2024/07/12	2	34.37	6.2	34.38	34.25	-4.2	19,001	-0.02%
2024/07/11	27.1	34.13	17	33.94	34.05	10.1	18,966	0.05%
2024/07/10	10	33.97	3	34.10	33.85	7	19,323	0.04%
2024/07/09	60	34.12	9.5	34.13	34.00	50.5	19,560	0.26%
2024/07/08	4.1	34.56	24	34.52	34.60	-19.9	19,534	-0.10%
2024/07/05	0.5	34.20	12	34.35	34.45	-11.5	19,401	-0.06%
2024/07/04	5	34.03	0	0.00	34.15	5	19,513	0.03%
2024/07/03	8	33.76	1	33.85	34.00	7	19,444	0.04%
2024/07/02	1	33.60	1	33.45	33.70	0	19,419	0.00%
2024/07/01	11	33.68	2	33.65	33.55	9	19,630	0.05%
2024/06/28	4.5	34.25	22	34.43	34.20	-17.5	19,424	-0.09%
2024/06/27	10	34.05	54	34.00	34.25	-44	19,120	-0.23%
2024/06/26	14.9	34.25	1	34.25	34.40	13.9	19,040	0.07%
2024/06/25	21	34.16	23.4	34.12	34.50	-2.4	19,006	-0.01%
2024/06/24	28.1	34.32	1	34.25	34.25	27.1	18,893	0.14%
2024/06/21	13.3	34.46	54	34.54	34.65	-40.7	18,790	-0.22%
2024/06/20	2.3	34.07	17.8	34.08	34.15	-15.4	18,385	-0.08%
2024/06/19	4.9	33.92	25	33.98	34.05	-20.1	18,482	-0.11%
2024/06/18	9.1	33.85	8.1	33.79	33.90	1	18,549	0.01%
2024/06/17	4	34.03	0	0.00	34.00	4	18,871	0.02%
2024/06/14	13.3	33.72	13	33.88	34.00	0.3	19,045	0.00%
2024/06/13	16.6	33.47	17.6	33.43	33.45	-1.1	18,976	-0.01%
2024/06/12	10	33.24	5	33.15	33.00	5	19,030	0.03%
2024/06/11	6	32.94	12	32.91	32.85	-6	18,937	-0.03%
2024/06/07	16.2	33.07	3.1	33.07	33.05	13.1	18,986	0.07%
2024/06/06	1	32.75	4	32.75	32.70	-3	18,999	-0.02%
2024/06/05	6.8	32.83	0	0.00	32.70	6.8	19,137	0.04%
2024/06/04	7	32.79	8	32.90	32.70	-1	19,258	-0.01%
2024/06/03	1	32.95	2	32.98	33.00	-1	19,241	-0.01%
2024/05/31	2	33.05	0	0.00	33.00	2	19,359	0.01%
2024/05/30	15.3	33.03	2	33.00	32.85	13.3	19,198	0.07%
2024/05/29	23	33.32	0	0.00	33.20	23	19,084	0.12%
2024/05/28	4	33.90	11.2	33.75	33.95	-7.2	18,880	-0.04%
2024/05/27	38.3	33.85	10	33.85	33.80	28.3	19,149	0.15%
2024/05/24	2	33.88	18.3	33.85	34.05	-16.2	19,164	-0.08%
2024/05/23	10.2	34.00	11	33.96	34.00	-0.8	19,106	0.00%
2024/05/22	8.9	34.23	61	34.08	34.35	-52.1	18,882	-0.28%
2024/05/21	23.4	33.28	1	33.25	33.35	22.4	18,203	0.12%
2024/05/20	9	33.94	4.3	33.90	33.85	4.7	18,043	0.03%
2024/05/17	4	33.88	8	33.86	33.90	-4	17,916	-0.02%
2024/05/16	7.4	33.53	22.8	33.63	33.60	-15.4	17,836	-0.09%
2024/05/15	20	33.26	42	33.30	33.30	-22	17,783	-0.12%
2024/05/14	36.4	33.28	5.6	33.33	33.35	30.8	17,869	0.17%
2024/05/13	2.7	33.66	131.2	33.65	33.70	-128.5	17,684	-0.73%	大賣/鉅額交易
2024/05/10	2	32.65	20.4	33.21	33.30	-18.4	17,314	-0.11%
2024/05/09	2.1	32.68	12	32.86	32.65	-9.9	17,094	-0.06%
2024/05/08	7	33.04	0	0.00	33.10	7	17,111	0.04%
2024/05/07	17	33.07	9.1	33.14	33.20	7.9	17,141	0.05%
2024/05/06	54.5	32.86	62.1	32.97	33.00	-7.6	16,992	-0.04%
2024/05/03	30.3	32.60	19	32.57	32.40	11.3	16,551	0.07%
2024/05/02	12	32.30	81.4	32.30	32.30	-69.3	16,359	-0.42%
2024/04/30	0	32.35	2	32.23	32.05	-2	16,171	-0.01%
2024/04/29	26.1	32.10	17.1	32.14	32.35	9	16,038	0.06%
2024/04/26	99.5	31.92	8	31.89	31.80	91.5	15,880	0.58%
2024/04/25	19.6	31.97	4.1	31.98	32.00	15.5	15,849	0.10%
2024/04/24	12	32.28	9.5	32.32	32.15	2.5	15,799	0.02%
2024/04/23	23	32.68	7.1	32.71	32.35	15.9	16,021	0.10%
2024/04/22	35	32.40	7	32.47	32.60	28	15,974	0.18%
2024/04/19	14.5	32.15	19	32.03	32.00	-4.5	15,756	-0.03%
2024/04/18	14.1	32.77	8	32.78	32.70	6.1	15,379	0.04%
2024/04/17	20	32.58	14.5	32.57	32.65	5.5	15,172	0.04%
2024/04/16	18	32.84	23	32.78	32.45	-5	15,008	-0.03%
2024/04/15	14.4	32.62	5	32.93	32.35	9.4	14,402	0.07%
2024/04/12	2.8	32.04	0	0.00	32.20	2.8	14,063	0.02%
2024/04/11	2.5	32.46	2	32.48	32.40	0.5	13,848	0.00%
2024/04/10	20.3	32.82	22	32.80	32.70	-1.7	13,783	-0.01%
2024/04/09	11	32.26	3	32.37	32.45	8	13,609	0.06%
2024/04/08	8.3	32.36	6	32.33	32.30	2.3	13,545	0.02%
2024/04/03	50.2	32.38	17	32.31	32.00	33.2	13,436	0.25%
2024/04/02	2	31.95	5.8	31.93	31.95	-3.8	13,046	-0.03%
2024/04/01	3.8	32.14	4	32.15	32.15	-0.2	13,124	0.00%
2024/03/29	0	31.85	6.4	31.86	32.15	-6.4	13,089	-0.05%
2024/03/28	6	31.81	0	0.00	31.70	6	12,963	0.05%
2024/03/27	3.8	31.83	1	31.85	31.70	2.8	12,844	0.02%
2024/03/26	0	0.00	7.2	31.51	31.55	-7.2	12,765	-0.06%
2024/03/25	11	31.07	18.7	31.09	31.10	-7.7	12,723	-0.06%
2024/03/22	17.4	31.15	12	31.10	31.15	5.4	12,702	0.04%
2024/03/21	11.1	31.54	7	31.48	31.50	4.1	12,514	0.03%
2024/03/20	16.1	30.99	4.6	30.91	30.90	11.5	12,516	0.09%
2024/03/19	10.4	31.42	5	31.54	31.40	5.4	12,198	0.04%
2024/03/18	7	31.76	5	31.66	31.70	2	11,945	0.02%
2024/03/15	3.4	31.94	1.4	32.08	31.95	2	11,833	0.02%
2024/03/14	8.2	31.85	13.2	31.75	32.00	-5	11,512	-0.04%
2024/03/13	19.4	31.73	1	31.80	31.70	18.4	11,518	0.16%
2024/03/12	6	31.91	11.4	32.00	32.00	-5.4	11,388	-0.05%
2024/03/11	4.3	31.72	3.1	31.69	31.80	1.2	11,415	0.01%
2024/03/08	4.1	31.93	4	31.99	31.85	0.1	11,531	0.00%
2024/03/07	4.1	31.94	0	0.00	32.00	4.1	11,664	0.04%
2024/03/06	4.4	31.95	3	31.92	32.00	1.4	12,022	0.01%
2024/03/05	8	32.08	2	32.13	32.00	6	13,502	0.04%
2024/03/04	7.1	32.08	0	0.00	32.05	7.1	13,771	0.05%
2024/03/01	6.3	31.99	1.1	32.00	32.05	5.2	14,657	0.04%
2024/02/29	5.3	32.28	4	32.24	32.10	1.3	14,759	0.01%
2024/02/27	12.1	31.91	12	31.90	31.85	0.1	14,610	0.00%
2024/02/26	1.4	32.21	0.2	32.20	32.15	1.2	14,608	0.01%
2024/02/23	6	32.41	2.2	32.43	32.40	3.9	14,694	0.03%
2024/02/22	1	32.40	3	32.45	32.55	-2	15,103	-0.01%
2024/02/21	0	0.00	1	32.45	32.50	-1	15,202	-0.01%
2024/02/20	3.7	32.68	0.3	32.65	32.65	3.5	15,222	0.02%
2024/02/19	2.3	32.39	37	32.53	32.80	-34.7	15,433	-0.22%
2024/02/16	39.3	31.83	5	31.84	31.90	34.3	15,704	0.22%
2024/02/15	32.1	31.88	11	31.95	32.00	21.1	15,670	0.13%
2024/02/05	19.2	32.09	4	32.04	32.15	15.2	15,497	0.10%
2024/02/02	7	32.25	2	32.25	32.25	5	15,452	0.03%
2024/02/01	7	32.27	0.3	32.45	32.45	6.7	15,591	0.04%
2024/01/31	4.4	31.89	7	31.86	31.90	-2.6	15,628	-0.02%
2024/01/30	15	32.09	2	32.15	32.00	13	15,538	0.08%
2024/01/29	5.9	32.43	1	32.60	32.35	4.9	15,511	0.03%
2024/01/26	2.3	32.64	0	0.00	32.60	2.3	15,632	0.01%
2024/01/25	2	32.60	1	32.60	32.70	1	15,730	0.01%
2024/01/24	2.2	32.66	3	32.70	32.60	-0.8	15,865	-0.01%
2024/01/23	5.4	32.37	69	32.51	32.70	-63.6	16,153	-0.39%
2024/01/22	19.9	32.38	0.5	32.45	32.30	19.4	16,296	0.12%
2024/01/19	18	32.15	0	0.00	32.40	18	16,355	0.11%
2024/01/18	15.4	32.11	0	0.00	32.05	15.4	16,380	0.09%
2024/01/17	20.1	32.39	20	32.30	32.20	0.1	16,459	0.00%
2024/01/16	42.6	33.02	17	32.98	32.90	25.6	16,356	0.16%
2024/01/15	1.4	33.68	0	0.00	33.65	1.4	16,277	0.01%
2024/01/12	1	33.65	2.5	33.66	33.75	-1.5	16,716	-0.01%
2024/01/11	1	33.70	0	0.00	33.70	1	17,605	0.01%
2024/01/10	2	33.75	24.1	33.85	33.70	-22.1	18,877	-0.12%
2024/01/09	2	34.10	1.3	34.26	34.05	0.7	19,006	0.00%
2024/01/08	2.1	34.31	2	34.38	34.25	0.1	19,126	0.00%
2024/01/05	2	34.25	3	34.25	34.35	-1	19,349	-0.01%
2024/01/04	2.1	34.24	1	34.20	34.20	1.1	19,609	0.01%
2024/01/03	6.7	34.39	4.4	34.37	34.20	2.3	19,771	0.01%
2024/01/02	8.2	34.73	0	34.80	34.70	8.2	19,818	0.04%
2023/12/29	3	34.73	1	34.85	34.85	2	19,953	0.01%
2023/12/28	0	0.00	2.3	34.80	34.90	-2.3	20,185	-0.01%
2023/12/27	10	34.80	6	34.84	34.90	4	20,197	0.02%
2023/12/26	1	34.60	10	34.60	34.65	-9	20,237	-0.04%
2023/12/25	7	34.51	1	34.40	34.50	6	20,449	0.03%
2023/12/22	5	34.20	0	0.00	34.30	5	20,578	0.02%
2023/12/21	7.5	34.22	0	0.00	34.25	7.5	20,790	0.04%
2023/12/20	0.2	34.50	2	34.35	34.50	-1.8	21,158	-0.01%
2023/12/19	0	0.00	1	34.40	34.35	-1	21,394	0.00%
2023/12/15	10.1	34.44	0	0.00	34.30	10.1	21,955	0.05%
2023/12/14	2	34.20	8	34.47	34.40	-6	21,772	-0.03%
2023/12/13	1.6	34.20	2.8	34.16	34.05	-1.3	21,743	-0.01%
2023/12/12	25	34.20	103	34.15	34.15	-78	21,824	-0.36%	大賣/
2023/12/11	2.1	34.25	6	34.30	34.40	-4	21,878	-0.02%
2023/12/08	1	34.75	3	34.72	34.60	-1.9	22,119	-0.01%
2023/12/07	3.1	34.58	9	34.48	34.50	-6	22,107	-0.03%
2023/12/06	5.1	34.79	0	0.00	34.60	5.1	22,145	0.02%
2023/12/05	4	34.58	8.3	34.57	34.90	-4.3	22,206	-0.02%
2023/12/04	17.2	34.23	16	34.24	34.05	1.2	22,066	0.01%
2023/12/01	30.1	34.54	1	34.50	34.40	29.1	22,225	0.13%
2023/11/30	3.3	34.91	9.4	34.95	34.95	-6.1	21,892	-0.03%
2023/11/29	14.3	34.40	3	34.20	34.25	11.3	20,364	0.06%
2023/11/28	34.3	34.96	19.1	34.86	34.50	15.2	20,138	0.08%
2023/11/27	9	34.13	4.6	34.22	33.95	4.5	19,597	0.02%
2023/11/24	2.5	33.80	0.2	34.00	33.75	2.3	19,408	0.01%
2023/11/22	9	34.04	4.1	34.12	33.85	4.9	19,049	0.03%
2023/11/21	10.6	34.03	3	34.00	34.20	7.6	18,952	0.04%
2023/11/20	1.1	33.23	10	33.55	33.60	-8.9	18,544	-0.05%
2023/11/17	2.1	33.25	0	0.00	33.20	2.1	18,469	0.01%
2023/11/16	5	33.19	0	0.00	33.05	5	18,400	0.03%
2023/11/15	0.1	33.10	0.1	33.15	33.15	0	18,225	0.00%
2023/11/14	9	32.54	2	32.63	32.50	7	18,089	0.04%
2023/11/13	6	32.65	5	32.65	32.80	1	18,187	0.01%
2023/11/10	1.1	32.83	10	32.95	32.85	-8.9	18,374	-0.05%
2023/11/09	3	32.88	0	0.00	32.90	3	18,388	0.02%
2023/11/08	11.2	32.95	26.1	32.92	32.90	-14.9	18,405	-0.08%
2023/11/07	1	32.50	6.2	32.55	32.55	-5.2	18,432	-0.03%
2023/11/06	7	32.84	3.1	32.95	32.80	3.9	18,394	0.02%
2023/11/03	4.2	32.77	3	32.80	32.90	1.2	18,290	0.01%
2023/11/02	2	32.48	0	0.00	32.35	2	18,196	0.01%
2023/11/01	2.5	32.14	16.2	32.10	32.10	-13.7	18,166	-0.08%
2023/10/31	3.1	32.15	15.1	32.28	32.25	-12.1	18,158	-0.07%
2023/10/30	18.5	31.99	2	31.88	32.00	16.5	18,028	0.09%
2023/10/27	3.4	31.88	1	31.85	31.85	2.4	17,917	0.01%
2023/10/26	7.1	31.45	1	31.50	31.45	6.1	17,975	0.03%
2023/10/25	3.8	31.61	1	31.85	31.55	2.8	17,848	0.02%
2023/10/24	24	31.60	1	31.45	31.50	23	17,706	0.13%
2023/10/23	4.1	31.66	0	0.00	31.65	4.1	17,530	0.02%
2023/10/20	75.1	31.55	1	31.60	31.75	74.1	17,702	0.42%
2023/10/19	35.2	31.92	11	31.80	31.90	24.2	17,409	0.14%
2023/10/18	27.2	32.48	1	32.45	32.45	26.2	16,813	0.16%
2023/10/17	4.1	33.44	6	33.80	33.45	-1.9	15,659	-0.01%
2023/10/16	6.1	33.63	0	0.00	33.60	6.1	15,645	0.04%
2023/10/13	18	33.98	19.1	34.03	33.80	-1.1	15,722	-0.01%
2023/10/12	3.1	33.49	24	33.35	33.70	-21	15,681	-0.13%
2023/10/11	16.1	33.04	0	0.00	33.10	16.1	15,548	0.10%
2023/10/06	2	32.75	0	0.00	32.80	2	15,540	0.01%
2023/10/05	13	32.80	2	32.80	32.75	11	15,507	0.07%
2023/10/04	2.2	32.98	0	0.00	32.90	2.2	15,539	0.01%
2023/10/03	19.3	33.22	1	33.30	33.20	18.3	15,625	0.12%
2023/10/02	5	33.14	3	33.12	33.10	2	15,776	0.01%
2023/09/28	6	33.10	1	33.10	33.25	5	16,020	0.03%
2023/09/27	4.1	33.01	0	0.00	33.05	4.1	15,999	0.03%
2023/09/26	20.4	33.05	1	33.05	33.00	19.4	15,938	0.12%
2023/09/25	59.9	33.14	13.4	33.15	33.10	46.4	15,777	0.29%
2023/09/22	21.2	33.47	5.2	33.49	33.50	16	15,474	0.10%
2023/09/21	31.9	33.96	0	0.00	33.80	31.9	15,253	0.21%
2023/09/20	12.6	34.47	6	34.42	34.35	6.6	15,082	0.04%
2023/09/19	21	34.86	0	0.00	34.80	21	14,902	0.14%
2023/09/18	7.1	35.09	0	0.00	35.10	7.1	14,938	0.05%
2023/09/15	2.4	35.17	1	35.25	35.10	1.4	15,030	0.01%
2023/09/14	8.7	35.36	0	0.00	35.50	8.7	14,962	0.06%
2023/09/13	15	35.14	11.1	35.10	35.30	3.9	14,972	0.03%
2023/09/12	7.1	34.50	0.1	34.65	34.60	7	15,254	0.05%
2023/09/11	0.2	34.15	1	34.05	34.20	-0.8	15,266	-0.01%
2023/09/08	8.3	34.13	20	34.18	34.10	-11.7	15,301	-0.08%
2023/09/07	26.8	34.25	2	34.25	34.35	24.8	15,280	0.16%
2023/09/06	31.5	34.57	7	34.44	34.40	24.5	15,287	0.16%
2023/09/05	4.6	35.04	0	0.00	35.00	4.6	14,939	0.03%
2023/09/04	8.2	35.05	0	0.00	35.20	8.2	14,925	0.05%
2023/09/01	7	35.12	4.5	35.22	35.25	2.5	14,877	0.02%
2023/08/31	10.7	35.05	2	35.15	34.95	8.7	14,843	0.06%
2023/08/30	11.2	35.35	0	0.00	35.30	11.2	14,684	0.08%
2023/08/29	1.4	35.25	4	35.28	35.40	-2.6	15,130	-0.02%
2023/08/28	6	35.15	1	35.10	35.20	5	15,344	0.03%
2023/08/25	2.1	35.15	0	0.00	35.10	2.1	16,124	0.01%
2023/08/24	2	35.30	5.5	35.38	35.30	-3.5	16,441	-0.02%
2023/08/23	4	35.44	2	35.38	35.30	2	16,726	0.01%
2023/08/22	1.1	35.41	3	35.30	35.40	-1.9	16,947	-0.01%
2023/08/21	2.5	35.31	1	35.35	35.40	1.5	17,344	0.01%
2023/08/18	7.9	35.38	0	0.00	35.15	7.9	17,523	0.04%
2023/08/17	13.6	35.74	44	35.67	35.65	-30.4	17,458	-0.17%
2023/08/16	18.4	36.09	5	36.16	36.05	13.3	17,488	0.08%
2023/08/15	10.3	36.62	1	36.75	36.70	9.3	17,473	0.05%
2023/08/14	23.4	36.88	0	0.00	36.85	23.4	17,582	0.13%
2023/08/11	1.2	37.44	4	37.43	37.40	-2.8	17,637	-0.02%
2023/08/10	7.8	36.87	1	36.95	36.85	6.8	17,644	0.04%
2023/08/09	1	37.11	0	0.00	37.15	1	17,972	0.01%
2023/08/08	15.3	37.18	1	37.15	37.10	14.3	18,250	0.08%
2023/08/07	0	0.00	2	37.55	37.65	-2	18,384	-0.01%
2023/08/04	1.5	37.37	2	37.40	37.35	-0.6	18,438	0.00%
2023/08/02	4.1	37.25	1	37.25	37.20	3.1	18,846	0.02%
2023/08/01	1.3	37.59	1.5	37.57	37.55	-0.2	19,015	0.00%
2023/07/31	5.1	37.49	0	0.00	37.30	5.1	19,125	0.03%
2023/07/28	3.1	37.19	7	37.31	37.35	-3.9	19,175	-0.02%
2023/07/27	5.1	37.39	29.1	37.33	37.35	-24	19,620	-0.12%
2023/07/26	22.4	37.31	2	37.40	37.25	20.4	20,584	0.10%
2023/07/25	18.2	37.25	4	37.25	37.40	14.2	20,798	0.07%
2023/07/24	13.3	36.62	2.1	36.55	36.50	11.1	20,874	0.05%
2023/07/21	17.6	36.32	1	36.30	36.10	16.6	21,180	0.08%
2023/07/20	2.1	36.60	0.1	36.75	36.55	2	21,667	0.01%
2023/07/19	19.9	36.72	2.4	36.66	36.60	17.5	22,718	0.08%
2023/07/18	4.1	36.68	2	36.55	37.10	2.1	23,504	0.01%
2023/07/17	13.3	36.77	1	37.10	36.75	12.3	23,411	0.05%
2023/07/14	1.1	37.05	22	37.00	37.00	-20.9	23,348	-0.09%
2023/07/13	6.1	36.91	5	36.93	36.80	1.1	23,366	0.00%
2023/07/12	6.5	36.57	2	36.50	36.60	4.5	23,564	0.02%
2023/07/11	10.7	36.71	8.2	36.58	36.55	2.6	23,517	0.01%
2023/07/10	28.3	37.01	3.3	37.13	36.85	25	23,394	0.11%
2023/07/07	7.3	37.09	0	0.00	37.30	7.3	23,264	0.03%
2023/07/06	12.3	37.31	0	0.00	37.25	12.3	23,393	0.05%
2023/07/05	11.1	37.98	0.5	38.15	37.80	10.6	23,091	0.05%
2023/07/04	0.2	38.15	0.2	38.25	38.05	0	22,913	0.00%
2023/07/03	10	38.20	13.1	38.30	38.25	-3.1	22,864	-0.01%
2023/06/30	2.3	38.15	0	0.00	38.05	2.3	22,907	0.01%
2023/06/28	9.1	38.09	0.2	38.25	38.05	8.9	22,980	0.04%
2023/06/27	8.2	38.54	0	38.55	38.45	8.1	23,114	0.04%
2023/06/26	0.1	38.80	0	0.00	38.80	0.1	23,371	0.00%
2023/06/21	2	38.53	6.7	38.46	38.70	-4.7	23,378	-0.02%
2023/06/20	2.1	38.53	1	38.50	38.55	1.1	23,375	0.00%
2023/06/19	7.2	38.75	7.2	38.75	38.70	-0.1	23,493	0.00%
2023/06/16	3.2	38.72	19	38.98	38.70	-15.8	23,472	-0.07%
2023/06/15	1	38.30	4	38.31	38.35	-3	23,007	-0.01%
2023/06/14	7	38.24	0	0.00	38.35	7	23,330	0.03%
2023/06/13	3	38.20	1	38.20	38.25	2	23,466	0.01%
2023/06/12	4.5	38.32	10	38.61	38.25	-5.5	23,491	-0.02%
2023/06/09	6.2	38.38	14	38.50	38.45	-7.8	23,511	-0.03%
2023/06/08	5	38.47	22	38.64	38.50	-17	23,676	-0.07%
2023/06/07	8	38.73	15	38.74	38.80	-7	23,851	-0.03%
2023/06/06	5	38.86	1.5	38.84	38.80	3.5	24,048	0.01%
2023/06/05	12.9	38.81	11.7	38.97	38.85	1.3	24,210	0.01%
2023/06/02	9.8	38.41	15.3	38.48	38.55	-5.6	24,023	-0.02%
2023/06/01	11.1	37.79	3	37.75	37.75	8.1	23,598	0.03%
2023/05/31	15	38.04	0	0.00	37.90	15	23,504	0.06%
2023/05/30	3	38.02	1.6	38.05	38.30	1.4	22,887	0.01%
2023/05/29	2	37.88	12	38.01	38.15	-10	23,178	-0.04%
2023/05/26	0.1	37.83	3.1	37.87	38.00	-3	23,692	-0.01%
2023/05/25	5.1	37.60	2	38.05	38.05	3.1	24,133	0.01%
2023/05/24	22.2	37.75	14.1	37.71	37.85	8.2	23,953	0.03%
2023/05/23	6	38.02	3	38.10	37.90	3	23,751	0.01%
2023/05/22	4.1	38.25	5.1	38.20	38.25	-1	23,649	0.00%
2023/05/19	4	37.85	20	37.85	37.85	-16	23,556	-0.07%
2023/05/18	6.2	37.84	0	0.00	37.85	6.2	23,437	0.03%
2023/05/17	6	38.02	6.1	38.02	37.90	-0.1	23,453	0.00%
2023/05/16	18	37.53	7	37.60	37.75	11	23,506	0.05%
2023/05/15	17.4	37.32	13	37.32	37.35	4.4	23,506	0.02%
2023/05/12	22.5	38.19	5	38.12	37.80	17.5	23,276	0.08%
2023/05/11	22.5	38.19	5	38.12	38.20	17.5	23,037	0.08%
2023/05/10	17	38.73	11	38.71	38.85	6	22,849	0.03%
2023/05/09	23.5	38.74	18.1	38.72	38.65	5.4	22,795	0.02%
2023/05/08	2.1	39.53	11.3	39.57	39.60	-9.2	22,479	-0.04%
2023/05/05	10.3	39.34	11	39.25	39.30	-0.7	22,322	0.00%
2023/05/04	7.4	39.53	12.6	39.52	39.45	-5.2	22,305	-0.02%
2023/05/03	47.6	39.72	24.8	39.65	39.50	22.8	22,236	0.10%
2023/05/02	35.4	39.75	41.5	39.87	39.90	-6.1	22,048	-0.03%
2023/04/28	12	38.75	5	38.80	38.70	7	21,538	0.03%
2023/04/27	11.1	38.94	30	38.99	38.65	-18.9	21,481	-0.09%
2023/04/26	18	38.94	119	38.95	39.10	-101	21,572	-0.47%	大賣/鉅額交易
2023/04/25	41.4	38.66	23.2	38.88	38.50	18.2	21,693	0.08%
2023/04/24	148	39.34	44.6	39.28	39.55	103.4	21,265	0.49%	大買/鉅額交易
2023/04/21	35.1	38.51	61.1	38.37	38.30	-26	20,241	-0.13%
2023/04/20	15.1	37.34	2.1	37.35	37.20	13	19,358	0.07%
2023/04/19	6.4	37.35	2.5	37.17	37.10	3.9	19,409	0.02%
2023/04/18	3.1	37.93	0	0.00	37.45	3.1	19,425	0.02%
2023/04/17	18.6	38.01	20	38.01	37.95	-1.4	19,656	-0.01%
2023/04/14	3.6	37.43	0.1	37.50	37.55	3.5	19,373	0.02%
2023/04/13	2.1	37.50	9.1	37.56	37.55	-7	19,387	-0.04%
2023/04/12	4	37.53	35.5	37.64	37.45	-31.5	19,333	-0.16%
2023/04/11	51.2	37.27	36	37.51	37.45	15.2	19,262	0.08%
2023/04/10	10	36.44	3	36.45	36.60	7	19,042	0.04%
2023/04/07	4.1	36.39	2.1	36.48	36.40	2	19,060	0.01%
2023/04/06	5.2	36.35	0.8	36.45	36.45	4.4	19,160	0.02%
2023/03/31	1.1	36.59	20	36.50	36.40	-18.9	19,407	-0.10%
2023/03/30	4.1	36.17	2	36.10	36.20	2.1	20,415	0.01%
2023/03/29	7.3	36.14	1	36.35	36.35	6.3	21,328	0.03%
2023/03/28	18.1	36.32	3	36.28	36.20	15.1	22,230	0.07%
2023/03/27	10.4	36.77	8	36.73	36.65	2.4	23,097	0.01%
2023/03/24	4	37.36	3.1	37.49	37.60	1	23,872	0.00%
2023/03/23	8	37.30	3.1	37.43	37.35	4.9	23,875	0.02%
2023/03/22	5	37.23	2.1	37.28	37.20	2.9	23,957	0.01%
2023/03/21	3.1	37.18	3.1	37.18	37.05	0	24,027	0.00%
2023/03/20	0	36.89	2	36.78	36.90	-2	24,042	-0.01%
2023/03/17	1.3	36.43	6	36.50	36.40	-4.7	24,199	-0.02%
2023/03/16	16.1	36.62	21	36.68	36.35	-4.9	23,908	-0.02%
2023/03/15	11.3	37.02	1.3	37.25	37.10	10	23,942	0.04%
2023/03/14	9	36.60	1	36.70	36.75	8	24,037	0.03%
2023/03/13	9.1	36.53	10.2	36.58	36.75	-1.1	24,266	0.00%
2023/03/10	20.3	36.77	21	36.65	36.70	-0.7	24,281	0.00%
2023/03/09	25.3	37.56	0.5	37.45	37.20	24.8	24,506	0.10%
2023/03/08	36.7	37.66	2	37.60	37.75	34.7	24,873	0.14%
2023/03/07	2	37.98	1	37.95	37.95	1	24,885	0.00%
2023/03/06	8.6	37.93	15	38.02	37.95	-6.4	25,216	-0.03%
2023/03/03	10.3	37.79	0	0.00	37.75	10.3	25,487	0.04%
2023/03/02	6.3	37.57	5.4	37.78	37.90	1	25,669	0.00%
2023/03/01	41.9	38.01	0	0.00	37.80	41.9	25,706	0.16%
2023/02/24	6.2	39.30	6	39.30	39.15	0.2	25,338	0.00%
2023/02/23	6.5	39.25	63.4	39.22	39.50	-56.9	24,816	-0.23%
2023/02/22	7	37.88	31	37.95	38.05	-24	25,159	-0.10%
2023/02/21	3.1	38.37	2	38.30	38.35	1.1	26,058	0.00%
2023/02/20	8.4	37.99	3	38.10	38.25	5.4	26,714	0.02%
2023/02/17	7	37.69	8.2	37.83	38.00	-1.1	27,226	0.00%
2023/02/16	24.2	37.51	4.1	37.63	37.50	20.1	27,958	0.07%
2023/02/15	16	37.63	0.5	37.60	37.55	15.5	28,051	0.06%
2023/02/14	2.1	37.41	11.1	37.52	37.25	-9	27,991	-0.03%
2023/02/13	7	36.94	2.3	37.01	37.00	4.7	27,957	0.02%
2023/02/10	0	0.00	4.1	36.69	36.85	-4.1	28,096	-0.01%
2023/02/09	2	36.65	3	36.70	36.60	-1	28,114	0.00%
2023/02/08	1.1	36.66	8	36.64	36.75	-6.9	28,188	-0.02%
2023/02/07	5.3	36.60	8.2	36.55	36.65	-2.9	28,269	-0.01%
2023/02/06	1.4	36.35	22.2	36.23	36.15	-20.8	28,252	-0.07%
2023/02/03	18.3	36.45	39	36.50	36.45	-20.7	28,142	-0.07%
2023/02/02	15.5	36.74	4.2	36.70	36.80	11.3	28,165	0.04%
2023/02/01	18	36.51	2	36.53	36.75	16	28,193	0.06%
2023/01/31	12.1	36.61	6	36.57	36.25	6.1	28,263	0.02%
2023/01/30	2.3	36.76	13.4	36.92	36.95	-11.1	28,195	-0.04%
2023/01/17	12.2	36.05	7	36.14	36.00	5.2	28,181	0.02%
2023/01/16	57.1	36.50	81	36.42	36.50	-24	28,175	-0.09%
2023/01/13	27.1	35.97	42.5	36.07	36.15	-15.4	27,855	-0.06%
2023/01/12	18.1	35.36	60.2	35.30	35.40	-42.1	27,913	-0.15%
2023/01/11	6	34.69	31	34.70	34.70	-25	28,119	-0.09%
2023/01/10	2	34.45	1.4	34.46	34.60	0.6	28,426	0.00%
2023/01/09	4.1	34.40	5.2	34.51	34.60	-1.1	28,943	0.00%
2023/01/06	3.2	34.30	7.7	34.24	34.25	-4.5	29,213	-0.02%
2023/01/05	32.3	34.37	5	34.43	34.45	27.3	29,670	0.09%
2023/01/04	2	33.55	1	33.70	33.50	1	29,498	0.00%
2023/01/03	10	33.48	2.5	33.56	33.50	7.5	29,714	0.03%
2022/12/30	1.1	33.81	36	33.68	33.65	-34.9	29,735	-0.12%
2022/12/29	6	33.80	4	33.76	33.70	2	29,889	0.01%
2022/12/28	2	34.18	5	34.23	34.30	-3	30,140	-0.01%
2022/12/27	33.1	34.50	20.1	34.45	34.30	13	30,373	0.04%
2022/12/26	1.3	34.33	2	34.30	34.40	-0.7	30,533	0.00%
2022/12/23	18	34.19	2.1	34.21	34.05	15.9	31,062	0.05%
2022/12/22	18.6	34.56	28	34.52	34.45	-9.4	31,982	-0.03%
2022/12/21	30	33.95	17	34.01	34.05	13	31,325	0.04%
2022/12/20	11.2	33.79	1	33.90	33.70	10.2	30,705	0.03%
2022/12/19	9.2	33.94	13	34.05	33.85	-3.8	30,251	-0.01%
2022/12/16	13.3	33.21	11	33.35	34.60	2.3	29,428	0.01%
2022/12/15	7	33.46	12.7	33.48	33.55	-5.7	28,860	-0.02%
2022/12/14	4.1	33.57	2	33.58	33.50	2.1	29,170	0.01%
2022/12/13	12.8	33.86	6	33.73	33.70	6.8	29,231	0.02%
2022/12/12	3.2	33.72	28	33.66	33.85	-24.8	29,198	-0.08%
2022/12/09	10.1	33.77	22.1	33.72	33.70	-12	29,684	-0.04%
2022/12/08	9	33.20	1	33.15	33.20	8	29,675	0.03%
2022/12/07	2.1	33.13	18	33.26	33.35	-16	29,677	-0.05%
2022/12/06	0.1	33.50	0	0.00	33.30	0.1	29,698	0.00%
2022/12/05	7.1	33.52	28	33.60	33.70	-21	29,562	-0.07%
2022/12/02	23.2	33.69	2	33.70	33.65	21.2	29,249	0.07%
2022/12/01	26	33.89	10.3	34.02	34.05	15.7	29,193	0.05%
2022/11/30	4.3	33.59	7	33.46	33.90	-2.7	29,003	-0.01%
2022/11/29	1	32.91	19	33.20	33.55	-18	28,619	-0.06%
2022/11/28	37.4	32.91	5	32.99	33.00	32.4	28,640	0.11%
2022/11/25	2	33.47	9.1	33.49	33.55	-7	28,428	-0.02%
2022/11/24	4.4	32.91	2.2	32.80	33.20	2.2	28,273	0.01%
2022/11/23	21.7	32.72	0	0.00	32.70	21.7	28,055	0.08%
2022/11/22	16.1	32.61	16	32.65	32.65	0.1	27,954	0.00%
2022/11/21	48.2	32.99	28.4	32.85	32.85	19.9	27,730	0.07%
2022/11/18	60.7	33.45	23	33.49	33.30	37.7	27,498	0.14%
2022/11/17	82.2	33.98	95.6	34.21	34.25	-13.4	26,542	-0.05%
2022/11/16	56	33.10	12	33.08	32.90	44	25,556	0.17%
2022/11/15	32.1	33.28	17.4	33.48	33.85	14.7	24,950	0.06%
2022/11/14	11.2	33.49	27	33.94	34.15	-15.8	24,375	-0.06%
2022/11/11	1.3	32.09	9.1	32.35	32.15	-7.8	23,576	-0.03%
2022/11/10	13.2	31.75	15.1	31.93	31.70	-1.9	23,483	-0.01%
2022/11/09	28.5	31.84	11.4	31.91	31.90	17.1	23,444	0.07%
2022/11/08	15.4	31.73	13.2	31.52	31.65	2.3	23,282	0.01%
2022/11/07	14	30.56	0	0.00	31.00	14	23,106	0.06%
2022/11/04	8.2	30.26	10	30.28	30.45	-1.8	23,191	-0.01%
2022/11/03	44	30.26	1	30.40	30.30	43	23,144	0.19%
2022/11/02	14	30.74	2	30.80	30.75	12	23,105	0.05%
2022/11/01	6.3	30.45	2	30.45	30.65	4.3	23,119	0.02%
2022/10/31	41.3	30.42	0	0.00	30.25	41.3	23,108	0.18%
2022/10/28	12.2	30.76	6.1	30.89	30.50	6.1	23,119	0.03%
2022/10/27	12.7	30.87	2.4	30.85	30.85	10.2	23,111	0.04%
2022/10/26	9.2	30.20	2.1	30.33	30.30	7.1	23,119	0.03%
2022/10/25	27.6	29.97	24.2	30.06	29.90	3.4	23,077	0.01%
2022/10/24	5.4	30.89	1	30.75	30.60	4.4	22,682	0.02%
2022/10/21	6	30.98	2.2	31.09	31.00	3.8	22,562	0.02%
2022/10/20	20.7	30.80	13	30.80	30.90	7.7	22,518	0.03%
2022/10/19	19.9	31.66	10	31.65	31.60	9.9	22,012	0.04%
2022/10/18	6	31.63	4	31.76	31.45	2	21,608	0.01%
2022/10/17	39	31.78	0	0.00	31.70	39	21,593	0.18%
2022/10/14	15.1	32.56	1	32.60	32.40	14.1	21,633	0.07%
2022/10/13	39	32.80	0	0.00	32.65	39	21,544	0.18%
2022/10/12	12	33.81	0	0.00	33.75	12	21,287	0.06%
2022/10/11	13.2	33.89	4.3	33.88	33.80	8.9	21,345	0.04%
2022/10/07	0.1	34.35	0	0.00	34.25	0.1	21,291	0.00%
2022/10/06	1.6	34.27	0	0.00	34.30	1.6	21,266	0.01%
2022/10/05	11.5	34.24	2	34.30	34.15	9.5	21,277	0.04%
2022/10/04	5.3	33.77	6.4	33.82	33.85	-1.1	21,025	-0.01%
2022/10/03	2.2	33.74	7	33.71	33.65	-4.8	20,773	-0.02%
2022/09/30	13.3	33.75	29.8	33.79	33.80	-16.5	20,658	-0.08%
2022/09/29	51.5	34.18	3	34.12	34.15	48.5	20,144	0.24%
2022/09/28	28.2	35.06	1.5	35.09	34.90	26.6	19,056	0.14%
2022/09/27	8.3	35.80	6.7	35.82	35.80	1.7	18,789	0.01%
2022/09/26	25	36.05	5.5	36.16	35.85	19.5	18,599	0.10%
2022/09/23	13.4	37.05	1.5	37.08	37.00	11.9	18,381	0.06%
2022/09/22	14	37.45	5	37.50	37.55	9	18,250	0.05%
2022/09/21	16.2	38.15	0	0.00	38.10	16.2	17,880	0.09%
2022/09/20	12.4	38.66	2	38.78	38.55	10.4	17,513	0.06%
2022/09/19	18.1	38.91	0.5	38.95	38.80	17.6	17,397	0.10%
2022/09/16	18.2	38.71	0	0.00	38.60	18.2	17,332	0.10%
2022/09/15	2.3	39.51	2	39.55	39.55	0.3	16,939	0.00%
2022/09/14	2.3	39.64	1	39.65	39.65	1.3	16,875	0.01%
2022/09/13	4	39.79	2	39.93	39.90	2	16,925	0.01%
2022/09/12	1.2	39.72	0	0.00	39.80	1.2	16,977	0.01%
2022/09/08	3.1	39.72	1	39.85	39.85	2.1	17,321	0.01%
2022/09/07	9	39.64	5.2	39.74	39.70	3.8	17,462	0.02%
2022/09/06	6.4	39.63	8	39.68	39.85	-1.6	17,501	-0.01%
2022/09/05	1	39.10	4.3	39.14	39.10	-3.3	17,483	-0.02%
2022/09/02	12.4	38.60	2	38.60	38.50	10.4	17,570	0.06%
2022/09/01	3.2	38.97	0.1	39.10	38.90	3	17,325	0.02%
2022/08/31	0.5	39.30	1.3	39.39	39.30	-0.8	17,158	0.00%
2022/08/30	12.1	39.30	0	0.00	39.25	12.1	17,048	0.07%
2022/08/29	1.3	39.35	7	39.22	39.35	-5.7	17,169	-0.03%
2022/08/26	0.8	39.65	5.2	39.61	39.65	-4.4	17,183	-0.03%
2022/08/25	6	39.30	1	39.45	39.55	5	17,263	0.03%
2022/08/24	0.5	39.30	2.1	39.28	39.25	-1.5	17,398	-0.01%
2022/08/23	3.7	39.17	2	39.35	39.35	1.7	17,816	0.01%
2022/08/22	4.9	39.20	5.7	39.22	39.65	-0.8	17,936	0.00%
2022/08/19	3.3	39.51	2	39.40	39.45	1.3	18,065	0.01%
2022/08/18	1	39.70	5	39.64	39.80	-4	18,153	-0.02%
2022/08/17	2.2	39.47	14	39.37	40.00	-11.8	18,215	-0.06%
2022/08/16	4.1	39.29	5	39.40	39.35	-1	18,244	-0.01%
2022/08/15	2	39.23	1	39.35	39.30	1	18,314	0.01%
2022/08/12	15.1	39.15	1	39.20	39.30	14.1	18,719	0.08%
2022/08/11	2.1	38.60	17.3	39.19	39.35	-15.2	18,846	-0.08%
2022/08/10	0.6	38.62	1	38.45	38.75	-0.4	18,945	0.00%
2022/08/09	6.6	38.37	2.3	38.46	38.75	4.3	19,108	0.02%
2022/08/08	5.2	38.53	1	38.60	38.70	4.2	19,258	0.02%
2022/08/05	14.4	38.82	1	38.85	38.85	13.4	19,436	0.07%
2022/08/04	6.3	38.66	5	38.74	38.75	1.3	19,943	0.01%
2022/08/03	13.2	38.90	2.4	39.02	39.10	10.8	20,186	0.05%
2022/08/02	5.4	39.09	27	39.07	39.15	-21.6	20,245	-0.11%
2022/08/01	5.1	39.05	12.2	39.41	39.50	-7.1	20,243	-0.04%
2022/07/29	7.1	38.50	2.5	38.59	38.75	4.6	20,205	0.02%
2022/07/28	6	38.13	2	38.15	38.20	4	20,134	0.02%
2022/07/27	12	37.80	3	37.92	37.85	9	20,075	0.04%
2022/07/26	1.8	37.85	15	37.80	37.80	-13.2	20,246	-0.07%
2022/07/25	9.2	37.84	15	37.85	37.85	-5.8	20,320	-0.03%
2022/07/22	28.3	37.77	5	38.00	37.70	23.3	20,389	0.11%
2022/07/21	52.7	38.01	10	38.00	38.05	42.7	20,196	0.21%
2022/07/20	9	41.60	0.1	41.75	41.60	8.9	19,656	0.05%
2022/07/19	12.3	41.39	22.1	41.31	41.65	-9.8	19,510	-0.05%
2022/07/18	19.2	40.15	0	0.00	40.70	19.2	19,267	0.10%
2022/07/15	23.9	41.01	3	40.93	40.50	20.9	19,169	0.11%
2022/07/14	3.7	41.71	4	41.78	41.70	-0.3	19,107	0.00%
2022/07/13	1.2	41.86	12	41.81	41.80	-10.8	19,230	-0.06%
2022/07/11	0.1	40.90	10.1	40.98	41.10	-10	19,484	-0.05%
2022/07/08	17	40.61	2	40.83	40.80	15	19,573	0.08%
2022/07/07	4.3	40.68	23	40.88	40.90	-18.7	19,674	-0.10%
2022/07/06	10	40.36	3	40.18	40.00	7	20,055	0.03%
2022/07/05	1	40.45	6	40.46	40.75	-5	19,967	-0.03%
2022/07/04	1	40.05	12	40.05	40.00	-11	19,809	-0.06%
2022/07/01	3	40.43	5.3	40.31	40.35	-2.3	19,681	-0.01%
2022/06/30	9.1	39.55	6.4	39.35	39.50	2.7	19,421	0.01%
2022/06/29	1.2	39.53	1	39.45	39.55	0.2	19,227	0.00%
2022/06/28	5.1	39.66	2	39.68	39.60	3.1	19,218	0.02%
2022/06/27	9.1	39.90	1.4	39.86	39.80	7.7	19,203	0.04%
2022/06/24	4.1	39.44	1	39.50	39.50	3.1	19,070	0.02%
2022/06/23	16.1	39.59	11.7	39.08	39.00	4.4	18,963	0.02%
2022/06/22	6	39.63	9	39.60	39.50	-3	18,809	-0.02%
2022/06/21	9	39.40	3	39.53	39.45	6	18,775	0.03%
2022/06/20	23.4	39.11	23.5	39.23	38.85	-0.1	18,695	0.00%
2022/06/17	10.6	39.68	25.1	39.61	39.60	-14.5	18,440	-0.08%
2022/06/16	26.1	40.18	4.5	40.69	40.00	21.6	18,279	0.12%
2022/06/15	3.3	40.06	2	40.15	40.05	1.3	18,452	0.01%
2022/06/14	28.9	40.17	6	40.22	40.10	22.9	18,363	0.12%
2022/06/13	24.2	40.85	2	40.75	40.80	22.2	18,122	0.12%
2022/06/10	9.1	41.45	1	41.40	41.40	8.1	17,840	0.05%
2022/06/09	12.5	41.60	1.1	41.70	41.55	11.4	17,831	0.06%
2022/06/08	1.4	41.67	0	0.00	41.75	1.4	17,785	0.01%
2022/06/07	4.2	41.41	7	41.35	41.35	-2.8	17,736	-0.02%
2022/06/06	6	41.65	0	0.00	41.55	6	17,502	0.03%
2022/06/02	3.2	41.77	1	41.75	41.70	2.2	17,511	0.01%
2022/06/01	17.4	42.44	4	42.41	42.10	13.4	17,534	0.08%
2022/05/31	4	42.68	3	42.78	42.60	1	17,391	0.01%
2022/05/30	1.6	42.94	8.2	42.93	42.80	-6.6	16,918	-0.04%
2022/05/27	12.3	42.17	10	42.20	42.20	2.3	16,696	0.01%
2022/05/26	2.7	42.01	2	42.33	41.70	0.7	16,596	0.00%
2022/05/25	4	41.43	2	41.45	41.65	2	16,538	0.01%
2022/05/24	3.1	41.22	3	41.27	41.20	0.1	16,462	0.00%
2022/05/23	17.1	41.34	0	0.00	41.20	17.1	16,294	0.10%
2022/05/20	19.1	41.49	0	0.00	41.15	19.1	16,186	0.12%
2022/05/19	7.5	41.19	0	0.00	41.10	7.5	15,717	0.05%
2022/05/18	13.3	41.34	16	41.36	41.60	-2.7	15,532	-0.02%
2022/05/17	17.4	41.47	6	41.40	41.50	11.4	15,250	0.07%
2022/05/16	17.3	41.27	0	0.00	41.25	17.3	15,019	0.12%
2022/05/13	33.2	41.35	2	41.50	41.60	31.2	14,715	0.21%
2022/05/12	60.1	41.17	12.2	41.18	40.80	47.9	14,482	0.33%
2022/05/11	25.4	42.69	3	42.73	42.65	22.4	13,898	0.16%
2022/05/10	27.6	43.86	5	43.80	43.85	22.6	13,469	0.17%
2022/05/09	32.5	44.64	7.4	44.42	44.25	25.1	13,279	0.19%
2022/05/06	18.3	45.16	0	0.00	45.10	18.3	13,113	0.14%
2022/05/05	1	45.60	2	45.65	45.60	-1	13,152	-0.01%
2022/05/04	1.1	45.40	5	45.38	45.50	-3.9	13,127	-0.03%
2022/05/03	11.9	45.34	1	45.30	45.35	10.9	13,228	0.08%
2022/04/29	8.2	46.14	0	0.00	45.90	8.2	12,942	0.06%
2022/04/28	7.1	45.87	2	45.90	46.10	5.1	12,785	0.04%
2022/04/27	73.3	45.80	0	0.00	45.80	73.3	12,580	0.58%
2022/04/26	12	46.17	1	46.10	46.20	11	12,312	0.09%
2022/04/25	15.5	46.16	6	46.18	46.10	9.5	12,241	0.08%
2022/04/22	3.1	46.59	0	0.00	46.55	3.1	12,099	0.03%
2022/04/21	5.2	46.73	0	0.00	46.80	5.2	12,074	0.04%
2022/04/20	22.2	46.46	2	46.45	46.60	20.2	12,063	0.17%
2022/04/19	16.4	46.31	17	46.40	46.35	-0.6	11,970	-0.01%
2022/04/18	26.8	46.62	2	46.55	46.50	24.8	11,843	0.21%
2022/04/15	28.5	47.20	2	47.45	47.10	26.5	11,628	0.23%
2022/04/14	13.4	47.78	1	47.70	47.70	12.4	11,442	0.11%
2022/04/13	23.3	48.11	1	48.20	48.00	22.3	11,348	0.20%
2022/04/12	15.6	48.19	8	48.01	48.00	7.6	11,175	0.07%
2022/04/11	2	49.35	0	0.00	49.45	2	10,764	0.02%
2022/04/08	0	0.00	2	49.73	49.80	-2	10,837	-0.02%
2022/04/07	0	0.00	4	49.74	49.55	-4	10,806	-0.04%
2022/04/06	2	49.85	13	49.83	50.20	-11	10,709	-0.10%
2022/04/01	15.1	49.81	4	49.60	49.75	11.1	10,657	0.10%
2022/03/31	8.3	50.07	16.1	50.09	49.90	-7.8	10,588	-0.07%
2022/03/30	12	49.82	4	49.85	49.85	8	10,436	0.08%
2022/03/29	10.1	50.00	4	49.71	49.80	6.1	10,432	0.06%
2022/03/28	2	49.25	1	49.15	49.70	1	10,389	0.01%
2022/03/25	2.1	49.63	0	49.75	49.70	2.1	10,342	0.02%
2022/03/24	8	49.85	37	49.85	49.95	-29	10,385	-0.28%
2022/03/23	6	49.53	9.3	49.51	49.65	-3.3	10,460	-0.03%
2022/03/22	12	49.50	4	49.40	49.70	8	10,377	0.08%
2022/03/21	27.1	49.53	8.6	49.44	49.75	18.6	10,380	0.18%
2022/03/18	22.2	48.53	21.1	48.69	48.95	1.2	10,135	0.01%
2022/03/17	14.1	47.88	0.4	47.95	48.00	13.7	9,745	0.14%
2022/03/16	2	47.70	1.3	47.95	47.85	0.7	9,630	0.01%
2022/03/15	4	47.73	7	47.84	47.95	-3	9,597	-0.03%
2022/03/14	3	47.45	0	0.00	47.55	3	9,592	0.03%
2022/03/11	1.1	47.41	1	47.50	47.45	0.1	9,676	0.00%
2022/03/10	2.1	47.36	0.5	47.40	47.60	1.7	9,818	0.02%
2022/03/09	3	47.15	0	0.00	47.25	3	9,901	0.03%
2022/03/08	8.1	47.00	5	46.95	46.95	3.1	10,051	0.03%
2022/03/07	8.3	47.07	10	46.99	47.10	-1.7	10,059	-0.02%
2022/03/04	14.1	47.75	1	47.80	47.65	13.1	10,340	0.13%
2022/03/03	3	47.93	0	0.00	48.05	3	10,465	0.03%
2022/03/02	0.1	47.84	3.2	47.75	48.00	-3.1	10,752	-0.03%
2022/03/01	0	0.00	6	47.72	47.80	-6	10,862	-0.06%
2022/02/25	10	47.11	3	47.10	47.35	7	10,955	0.06%
2022/02/24	5.2	47.24	2.3	47.41	47.30	3	10,884	0.03%
2022/02/23	1.3	47.66	0	0.00	47.65	1.3	10,872	0.01%
2022/02/22	0	47.30	2	47.70	47.70	-2	10,974	-0.02%
2022/02/21	1	47.30	5	47.47	47.60	-4	10,977	-0.04%
2022/02/18	3	47.40	3	47.37	47.45	0	11,056	0.00%
2022/02/17	3	47.35	7	47.47	47.45	-4	11,143	-0.04%
2022/02/16	3	47.02	0	0.00	47.00	3	11,199	0.03%
2022/02/15	1	46.91	0.1	47.20	47.00	0.9	11,255	0.01%
2022/02/14	2.1	47.04	34	47.04	47.15	-31.9	11,341	-0.28%
2022/02/11	5	47.43	0	0.00	47.55	5	11,337	0.04%
2022/02/10	1	47.20	12.6	47.12	47.55	-11.6	11,361	-0.10%
2022/02/09	1	47.00	3	47.05	47.30	-2	11,433	-0.02%
2022/02/08	3	47.02	0.1	47.15	46.95	2.9	11,535	0.03%
2022/02/07	7	46.35	1	47.00	47.10	6	11,491	0.05%
2022/01/26	1.1	46.87	0	0.00	46.85	1.1	11,314	0.01%
2022/01/25	8.4	46.72	0	46.85	46.80	8.3	11,349	0.07%
2022/01/24	1	47.10	6.3	47.10	47.15	-5.3	11,222	-0.05%
2022/01/21	4	47.26	3	47.20	47.40	1	11,339	0.01%
2022/01/20	0	0.00	2	47.60	47.50	-2	11,291	-0.02%
2022/01/19	14	47.55	2	47.58	47.60	12	11,341	0.11%
2022/01/18	3	47.55	6.3	47.51	47.75	-3.3	11,490	-0.03%
2022/01/17	1.1	47.42	2	47.43	47.60	-0.9	11,598	-0.01%
2022/01/14	3.3	47.84	4	47.61	47.60	-0.7	11,605	-0.01%
2022/01/13	3.3	47.70	11	47.74	47.95	-7.7	11,826	-0.07%
2022/01/12	7.2	47.22	2.4	47.30	47.50	4.9	12,070	0.04%
2022/01/11	4	47.10	1	47.10	47.50	3	12,310	0.02%
2022/01/10	2.2	47.06	3	47.05	47.30	-0.8	12,274	-0.01%
2022/01/07	4.4	47.28	4	47.35	47.45	0.4	12,237	0.00%
2022/01/06	0	0.00	2	47.45	47.60	-2	12,219	-0.02%
2022/01/05	1	47.20	0	0.00	47.15	1	12,240	0.01%
2022/01/04	8.4	47.30	3.1	47.21	47.30	5.3	12,299	0.04%
2022/01/03	6.7	47.59	0.5	48.05	47.45	6.2	12,196	0.05%
2021/12/30	3	48.07	1	48.10	48.00	2	12,155	0.02%
2021/12/29	1.5	48.13	2.1	48.18	48.15	-0.6	12,270	0.00%
2021/12/28	1	48.05	17.1	48.01	48.15	-16.1	12,350	-0.13%
2021/12/27	2	48.00	0	0.00	48.10	2	12,448	0.02%
2021/12/24	1.1	47.80	47.2	47.85	47.90	-46.2	12,692	-0.36%
2021/12/23	7	47.48	5.9	47.68	47.70	1.2	12,853	0.01%
2021/12/22	3	47.35	0.2	47.45	47.40	2.8	12,914	0.02%
2021/12/21	1	47.25	3	47.22	47.25	-2	13,062	-0.02%
2021/12/20	4.1	47.25	3.1	47.34	47.40	1.1	13,199	0.01%
2021/12/17	0	0.00	1.3	47.49	47.45	-1.3	13,236	-0.01%
2021/12/16	7.3	46.94	0	0.00	46.90	7.3	13,161	0.06%
2021/12/15	21	47.15	1	47.20	46.95	20	13,398	0.15%
2021/12/14	1	47.00	0	0.00	47.00	1	13,527	0.01%
2021/12/13	2.1	47.18	10	47.25	47.10	-7.9	13,762	-0.06%
2021/12/10	0	0.00	22	47.36	47.30	-22	14,011	-0.16%
2021/12/09	3.3	47.47	0.3	47.45	47.40	3	14,718	0.02%
2021/12/08	4.3	47.62	0.4	47.70	47.70	3.9	15,007	0.03%
2021/12/07	6	47.08	1	47.55	47.55	5	15,100	0.03%
2021/12/06	9.2	47.08	1	46.90	47.30	8.2	15,059	0.05%
2021/12/03	22.2	46.65	0	0.00	46.40	22.2	15,012	0.15%
2021/12/02	4.3	46.40	0	0.00	46.30	4.3	14,910	0.03%
2021/12/01	10.7	46.31	0	0.00	46.60	10.7	14,885	0.07%
2021/11/30	12.3	46.75	3	46.88	46.00	9.3	14,816	0.06%
2021/11/29	8.6	46.22	4	46.21	46.50	4.6	14,386	0.03%
2021/11/26	15.6	46.61	5	46.55	46.50	10.6	14,324	0.07%
2021/11/25	22.2	47.17	1	47.10	47.15	21.2	14,217	0.15%
2021/11/24	14.4	47.46	11.2	47.52	47.45	3.3	14,124	0.02%
2021/11/23	4.3	47.79	1	47.80	47.80	3.3	13,953	0.02%
2021/11/22	5.4	47.94	0	0.00	47.90	5.4	13,999	0.04%
2021/11/19	17.2	48.09	0	48.25	48.30	17.1	13,936	0.12%
2021/11/18	2	48.40	0	0.00	48.30	2	13,882	0.01%
2021/11/17	3.1	48.35	1	48.35	48.55	2.1	13,875	0.01%
2021/11/16	7.2	48.50	2	48.40	48.65	5.2	13,977	0.04%
2021/11/15	3.4	48.46	1	48.30	48.60	2.4	14,174	0.02%
2021/11/12	3	48.49	4	48.61	48.70	-1	14,358	-0.01%
2021/11/11	0.1	48.85	1	48.90	48.80	-1	14,578	-0.01%
2021/11/10	11.1	48.50	0	0.00	48.70	11.1	14,843	0.07%
2021/11/09	4	48.58	11	48.55	48.80	-7	15,088	-0.05%
2021/11/08	26	48.73	13	48.77	48.95	13	16,197	0.08%
2021/11/05	5.1	47.96	0	0.00	48.15	5.1	16,989	0.03%
2021/11/04	7.3	48.20	10	48.05	48.10	-2.7	17,324	-0.02%
2021/11/03	12.1	48.11	0	0.00	48.15	12.1	17,764	0.07%
2021/11/02	5	48.28	9	48.53	48.15	-4	18,197	-0.02%
2021/11/01	3	48.20	0.2	48.40	48.25	2.8	18,674	0.01%
2021/10/29	2.3	48.30	0	0.00	48.25	2.3	18,923	0.01%
2021/10/28	21	48.34	15	48.52	48.50	6	19,472	0.03%
2021/10/27	5.6	48.40	0	0.00	48.35	5.6	19,594	0.03%
2021/10/26	8.1	48.58	0	0.00	48.45	8.1	19,646	0.04%
2021/10/25	16.1	48.24	3.3	48.24	48.25	12.9	19,726	0.07%
2021/10/22	0	0.00	6.3	48.88	48.80	-6.3	20,089	-0.03%
2021/10/21	4.1	48.46	55	48.49	48.75	-50.9	20,240	-0.25%
2021/10/20	9.7	48.48	28	48.56	48.35	-18.3	20,272	-0.09%
2021/10/19	14.7	49.30	10	49.38	49.10	4.7	20,369	0.02%
2021/10/18	0	0.00	1	49.95	49.80	-1	20,223	0.00%
2021/10/15	0.1	49.98	35	50.00	50.10	-34.9	20,486	-0.17%
2021/10/14	1.1	50.01	6	49.92	49.90	-4.9	20,492	-0.02%
2021/10/13	0.1	50.49	4.3	50.74	50.50	-4.2	20,515	-0.02%
2021/10/12	0	0.00	5	50.11	50.20	-5	20,491	-0.02%
2021/10/08	1	50.40	0.7	50.40	50.40	0.3	20,467	0.00%
2021/10/07	2	50.08	3	50.33	50.40	-1	20,717	0.00%
2021/10/06	4.3	49.88	2	49.88	49.90	2.3	20,940	0.01%
2021/10/05	2	49.90	5.5	50.00	50.30	-3.5	21,193	-0.02%
2021/10/04	9.3	50.21	0.5	50.20	50.00	8.8	21,654	0.04%
2021/10/01	9.4	50.19	9	50.32	50.20	0.4	22,316	0.00%
2021/09/30	5	50.80	2	51.00	51.00	3	22,380	0.01%
2021/09/29	4.3	50.47	3	50.60	50.60	1.3	22,519	0.01%
2021/09/28	32.2	50.71	8	51.15	51.00	24.2	22,713	0.11%
2021/09/27	20	51.16	11	50.98	51.10	9	22,761	0.04%
2021/09/24	18	51.38	7.8	51.30	51.30	10.3	22,881	0.04%
2021/09/23	37.4	51.34	3.1	51.30	51.20	34.3	22,886	0.15%
2021/09/22	3.1	50.12	14.3	50.39	50.70	-11.2	22,838	-0.05%
2021/09/17	17	50.97	7	51.07	50.70	10	22,742	0.04%
2021/09/16	0.2	51.00	30.1	51.56	51.70	-29.8	22,693	-0.13%
2021/09/15	10.1	51.22	21.5	51.18	51.20	-11.4	22,526	-0.05%
2021/09/14	8	51.05	117.5	51.51	51.40	-109.5	22,421	-0.49%	大賣/鉅額交易
2021/09/13	106.3	49.14	7	49.90	50.10	99.3	21,802	0.46%	大買/
2021/09/10	1.2	48.79	5	48.36	49.00	-3.8	21,700	-0.02%
2021/09/09	1	47.86	5.1	48.06	48.20	-4	21,833	-0.02%
2021/09/08	5	48.62	1	48.50	48.55	4	21,908	0.02%
2021/09/07	7.2	48.80	0	0.00	48.75	7.2	21,992	0.03%
2021/09/06	2	48.75	33	48.53	48.80	-31	22,010	-0.14%
2021/09/03	1.1	48.11	26	48.30	48.50	-24.9	21,935	-0.11%
2021/09/02	2.6	47.95	0	0.00	47.90	2.6	21,889	0.01%
2021/09/01	1	48.25	1	47.95	48.40	0	21,952	0.00%
2021/08/31	19.2	47.38	2	48.45	48.45	17.2	21,850	0.08%
2021/08/30	2.2	47.47	1	47.60	47.60	1.2	21,749	0.01%
2021/08/27	5	47.30	9	47.42	47.45	-4	21,802	-0.02%
2021/08/26	16.2	46.90	0.6	46.97	46.95	15.7	22,042	0.07%
2021/08/25	18.1	46.81	31.3	47.00	47.20	-13.1	22,198	-0.06%
2021/08/24	4	46.66	1	46.75	46.75	3	22,216	0.01%
2021/08/23	4	46.74	3	46.92	46.80	1	22,436	0.00%
2021/08/20	20.2	46.21	3	46.20	46.15	17.2	22,539	0.08%
2021/08/19	31.6	46.47	5	46.62	46.20	26.6	22,907	0.12%
2021/08/18	5.9	46.92	2.1	46.89	47.25	3.8	22,789	0.02%
2021/08/17	6.1	47.61	3	47.37	47.30	3.1	22,621	0.01%
2021/08/16	28.4	48.16	56.2	48.04	47.95	-27.8	22,465	-0.12%
2021/08/13	70.1	48.13	8	48.50	48.40	62.1	22,509	0.28%
2021/08/12	44.3	46.69	8.1	47.20	47.60	36.2	22,621	0.16%
2021/08/11	20	51.13	14.9	51.05	51.10	5.1	21,868	0.02%
2021/08/10	21.1	51.87	14	51.82	51.90	7.1	21,421	0.03%
2021/08/09	24.4	52.10	4	51.95	52.40	20.4	21,726	0.09%
2021/08/06	5	52.60	46	52.78	52.90	-41	21,805	-0.19%
2021/08/05	12.2	52.93	72	53.18	52.70	-59.8	22,168	-0.27%
2021/08/04	23.2	53.97	12	54.13	53.80	11.2	23,135	0.05%
2021/08/03	16	53.54	51	53.51	53.90	-35	23,671	-0.15%
2021/08/02	0.5	52.70	4	52.63	52.80	-3.5	23,444	-0.01%
2021/07/30	2	52.80	7	52.73	52.60	-5	23,936	-0.02%
2021/07/29	4.8	52.37	96	52.41	52.90	-91.2	24,450	-0.37%
2021/07/28	11.2	52.34	6.4	52.29	52.40	4.8	24,837	0.02%
2021/07/27	14.3	52.82	9	52.92	53.00	5.3	25,536	0.02%
2021/07/26	19	53.39	7.3	53.31	53.20	11.8	26,205	0.04%
2021/07/23	6	52.55	16	52.58	53.00	-10	26,532	-0.04%
2021/07/22	4	52.00	2	52.00	52.10	2	26,663	0.01%
2021/07/21	96	52.28	9	51.96	51.80	87	27,077	0.32%
2021/07/20	0	51.70	20	51.70	51.70	-20	27,984	-0.07%
2021/07/19	12	51.68	3	51.77	52.00	9	29,485	0.03%
2021/07/16	5	51.42	13	51.42	51.50	-8	32,699	-0.02%
2021/07/15	10.3	51.40	4	51.50	51.60	6.3	34,817	0.02%
2021/07/14	9.1	51.42	2	51.40	51.50	7.1	36,177	0.02%
2021/07/13	7	51.97	8.3	52.02	51.90	-1.3	36,859	0.00%
2021/07/12	0	52.00	5	52.04	52.20	-5	37,265	-0.01%
2021/07/09	24	52.12	5.1	52.10	52.00	19	37,473	0.05%
2021/07/08	17.1	52.70	61	52.53	52.80	-43.9	37,291	-0.12%
2021/07/07	40.3	51.20	2	51.20	51.30	38.3	36,928	0.10%
2021/07/06	16	51.06	5	51.16	51.20	11	36,823	0.03%
2021/07/05	56.1	50.78	0.1	50.80	50.60	56	36,751	0.15%
2021/07/02	8	50.66	9	50.73	50.50	-1	36,605	0.00%
2021/07/01	13.3	50.72	0	0.00	50.60	13.3	36,533	0.04%
2021/06/30	10.1	51.02	2	51.10	51.00	8.1	36,744	0.02%
2021/06/29	9	51.01	6	51.05	51.20	3	36,788	0.01%
2021/06/28	2.3	51.03	5	51.00	51.10	-2.7	36,966	-0.01%
2021/06/25	4	51.05	6	51.08	51.00	-2	36,992	-0.01%
2021/06/24	4	50.95	1	51.10	51.10	3	37,241	0.01%
2021/06/23	4.3	50.86	4	50.90	51.00	0.3	37,676	0.00%
2021/06/22	1	51.00	1	51.00	50.90	0	37,792	0.00%
2021/06/21	3.7	50.74	3	50.67	50.70	0.7	37,889	0.00%
2021/06/18	7.5	51.09	16	51.06	51.00	-8.5	38,189	-0.02%
2021/06/17	5.4	51.55	1	51.60	51.50	4.4	39,486	0.01%
2021/06/16	6	51.70	26	51.72	51.90	-20	39,623	-0.05%
2021/06/15	4	51.18	1	51.20	51.30	3	39,581	0.01%
2021/06/11	10.1	51.41	9	51.40	51.40	1.1	39,636	0.00%
2021/06/09	2.1	51.01	23	51.09	51.30	-20.9	39,925	-0.05%
2021/06/08	0	0.00	2	51.40	51.40	-2	40,039	0.00%
2021/06/07	2.5	51.31	3.1	51.12	51.50	-0.6	40,264	0.00%
2021/06/04	52	51.98	64	51.85	51.90	-12	40,452	-0.03%
2021/06/03	15.1	52.09	17.2	51.92	52.30	-2.1	40,659	-0.01%
2021/06/02	21.2	51.62	8.1	51.61	52.00	13.1	40,510	0.03%
2021/06/01	3.3	51.56	16.4	51.31	51.50	-13.2	40,290	-0.03%
2021/05/31	20.1	51.42	5	51.12	51.60	15.1	40,457	0.04%
2021/05/28	11.2	50.46	6.2	50.43	50.60	5	40,331	0.01%
2021/05/27	7.2	49.99	3.5	50.09	50.30	3.7	40,411	0.01%
2021/05/26	4.3	50.95	40	50.98	50.70	-35.7	40,254	-0.09%
2021/05/25	8.1	51.23	3	51.30	51.10	5.1	40,193	0.01%
2021/05/24	16.2	51.18	6	51.25	51.30	10.2	40,233	0.03%
2021/05/21	3.1	51.24	6.3	51.28	51.20	-3.2	40,408	-0.01%
2021/05/20	1	50.40	1	50.70	50.80	0	40,310	0.00%
2021/05/19	11.6	50.17	17.7	50.58	50.50	-6.1	40,085	-0.02%
2021/05/18	16	49.57	12	49.71	50.00	4	39,915	0.01%
2021/05/17	55.2	48.35	60	48.01	47.90	-4.8	39,776	-0.01%
2021/05/14	67.3	49.88	27	49.60	49.60	40.3	39,121	0.10%
2021/05/13	9.1	48.70	24	48.60	49.20	-14.9	38,782	-0.04%
2021/05/12	40.1	49.46	29	49.98	49.60	11.1	38,261	0.03%
2021/05/11	17.1	51.94	24.1	52.39	51.60	-7	36,972	-0.02%
2021/05/10	13.1	52.88	21.5	52.75	52.90	-8.4	36,241	-0.02%
2021/05/07	19.3	52.10	36.1	51.98	52.30	-16.8	36,059	-0.05%
2021/05/06	22.4	51.59	26	51.70	53.00	-3.6	35,706	-0.01%
2021/05/05	35	50.80	23	50.59	50.80	12	35,241	0.03%
2021/05/04	55.1	50.22	145	50.37	50.20	-89.9	35,127	-0.26%	大賣/
2021/05/03	57.7	51.40	68	51.43	51.20	-10.3	34,169	-0.03%
2021/04/29	35.3	52.32	37	52.55	52.10	-1.8	33,664	-0.01%
2021/04/28	15.1	52.64	34.2	52.45	53.20	-19.1	33,224	-0.06%
2021/04/27	32.6	52.71	14.5	52.68	52.70	18.1	33,106	0.05%
2021/04/26	62.2	53.16	45	53.21	53.10	17.2	32,617	0.05%
2021/04/23	96.1	52.23	130.4	52.50	53.00	-34.3	31,717	-0.11%	大賣/
2021/04/22	219.1	56.36	182.1	56.89	54.10	37	30,558	0.12%	大買/大賣/
2021/04/21	154.1	54.87	68.7	54.38	55.70	85.4	27,491	0.31%	大買/
2021/04/20	121.6	52.60	76.4	52.41	52.00	45.3	25,459	0.18%	大買/
2021/04/19	47.5	50.07	66.1	50.00	50.40	-18.6	24,106	-0.08%
2021/04/16	68.7	48.56	26.1	48.21	49.00	42.6	23,301	0.18%
2021/04/15	7	48.05	19	48.04	47.90	-12	22,795	-0.05%
2021/04/14	7.3	46.90	25.2	47.11	47.00	-17.9	22,494	-0.08%
2021/04/13	6.1	47.14	18	47.28	47.20	-11.9	22,362	-0.05%
2021/04/12	18	46.81	2	46.85	46.85	16	22,111	0.07%
2021/04/09	17	46.74	1	46.80	46.70	16	22,041	0.07%
2021/04/08	32.9	46.76	25	46.82	46.90	7.9	21,910	0.04%
2021/04/07	3	46.77	1	46.75	46.80	2	21,820	0.01%
2021/04/06	5	46.82	39.2	46.81	46.85	-34.2	21,761	-0.16%
2021/04/01	12.1	46.68	15	46.69	46.70	-2.9	21,372	-0.01%
2021/03/31	11	46.75	31	46.72	46.80	-20	21,256	-0.09%
2021/03/30	25.4	46.34	2.2	46.38	46.55	23.2	21,044	0.11%
2021/03/29	28.1	46.45	36.5	46.40	46.50	-8.4	20,945	-0.04%
2021/03/26	7.1	45.94	41	46.12	46.15	-33.9	20,680	-0.16%
2021/03/25	9.1	45.46	12	45.49	45.55	-2.9	20,287	-0.01%
2021/03/24	34	45.58	16.3	45.57	45.55	17.7	20,110	0.09%
2021/03/23	147.1	45.67	33.8	45.83	45.70	113.2	19,996	0.57%	大買/鉅額交易
2021/03/22	121.6	45.84	82	45.97	45.80	39.6	19,589	0.20%	大買/
2021/03/19	28.4	42.88	10	42.75	42.70	18.4	18,122	0.10%
2021/03/18	13.1	42.98	68.9	43.06	43.10	-55.8	17,888	-0.31%
2021/03/17	20.2	42.81	5	42.89	42.85	15.2	17,899	0.08%
2021/03/16	31	42.58	1	42.55	42.60	30	17,904	0.17%
2021/03/15	18.7	42.49	1	42.35	42.35	17.7	17,936	0.10%
2021/03/12	7.1	42.71	2.1	42.65	42.70	5.1	17,781	0.03%
2021/03/11	5	42.96	0	0.00	42.85	5	17,666	0.03%
2021/03/10	10	43.05	12.3	43.05	43.00	-2.3	17,600	-0.01%
2021/03/09	4.2	43.00	15	43.05	43.40	-10.8	17,714	-0.06%
2021/03/08	12	42.61	22.1	42.83	42.65	-10.1	17,513	-0.06%
2021/03/05	3	42.48	26	42.36	42.50	-23	17,433	-0.13%
2021/03/04	5.2	42.35	0	0.00	42.50	5.2	17,847	0.03%
2021/03/03	8	42.44	0	0.00	42.55	8	17,835	0.04%
2021/03/02	2	42.33	9	42.44	42.10	-7	17,744	-0.04%
2021/02/26	12	42.21	2.1	42.48	42.00	9.9	17,589	0.06%
2021/02/25	0	0.00	37	42.65	42.90	-37	17,255	-0.21%
2021/02/24	4	42.66	22	42.71	42.55	-18	17,267	-0.10%
2021/02/23	9.1	42.14	18	42.37	42.45	-8.9	17,237	-0.05%
2021/02/22	36	41.78	8	41.93	41.80	28	17,008	0.16%
2021/02/19	10	41.33	1	41.15	41.60	9	16,970	0.05%
2021/02/18	10	41.44	2	41.45	41.35	8	16,894	0.05%
2021/02/17	24	41.03	1	41.15	41.25	23	16,801	0.14%
2021/02/05	5.1	40.66	6	40.65	40.85	-0.9	16,576	-0.01%
2021/02/04	619.1	40.48	1	40.45	40.40	618.1	16,647	3.71%	大買/鉅額交易
2021/02/03	13.1	40.59	22	40.55	40.55	-8.9	17,019	-0.05%
2021/02/02	37	40.92	7	40.98	40.75	30	16,937	0.18%
2021/02/01	4	40.68	2	40.50	40.80	2	16,812	0.01%
2021/01/29	8	40.32	0	0.00	40.15	8	16,789	0.05%
2021/01/28	22.1	40.24	1	40.55	40.25	21.1	16,597	0.13%
2021/01/27	13	40.38	0	0.00	40.35	13	16,362	0.08%
2021/01/26	24.3	40.43	4.2	40.31	40.35	20.1	16,223	0.12%
2021/01/25	3	40.88	1	40.80	40.90	2	15,710	0.01%
2021/01/22	21.2	40.54	0	0.00	40.60	21.2	15,509	0.14%
2021/01/21	10	40.91	1	41.00	40.80	9	15,191	0.06%
2021/01/20	52.1	41.06	1.1	41.11	40.95	51	15,029	0.34%
2021/01/19	23.2	41.87	26	41.74	41.75	-2.8	14,598	-0.02%
2021/01/18	43.1	41.49	2.3	41.62	41.60	40.8	14,547	0.28%
2021/01/15	12	42.16	24.1	42.15	41.95	-12.1	14,248	-0.09%
2021/01/14	21	42.55	5	42.80	42.55	16	13,868	0.12%
2021/01/13	18.3	42.66	6.1	42.68	42.70	12.2	13,709	0.09%
2021/01/12	5	42.84	13.1	42.77	42.70	-8.1	13,599	-0.06%
2021/01/11	3	42.83	5	42.85	43.10	-2	13,516	-0.01%
2021/01/08	0	0.00	12	42.99	42.95	-12	13,435	-0.09%
2021/01/07	6.6	42.88	3	42.88	42.85	3.6	13,366	0.03%
2021/01/06	8	42.89	15	43.08	42.95	-7	13,172	-0.05%
2021/01/05	11	43.09	1.3	43.08	43.10	9.7	13,036	0.07%
2021/01/04	16	43.22	4.1	43.34	43.20	11.9	12,974	0.09%
2020/12/31	9.2	43.36	43	43.31	43.20	-33.8	12,933	-0.26%
2020/12/30	15	43.18	8	42.85	43.25	7	12,962	0.05%
2020/12/29	1.1	43.00	5	43.07	43.00	-4	12,916	-0.03%
2020/12/28	10	43.00	2	43.00	43.00	8	12,907	0.06%
2020/12/25	3	42.78	3	42.70	42.80	0	12,961	0.00%
2020/12/24	16	42.76	0	0.00	42.70	16	13,055	0.12%
2020/12/23	17	42.72	0.8	42.85	42.80	16.3	13,075	0.12%
2020/12/22	5	42.94	1	43.05	42.95	4	13,149	0.03%
2020/12/21	12	43.40	8	43.34	43.50	4	13,438	0.03%
2020/12/18	2	42.88	1	42.85	42.95	1	13,750	0.01%
2020/12/17	2	42.65	25	42.85	42.65	-23	13,865	-0.17%
2020/12/16	3.6	43.13	2	43.13	43.05	1.6	13,782	0.01%
2020/12/15	8	42.61	2	42.60	42.50	6	13,764	0.04%
2020/12/14	2	42.75	2	42.85	42.80	0	13,726	0.00%
2020/12/11	14	43.00	1	42.95	42.90	13	13,816	0.09%
2020/12/10	5	43.24	1	43.30	43.25	4	13,749	0.03%
2020/12/09	3	43.50	33	43.41	43.35	-30	13,778	-0.22%
2020/12/08	5	43.30	4.2	43.34	43.60	0.8	13,772	0.01%
2020/12/07	0	43.51	2	43.45	43.55	-2	13,759	-0.01%
2020/12/04	21.8	43.72	4.1	43.77	43.65	17.7	13,838	0.13%
2020/12/03	1	43.65	9	43.88	43.50	-8	13,761	-0.06%
2020/12/02	3	43.07	6	43.13	43.20	-3	13,481	-0.02%
2020/12/01	1	43.05	0	0.00	43.15	1	13,676	0.01%
2020/11/30	17	43.47	3.2	43.02	42.90	13.9	13,906	0.10%
2020/11/27	0	0.00	37.3	43.14	43.30	-37.3	13,694	-0.27%
2020/11/26	0	0.00	1	42.95	42.95	-1	13,620	-0.01%
2020/11/25	3	42.70	0	0.00	42.60	3	13,772	0.02%
2020/11/24	3	42.95	1	42.90	42.75	2	13,849	0.01%
2020/11/23	10	43.00	7	43.00	43.00	3	13,800	0.02%
2020/11/20	6	42.63	28	42.69	42.70	-22	13,790	-0.16%
2020/11/19	3	42.88	2.1	42.90	42.90	1	13,775	0.01%
2020/11/18	5	42.78	3.1	42.80	42.70	1.9	13,816	0.01%
2020/11/17	0	0.00	4	42.70	42.75	-4	13,854	-0.03%
2020/11/16	8.4	42.27	1	42.50	42.35	7.4	14,202	0.05%
2020/11/12	3	42.58	1	42.55	42.40	2	14,811	0.01%
2020/11/11	36.1	42.18	19	42.51	42.65	17.1	14,831	0.12%
2020/11/10	6	41.42	1	41.45	41.55	5	14,766	0.03%
2020/11/09	1.3	41.11	0	41.15	41.15	1.2	14,981	0.01%
2020/11/06	3	40.88	0	0.00	40.85	3	16,178	0.02%
2020/11/05	26	40.95	2	41.05	41.05	24	16,546	0.15%
2020/11/04	0	0.00	2	40.90	40.90	-2	16,842	-0.01%
2020/11/03	0	40.80	2	40.74	40.95	-2	17,212	-0.01%
2020/11/02	1	40.50	10	40.55	40.60	-9	17,662	-0.05%
2020/10/30	0	0.00	17	40.55	40.55	-17	18,262	-0.09%
2020/10/29	3.2	40.33	18	40.55	40.35	-14.8	18,465	-0.08%
2020/10/28	21	40.65	0	0.00	40.55	21	18,534	0.11%
2020/10/27	14	40.45	0	0.00	40.50	14	18,592	0.08%
2020/10/26	3	40.53	2	40.55	40.50	1	18,606	0.01%
2020/10/23	10	40.65	2	40.75	40.65	8	18,750	0.04%
2020/10/22	5	40.60	10	41.00	41.00	-5	18,943	-0.03%
2020/10/21	3	40.42	0	0.00	40.30	3	19,040	0.02%
2020/10/20	9	40.36	0	0.00	40.35	9	19,061	0.05%
2020/10/19	6	40.49	0	40.65	40.45	6	19,122	0.03%
2020/10/16	4	40.43	2	40.40	40.30	2	19,278	0.01%
2020/10/15	8	40.19	2	40.30	40.30	6	19,671	0.03%
2020/10/14	5	40.65	0	0.00	40.50	5	19,700	0.03%
2020/10/13	4	40.45	10	40.65	40.50	-6	19,784	-0.03%
2020/10/12	3	40.85	0	0.00	40.95	3	20,214	0.01%
2020/10/08	2	41.00	0	0.00	41.15	2	20,431	0.01%
2020/10/07	11	41.05	2	41.20	41.15	9	20,445	0.04%
2020/10/06	2	41.23	1	41.20	41.40	1	20,441	0.00%
2020/10/05	2	41.03	0	0.00	41.00	2	20,601	0.01%
2020/09/30	2	41.43	2	41.50	41.40	0	20,812	0.00%
2020/09/29	2	41.30	6	41.24	41.20	-4	20,975	-0.02%
2020/09/28	5	40.77	6.1	40.81	40.95	-1.1	21,043	0.00%
2020/09/25	8	40.55	3	40.53	40.55	5	21,224	0.02%
2020/09/24	8	40.19	4	40.16	40.05	4	21,293	0.02%
2020/09/23	45	41.01	25	40.99	41.00	20	21,057	0.09%
2020/09/22	4	41.80	0	0.00	41.80	4	20,759	0.02%
2020/09/21	7	42.24	1	42.40	42.25	6	20,638	0.03%
2020/09/18	0.6	42.70	5.3	42.48	42.50	-4.7	20,706	-0.02%
2020/09/17	5	42.75	1	42.85	42.55	4	20,727	0.02%
2020/09/16	0.8	42.90	0.1	42.90	42.85	0.6	20,772	0.00%
2020/09/15	1	42.60	1	42.70	42.70	0	20,736	0.00%
2020/09/14	0	0.00	10.1	42.60	42.95	-10.1	20,963	-0.05%
2020/09/11	3	42.23	0	0.00	42.30	3	20,893	0.01%
2020/09/10	3	42.27	2	42.33	42.45	1	20,933	0.00%
2020/09/09	10	42.15	1	42.45	42.55	9	20,892	0.04%
2020/09/08	3	42.78	1	42.80	42.70	2	20,918	0.01%
2020/09/07	2	42.55	0	0.00	42.70	2	21,054	0.01%
2020/09/04	4	42.23	0	0.00	42.20	4	21,101	0.02%
2020/09/03	5	42.50	1	42.70	42.70	4	21,075	0.02%
2020/09/02	12	42.69	0	0.00	42.65	12	20,913	0.06%
2020/09/01	9	42.71	0	0.00	42.75	9	20,813	0.04%
2020/08/31	4	43.06	0	0.00	42.90	4	20,717	0.02%
2020/08/28	2	43.50	7	43.63	43.50	-5	20,610	-0.02%
2020/08/27	23	43.84	4	43.88	43.85	19	20,645	0.09%
2020/08/26	2	43.95	9.1	43.94	44.10	-7.1	20,707	-0.03%
2020/08/25	0	0.00	4	44.10	44.10	-4	20,673	-0.02%
2020/08/24	12	44.10	4	44.10	44.05	8	21,049	0.04%
2020/08/21	14	44.12	11	44.24	44.25	3	21,056	0.01%
2020/08/20	13	43.80	7.1	43.78	43.50	5.9	20,862	0.03%
2020/08/19	9	44.56	11	44.56	44.35	-2	20,547	-0.01%
2020/08/18	20.1	43.92	14	43.99	44.00	6.1	20,240	0.03%
2020/08/17	12	43.37	3.1	43.44	43.35	8.9	19,928	0.04%
2020/08/14	4	42.88	29.2	41.69	42.85	-25.2	19,825	-0.13%
2020/08/13	32	41.28	4	41.38	41.20	28	19,407	0.14%
2020/08/12	120	41.10	0	0.00	41.00	120	19,247	0.62%	大買/鉅額交易
2020/08/11	14.2	46.56	37	46.51	46.50	-22.8	18,034	-0.13%
2020/08/10	3.2	46.69	3.2	46.69	46.60	0	17,645	0.00%
2020/08/07	0	0.00	8.7	47.23	47.10	-8.7	17,455	-0.05%
2020/08/06	3	47.03	4	46.90	47.15	-1	17,219	-0.01%
2020/08/05	1.1	46.56	27.7	46.20	46.45	-26.6	16,833	-0.16%
2020/08/04	0.9	45.30	7	45.29	45.40	-6.1	16,369	-0.04%
2020/07/31	0.3	45.00	3	45.15	45.00	-2.7	16,141	-0.02%
2020/07/30	0	0.00	11	45.33	45.35	-11	16,127	-0.07%
2020/07/29	5	45.10	6	45.01	45.05	-1	16,204	-0.01%
2020/07/28	2	44.60	6	44.68	44.50	-4	16,213	-0.02%
2020/07/27	0.1	44.60	4	44.60	44.60	-3.9	16,216	-0.02%
2020/07/24	5	45.25	0	0.00	45.00	5	16,217	0.03%
2020/07/23	5	45.42	9	45.57	45.60	-4	16,183	-0.02%
2020/07/22	9	45.57	4	45.55	45.50	5	16,181	0.03%
2020/07/21	8	45.55	5	45.63	45.55	3	16,060	0.02%
2020/07/20	0	0.00	2	45.10	45.10	-2	15,811	-0.01%
2020/07/17	1	44.80	2	44.88	44.80	-1	15,774	-0.01%
2020/07/16	10	44.72	4	44.98	44.50	6	15,824	0.04%
2020/07/15	1	45.50	7	45.64	45.60	-6	15,384	-0.04%
2020/07/14	0	0.00	4	45.28	45.30	-4	15,181	-0.03%
2020/07/13	17	45.00	28	45.06	45.20	-11	15,199	-0.07%
2020/07/10	2	45.20	4	45.01	44.95	-2	15,301	-0.01%
2020/07/09	1	45.20	5	45.38	45.30	-4	15,268	-0.03%
2020/07/08	1	45.00	9	44.97	45.15	-8	15,002	-0.05%
2020/07/07	0	0.00	3	44.42	44.50	-3	14,733	-0.02%
2020/07/06	10	44.43	7	44.12	44.40	3	14,649	0.02%
2020/07/03	0	0.00	7	43.96	43.95	-7	14,624	-0.05%
2020/07/02	1	43.55	3.5	43.63	43.60	-2.5	14,576	-0.02%
2020/06/30	17	42.84	0.4	42.85	42.75	16.7	14,409	0.12%
2020/06/29	5	42.65	0	0.00	42.65	5	14,485	0.03%
2020/06/24	1	42.80	1	42.85	42.85	0	14,456	0.00%
2020/06/23	5	42.74	0	0.00	42.70	5	14,452	0.03%
2020/06/22	1	42.65	0	0.00	42.90	1	14,506	0.01%
2020/06/19	4	42.58	0	0.00	42.55	4	14,595	0.03%
2020/06/18	5	42.70	0	0.00	42.70	5	14,575	0.03%
2020/06/17	5	42.61	0	0.00	42.85	5	14,913	0.03%
2020/06/16	1	42.95	0	0.00	42.85	1	15,214	0.01%
2020/06/15	8	42.66	0	0.00	42.50	8	15,627	0.05%
2020/06/12	2	42.83	2	42.90	42.90	0	15,929	0.00%
2020/06/11	11.1	43.69	0	0.00	43.30	11.1	16,268	0.07%
2020/06/10	0	0.00	4	43.95	44.00	-4	16,336	-0.02%
2020/06/09	1	43.80	8	43.90	43.90	-7	16,626	-0.04%
2020/06/08	0.1	43.80	1	43.75	43.95	-0.9	16,884	-0.01%
2020/06/05	2	43.45	0	0.00	43.65	2	16,879	0.01%
2020/06/04	1	43.30	1	43.40	43.40	0	17,038	0.00%
2020/06/03	8.5	43.58	8	43.71	43.65	0.5	17,164	0.00%
2020/06/02	7	43.20	9	43.22	43.30	-2	17,071	-0.01%
2020/06/01	0	0.00	2	43.05	43.10	-2	17,036	-0.01%
2020/05/29	11	42.59	20.4	42.63	42.55	-9.4	16,970	-0.06%
2020/05/28	12	42.60	4	42.35	42.35	8	16,591	0.05%
2020/05/27	5	42.81	0.4	42.85	42.85	4.7	16,655	0.03%
2020/05/26	1	43.05	1	43.10	43.00	0	16,717	0.00%
2020/05/25	11	42.45	3	42.55	42.65	8	16,826	0.05%
2020/05/22	4	42.84	2	42.90	42.65	2	16,923	0.01%
2020/05/21	2	43.00	0	0.00	43.00	2	16,923	0.01%
2020/05/20	0	0.00	1	43.00	42.90	-1	16,891	-0.01%
2020/05/19	1	43.10	0	0.00	43.00	1	16,886	0.01%
2020/05/18	0	0.00	1	42.50	42.35	-1	16,725	-0.01%
2020/05/14	8	42.39	1	42.55	42.60	7	16,720	0.04%
2020/05/13	6	42.50	3	42.60	42.90	3	16,615	0.02%
2020/05/12	3	42.95	1	43.00	42.95	2	16,648	0.01%
2020/05/11	1.4	43.15	14	43.24	43.15	-12.7	16,683	-0.08%
2020/05/08	21	42.99	16	42.98	43.00	5	16,728	0.03%
2020/05/07	0	0.00	2	42.90	42.70	-2	16,749	-0.01%
2020/05/06	5.1	42.53	3	42.65	42.60	2.1	16,822	0.01%
2020/05/05	9	42.67	15	42.80	42.85	-6	16,875	-0.04%
2020/05/04	21	42.33	2	42.40	42.20	19	16,886	0.11%
2020/04/30	1	42.65	11	43.25	43.20	-10	16,928	-0.06%
2020/04/29	4	42.50	0	0.00	42.55	4	16,995	0.02%
2020/04/28	1	42.10	3	42.00	42.25	-2	17,208	-0.01%
2020/04/27	1	42.05	12	42.09	42.00	-11	18,115	-0.06%
2020/04/23	19	42.08	15	42.03	42.15	4	18,025	0.02%
2020/04/22	5	41.45	0.4	41.65	41.60	4.6	17,994	0.03%
2020/04/21	3	41.78	2	41.90	41.80	1	18,175	0.01%
2020/04/20	0	0.00	9	42.37	42.35	-9	18,223	-0.05%
2020/04/16	10	41.76	19	42.00	41.85	-9	18,435	-0.05%
2020/04/15	0.1	41.80	1.4	41.84	41.80	-1.3	18,514	-0.01%
2020/04/14	3	41.70	3	41.20	41.65	0	18,414	0.00%
2020/04/13	0	0.00	1	40.95	40.80	-1	18,392	-0.01%
2020/04/10	2	40.83	4	40.90	41.00	-2	18,530	-0.01%
2020/04/09	4	40.69	5	40.55	40.55	-1	18,714	-0.01%
2020/04/08	5	40.91	7	40.84	41.00	-2	18,786	-0.01%
2020/04/07	3	39.80	7	39.71	39.95	-4	18,599	-0.02%
2020/04/01	4	39.10	2	39.45	39.00	2	18,611	0.01%
2020/03/31	1	39.35	5	39.34	39.50	-4	18,495	-0.02%
2020/03/30	1	39.00	2	38.90	39.15	-1	18,316	-0.01%
2020/03/27	1	39.15	4	39.06	38.95	-3	18,246	-0.02%
2020/03/26	9	38.98	2	39.10	38.60	7	18,248	0.04%
2020/03/25	5	38.90	10.1	39.10	38.80	-5.1	18,249	-0.03%
2020/03/24	12	38.35	19	38.17	38.25	-7	18,117	-0.04%
2020/03/23	5	36.09	6	35.58	36.10	-1	17,961	-0.01%
2020/03/20	11	35.22	47	35.46	36.95	-36	17,655	-0.20%
2020/03/19	42.1	33.81	23	34.76	33.60	19.1	17,337	0.11%
2020/03/18	26	36.80	31	37.04	36.00	-5	17,069	-0.03%
2020/03/17	36.3	37.78	6	37.67	37.60	30.3	16,688	0.18%
2020/03/16	6	39.54	3	39.20	38.85	3	16,138	0.02%
2020/03/13	13	38.68	4	39.00	40.25	9	15,911	0.06%
2020/03/12	17	40.70	29	40.88	40.75	-12	15,439	-0.08%
2020/03/11	0	0.00	1	42.05	41.80	-1	15,048	-0.01%
2020/03/10	3	41.65	60	41.71	41.60	-57	14,955	-0.38%
2020/03/09	8	41.98	1	42.15	41.85	7	14,818	0.05%
2020/03/06	2	42.75	0.3	42.85	42.85	1.7	14,613	0.01%
2020/03/05	8	43.00	7	43.16	43.30	1	14,608	0.01%
2020/03/04	0	0.00	3	42.77	42.85	-3	14,772	-0.02%
2020/03/03	0	0.00	1	42.80	42.65	-1	14,783	-0.01%
2020/03/02	9	42.20	4.4	42.27	42.25	4.6	14,678	0.03%
2020/02/27	4	42.20	3	42.35	42.25	1	14,824	0.01%
2020/02/26	0	0.00	10	42.23	42.20	-10	14,772	-0.07%
2020/02/25	11	42.92	2	42.43	42.70	9	14,628	0.06%
2020/02/24	1	42.90	0	0.00	43.00	1	14,574	0.01%
2020/02/21	0	0.00	1	43.10	43.25	-1	14,887	-0.01%
2020/02/20	3	43.40	12	43.68	43.15	-9	15,079	-0.06%
2020/02/19	1	43.10	0	0.00	43.40	1	15,251	0.01%
2020/02/18	0	0.00	2	43.05	43.05	-2	15,442	-0.01%
2020/02/17	3	43.05	0	43.00	43.00	3	15,522	0.02%
2020/02/14	1	43.40	0	0.00	43.20	1	15,690	0.01%
2020/02/13	11	43.23	3	43.35	43.15	8	15,652	0.05%
2020/02/12	0	0.00	1	42.90	42.80	-1	15,560	-0.01%
2020/02/11	1	42.60	0	0.00	42.60	1	15,533	0.01%
2020/02/10	2	42.00	2	41.93	42.40	0	15,477	0.00%
2020/02/07	7.8	42.46	3	42.47	42.50	4.8	15,428	0.03%
2020/02/06	16.5	42.74	15	42.99	43.00	1.5	15,478	0.01%
2020/02/05	1	42.00	1.2	42.40	42.35	-0.2	15,557	0.00%
2020/02/04	3	41.85	1	42.10	42.40	2	15,460	0.01%
2020/02/03	3.2	41.22	103.1	40.36	41.55	-99.9	15,348	-0.65%	大賣/
2020/01/31	6	42.33	3	42.40	42.05	3	15,299	0.02%
2020/01/30	20.4	42.31	12	42.23	41.85	8.4	15,164	0.06%
2020/01/20	5	44.92	2.1	44.92	44.95	2.9	14,282	0.02%
2020/01/17	0	0.00	7	44.87	44.90	-7	14,487	-0.05%
2020/01/16	0	0.00	2	44.70	44.75	-2	14,575	-0.01%
2020/01/15	1	44.30	1	44.55	44.55	0	14,636	0.00%
2020/01/14	0	0.00	21	44.39	44.55	-21	14,537	-0.14%
2020/01/13	3	43.93	14.1	44.11	44.25	-11.1	14,595	-0.08%
2020/01/10	13	43.45	2.1	43.45	43.50	10.9	15,006	0.07%
2020/01/09	1	43.35	1.4	43.40	43.45	-0.4	15,008	0.00%
2020/01/08	2	43.35	0	0.00	43.40	2	14,943	0.01%
2020/01/07	0	0.00	4	43.29	43.60	-4	14,877	-0.03%
2020/01/06	13.2	43.48	13	43.58	43.45	0.2	14,973	0.00%
2020/01/03	10	44.15	4.5	43.84	43.95	5.5	14,911	0.04%
2020/01/02	16	44.04	13	44.13	44.10	3	14,838	0.02%
2019/12/31	1	43.65	7.1	43.66	43.70	-6.1	14,647	-0.04%
2019/12/30	2	43.73	0.3	43.50	43.65	1.7	14,673	0.01%
2019/12/27	1	43.20	0	0.00	43.25	1	14,540	0.01%
2019/12/26	3	42.95	2	43.03	43.05	1	14,635	0.01%
2019/12/25	1	43.15	8	43.03	43.10	-7	14,801	-0.05%
2019/12/24	0	0.00	6	43.25	43.15	-6	14,907	-0.04%
2019/12/23	1	43.15	16	43.12	43.25	-15	14,952	-0.10%
2019/12/20	0	0.00	0.1	42.85	42.95	-0.1	14,978	0.00%
2019/12/19	1	42.90	7.8	42.91	43.00	-6.8	14,997	-0.05%
2019/12/18	0	0.00	1	43.00	43.00	-1	15,064	-0.01%
2019/12/17	1	42.80	11	42.90	42.95	-10	15,039	-0.07%
2019/12/16	19.4	42.80	1.1	42.94	42.80	18.4	14,936	0.12%
2019/12/13	8	42.60	0	0.00	42.55	8	14,945	0.05%
2019/12/12	1.4	42.28	5	42.32	42.30	-3.6	14,920	-0.02%
2019/12/11	0	0.00	1	42.15	42.15	-1	14,985	-0.01%
2019/12/10	0	0.00	7	42.01	42.10	-7	15,068	-0.05%
2019/12/06	2	41.80	1	41.70	41.75	1	15,175	0.01%
2019/12/05	5	41.85	3	41.77	41.65	2	15,354	0.01%
2019/12/04	2	41.55	3.2	41.75	41.75	-1.2	15,645	-0.01%
2019/12/03	1	41.25	1.1	41.76	41.85	-0.1	15,733	0.00%
2019/12/02	5	41.37	2	41.28	41.35	3	15,733	0.02%
2019/11/29	9	41.68	0	0.00	41.40	9	15,719	0.06%
2019/11/28	1.2	42.04	2.1	42.10	42.00	-0.9	15,662	-0.01%
2019/11/27	0.5	41.90	0	0.00	41.95	0.5	15,837	0.00%
2019/11/26	1.5	42.00	2	42.20	41.80	-0.5	15,863	0.00%
2019/11/25	3	41.90	3	42.05	41.95	0	15,528	0.00%
2019/11/22	2	42.10	1.1	42.01	42.10	0.9	15,556	0.01%
2019/11/21	7	42.19	5	42.29	42.35	2	15,639	0.01%
2019/11/20	8	42.62	9	42.40	42.65	-1	15,535	-0.01%
2019/11/19	4.2	41.90	11	41.74	42.10	-6.8	15,188	-0.04%
2019/11/18	52.5	42.00	19.1	42.04	42.10	33.4	15,006	0.22%
2019/11/15	3	41.45	24.3	41.46	41.70	-21.3	14,790	-0.14%
2019/11/13	2.4	41.06	2.1	41.09	41.00	0.3	14,577	0.00%
2019/11/12	2.5	40.62	1	40.60	40.65	1.5	14,491	0.01%
2019/11/11	10	40.49	3	40.45	40.35	7	14,806	0.05%
2019/11/08	0	0.00	22	40.90	40.90	-22	15,386	-0.14%
2019/11/07	0	0.00	12	40.70	40.95	-12	15,890	-0.08%
2019/11/06	1	40.80	1	40.80	40.80	0	16,088	0.00%
2019/11/05	1	40.60	23.1	40.64	40.90	-22.1	16,203	-0.14%
2019/11/04	8	40.97	33.6	40.80	40.95	-25.6	16,285	-0.16%
2019/11/01	6	40.50	0	0.00	40.55	6	16,295	0.04%
2019/10/31	6.2	40.48	4	40.45	40.45	2.2	16,600	0.01%
2019/10/30	34	40.28	2	40.43	40.35	32	16,869	0.19%
2019/10/29	4	40.56	11	40.70	40.65	-7	16,765	-0.04%
2019/10/28	13	40.72	0	0.00	40.75	13	16,612	0.08%
2019/10/25	1	40.60	0.7	40.85	40.85	0.3	16,652	0.00%
2019/10/24	11	40.98	12.1	40.89	41.00	-1.1	16,478	-0.01%
2019/10/23	6	41.10	0	0.00	40.95	6	16,533	0.04%
2019/10/22	8	41.32	10	41.21	41.40	-2	16,532	-0.01%
2019/10/21	7	41.56	4	41.55	41.50	3	16,453	0.02%
2019/10/18	5	40.79	19	40.93	40.95	-14	16,356	-0.09%
2019/10/17	0	0.00	3.1	40.07	40.10	-3.1	15,849	-0.02%
2019/10/16	7.7	39.95	2	39.98	40.00	5.7	15,811	0.04%
2019/10/15	0	0.00	11	39.99	40.00	-11	15,916	-0.07%
2019/10/14	11	39.93	5.1	39.90	39.95	5.9	16,255	0.04%
2019/10/09	6	39.64	0	0.00	39.50	6	16,418	0.04%
2019/10/07	0	0.00	3	39.18	39.30	-3	17,140	-0.02%
2019/10/04	3	38.82	2	38.90	38.90	1	17,320	0.01%
2019/10/03	1	38.85	2	39.05	39.00	-1	17,304	-0.01%
2019/10/02	6	39.41	1	39.70	39.25	5	17,315	0.03%
2019/09/27	3	39.73	1	39.65	39.65	2	17,381	0.01%
2019/09/26	1	39.85	0.3	39.90	39.90	0.7	17,415	0.00%
2019/09/25	1	39.70	3	39.62	39.60	-2	17,535	-0.01%
2019/09/24	0.4	39.90	0	0.00	39.80	0.4	17,583	0.00%
2019/09/23	8	39.91	0	0.00	39.75	8	17,507	0.05%
2019/09/19	0	0.00	2.2	39.86	39.80	-2.2	17,483	-0.01%
2019/09/18	0	0.00	1	40.00	39.80	-1	17,574	-0.01%
2019/09/17	6.7	39.61	13	39.58	39.50	-6.4	17,619	-0.04%
2019/09/16	1	40.00	0.6	40.15	40.10	0.4	17,629	0.00%
2019/09/12	20	40.05	4.7	40.09	40.05	15.3	17,599	0.09%
2019/09/11	0	0.00	7	39.93	40.00	-7	17,752	-0.04%
2019/09/10	10	39.92	2	39.95	39.95	8	17,949	0.04%
2019/09/09	12.5	40.00	17	40.00	40.00	-4.5	18,140	-0.02%
2019/09/06	49	39.71	3.1	39.94	39.85	45.9	18,038	0.25%
2019/09/05	12	38.93	42	38.81	39.00	-30	17,798	-0.17%
2019/09/04	1	38.45	9	38.42	38.45	-8	17,818	-0.04%
2019/09/02	9	38.27	3	38.18	38.25	6	18,146	0.03%
2019/08/30	0	0.00	10	38.10	38.45	-10	18,113	-0.06%
2019/08/29	2	37.58	0	0.00	37.80	2	18,035	0.01%
2019/08/27	3	37.55	0	0.00	37.65	3	18,435	0.02%
2019/08/26	1	37.50	0	0.00	37.70	1	18,481	0.01%
2019/08/23	7	37.96	5	38.20	38.20	2	18,473	0.01%
2019/08/22	18	38.00	0	0.00	37.85	18	18,541	0.10%
2019/08/21	6	38.01	0	0.00	37.95	6	18,734	0.03%
2019/08/20	2.3	38.22	1	38.15	38.15	1.3	18,731	0.01%
2019/08/19	21	38.23	11	38.09	38.10	10	18,777	0.05%
2019/08/16	0	0.00	2	37.95	37.95	-2	18,796	-0.01%
2019/08/15	3	37.80	1	38.00	38.00	2	18,773	0.01%
2019/08/14	41	38.00	3	37.70	38.30	38	18,819	0.20%
2019/08/13	11	37.34	20	37.80	37.25	-9	18,656	-0.05%
2019/08/12	71	44.02	12	44.10	43.95	59	18,080	0.33%
2019/08/08	4	44.00	1	44.00	43.90	3	17,741	0.02%
2019/08/07	3	43.40	0	0.00	43.35	3	17,601	0.02%
2019/08/06	1	43.05	7	43.10	43.30	-6	17,750	-0.03%
2019/08/05	2	43.63	1	43.55	43.55	1	17,728	0.01%
2019/08/02	0	0.00	1	43.65	43.55	-1	17,716	-0.01%
2019/08/01	13	44.40	0	0.00	44.05	13	17,596	0.07%
2019/07/31	1	44.75	0	0.00	44.70	1	17,513	0.01%
2019/07/30	1	44.80	0	0.00	44.80	1	17,651	0.01%
2019/07/29	10	44.80	0	0.00	44.85	10	17,948	0.06%
2019/07/26	15	44.35	0	0.00	44.65	15	18,163	0.08%
2019/07/25	2	44.55	0	0.00	44.30	2	18,228	0.01%
2019/07/23	5	45.00	0	0.00	45.05	5	18,053	0.03%
2019/07/22	23	44.95	1	45.05	44.90	22	18,025	0.12%
2019/07/19	0	44.95	0	0.00	44.80	0	17,949	0.00%
2019/07/17	1	44.70	12	44.78	44.70	-11	18,132	-0.06%
2019/07/16	5	44.71	0	0.00	44.75	5	18,306	0.03%
2019/07/15	1	44.10	0	0.00	44.05	1	18,126	0.01%
2019/07/12	7	44.56	1	44.20	44.35	6	18,091	0.03%
2019/07/11	9	44.87	2.1	45.50	44.80	6.9	18,028	0.04%
2019/07/10	0	0.00	6	45.90	45.85	-6	17,637	-0.03%
2019/07/09	1	46.05	2	46.05	46.00	-1	17,645	-0.01%
2019/07/08	0	0.00	1	46.30	46.20	-1	17,825	-0.01%
2019/07/05	6	46.05	4	46.29	46.15	2	17,949	0.01%
2019/07/04	2	45.83	4	45.70	45.90	-2	18,032	-0.01%
2019/07/02	2	46.43	0	0.00	46.35	2	18,452	0.01%
2019/07/01	0	0.00	6	46.10	46.15	-6	18,483	-0.03%
2019/06/28	0	0.00	7	45.84	46.05	-7	18,562	-0.04%
2019/06/26	0	0.00	5.1	45.55	45.55	-5.1	18,891	-0.03%
2019/06/25	1	45.50	0	0.00	45.60	1	19,323	0.01%
2019/06/21	11	45.23	2	45.30	45.15	9	19,765	0.05%
2019/06/20	0	0.00	2	45.30	45.40	-2	20,696	-0.01%
2019/06/19	1	45.20	1	45.10	45.30	0	20,682	0.00%
2019/06/18	2	45.25	3	45.00	45.20	-1	20,639	0.00%
2019/06/17	0	0.00	5	44.74	44.70	-5	20,457	-0.02%
2019/06/14	0.1	43.95	5	43.90	43.95	-4.9	20,318	-0.02%
2019/06/12	3	43.60	0	0.00	43.75	3	20,917	0.01%
2019/06/06	0	0.00	1	43.15	43.15	-1	20,602	0.00%
2019/06/05	2	43.00	0	0.00	43.00	2	20,525	0.01%
2019/06/04	1	43.90	0	0.00	43.10	1	20,408	0.00%
2019/06/03	0	0.00	11.1	42.90	43.40	-11.1	20,223	-0.05%
2019/05/31	0	0.00	1	42.90	42.90	-1	20,045	0.00%
2019/05/30	3	42.70	1	42.70	42.80	2	19,910	0.01%
2019/05/29	0	0.00	1	42.50	42.50	-1	19,853	-0.01%
2019/05/28	1	42.45	8	42.55	42.30	-7	19,894	-0.04%
2019/05/27	1	42.50	6	42.44	42.40	-5	19,814	-0.03%
2019/05/24	2	42.55	0	0.00	42.35	2	19,902	0.01%
2019/05/23	3	42.47	1	42.30	42.35	2	19,954	0.01%
2019/05/22	1	42.75	3	42.73	42.70	-2	20,360	-0.01%
2019/05/21	9	42.56	1	42.70	42.85	8	20,460	0.04%
2019/05/20	7	42.31	0	0.00	42.35	7	20,442	0.03%
2019/05/16	2	41.70	11	42.32	42.00	-9	20,412	-0.04%
2019/05/15	3	41.60	0	0.00	41.75	3	20,302	0.01%
2019/05/14	5	41.50	62	41.46	41.55	-57	20,272	-0.28%
2019/05/13	24	42.42	1	42.00	42.00	23	19,984	0.12%
2019/05/10	3	42.60	3	43.00	42.50	0	19,903	0.00%
2019/05/09	3.1	42.62	14	42.65	42.50	-10.9	19,795	-0.06%
2019/05/08	2	42.40	11	42.95	43.00	-9	19,622	-0.05%
2019/05/07	6.1	42.56	10	43.00	42.90	-3.9	19,430	-0.02%
2019/05/06	12	42.39	7	42.32	42.30	5	19,257	0.03%
2019/05/03	8	42.73	4	42.76	42.85	4	18,942	0.02%
2019/05/02	12	42.25	1	42.20	42.20	11	18,615	0.06%
2019/04/30	1	42.10	0	0.00	42.00	1	18,472	0.01%
2019/04/29	16	41.94	1	42.00	42.10	15	18,476	0.08%
2019/04/26	1	41.70	5	41.73	41.75	-4	18,369	-0.02%
2019/04/25	2	41.40	12	41.63	41.80	-10	18,375	-0.05%
2019/04/24	0	0.00	5	41.48	41.55	-5	18,358	-0.03%
2019/04/23	9	40.60	4	41.15	41.60	5	18,316	0.03%
2019/04/22	51	41.35	1	41.00	41.00	50	18,243	0.27%
2019/04/19	1	41.65	2.1	41.56	41.70	-1.1	17,929	-0.01%
2019/04/18	4	41.49	0	0.00	41.60	4	17,806	0.02%
2019/04/17	7	42.00	13	41.95	41.95	-6	17,616	-0.03%
2019/04/16	6	42.21	5	42.26	42.30	1	17,377	0.01%
2019/04/15	8	42.39	0	0.00	42.50	8	17,356	0.05%
2019/04/11	4	42.10	1.1	42.05	42.05	2.9	17,030	0.02%
2019/04/10	1	41.85	2.5	42.06	42.00	-1.5	16,791	-0.01%
2019/04/09	6	42.34	0	0.00	42.15	6	16,545	0.04%
2019/04/08	10	42.17	2	42.20	42.30	8	16,200	0.05%
2019/04/03	6	41.57	0	0.00	41.70	6	15,817	0.04%
2019/04/02	5	41.57	0	0.00	41.40	5	15,641	0.03%
2019/04/01	2	41.58	0	0.00	41.35	2	15,380	0.01%
2019/03/29	5	41.30	10.5	41.30	41.25	-5.5	14,937	-0.04%
2019/03/28	3.3	41.02	0	0.00	41.00	3.3	14,770	0.02%
2019/03/27	7	40.61	0	0.00	40.55	7	14,397	0.05%
2019/03/26	6	40.41	2	40.45	40.45	4	14,149	0.03%
2019/03/25	42.2	40.26	5	40.32	40.50	37.2	13,906	0.27%
2019/03/22	2	38.68	1	38.90	38.70	1	12,921	0.01%
2019/03/21	0	0.00	2	38.83	38.85	-2	12,975	-0.02%
2019/03/19	0.4	38.10	0	0.00	38.10	0.4	12,820	0.00%
2019/03/18	5.1	37.85	15	37.65	37.80	-9.9	12,718	-0.08%
2019/03/15	0	0.00	1	38.60	38.65	-1	12,123	-0.01%
2019/03/12	1	38.45	0	0.00	38.40	1	12,190	0.01%
2019/03/11	2.8	37.93	0	0.00	37.85	2.8	12,358	0.02%
2019/03/08	6	38.06	0	0.00	38.00	6	12,634	0.05%
2019/03/07	1	38.25	1	38.05	38.00	0	12,816	0.00%
2019/03/04	9	38.23	0	0.00	38.20	9	14,411	0.06%
2019/02/25	0	0.00	0.1	38.45	38.45	-0.1	14,362	0.00%
2019/02/22	3	38.80	5	38.74	38.70	-2	14,472	-0.01%
2019/02/21	0	0.00	6	39.18	39.30	-6	14,492	-0.04%
2019/02/20	0	37.80	0	0.00	37.85	0	14,013	0.00%
2019/02/19	0	0.00	2	37.50	37.55	-2	13,849	-0.01%
2019/02/15	2	37.00	0	0.00	37.45	2	13,766	0.01%
2019/02/14	9	37.98	8	37.68	37.50	1	13,833	0.01%
2019/02/12	1	37.60	0	0.00	37.70	1	13,617	0.01%
2019/01/29	0	0.00	1.1	36.92	37.10	-1.1	13,530	-0.01%
2019/01/28	0	0.00	0.1	37.00	37.00	-0.1	13,669	0.00%
2019/01/25	0.2	36.40	0	0.00	36.60	0.2	13,691	0.00%
2019/01/22	0	0.00	1	36.20	36.25	-1	14,159	-0.01%
2019/01/21	1	36.25	0	0.00	36.25	1	14,309	0.01%
2019/01/17	0	0.00	10	35.45	35.45	-10	14,775	-0.07%
2019/01/15	10	35.75	0	0.00	35.70	10	15,547	0.06%
2019/01/04	0	0.00	2	35.30	35.45	-2	15,411	-0.01%
2019/01/02	3	35.50	0	0.00	35.50	3	15,978	0.02%
2018/12/25	0	0.00	3	35.65	35.85	-3	16,296	-0.02%
2018/12/21	0	0.00	1	35.40	35.40	-1	16,971	-0.01%
2018/12/20	0	0.00	1	35.95	35.40	-1	16,974	-0.01%
2018/12/19	3	35.95	0	0.00	36.00	3	16,914	0.02%
2018/12/18	0	0.00	1	35.90	35.65	-1	16,943	-0.01%
2018/12/17	0	0.00	0.6	36.00	36.00	-0.6	17,319	0.00%
2018/12/10	2	34.73	1	34.75	34.75	1	17,308	0.01%
2018/12/07	2	34.85	0	0.00	35.05	2	17,487	0.01%
2018/12/06	2	34.73	7	34.85	34.65	-5	17,576	-0.03%
2018/12/05	1	34.85	1	34.70	34.85	0	17,823	0.00%
2018/12/04	21	35.40	4	35.51	35.05	17	18,345	0.09%
2018/12/03	6	35.45	0	0.00	35.85	6	18,146	0.03%
2018/11/30	10	34.45	1	34.70	34.50	9	17,903	0.05%
2018/11/29	6	34.35	0	0.00	34.05	6	17,779	0.03%
2018/11/28	3	33.97	0	0.00	34.05	3	17,765	0.02%
2018/11/27	8	33.37	0	0.00	33.50	8	17,583	0.05%
2018/11/22	2	35.15	0	0.00	34.85	2	17,290	0.01%
2018/11/21	2	35.68	2	35.60	35.70	0	17,165	0.00%
2018/11/20	0	0.00	1	36.50	36.65	-1	17,025	-0.01%
2018/11/15	0	0.00	4	36.10	36.15	-4	17,325	-0.02%
2018/11/14	1	36.15	0	0.00	36.35	1	17,409	0.01%
2018/11/08	6	35.40	0	0.00	35.50	6	18,029	0.03%
2018/11/07	1	35.45	0	0.00	35.50	1	18,509	0.01%
2018/11/06	1	34.85	0	0.00	35.10	1	19,646	0.01%
2018/11/02	0	0.00	8	36.27	36.45	-8	20,127	-0.04%
2018/10/26	2	33.28	0	0.00	33.50	2	21,504	0.01%
2018/10/25	5	33.26	0	0.00	34.00	5	22,325	0.02%
2018/10/18	0.1	38.05	0	0.00	38.00	0.1	24,280	0.00%
2018/10/16	1	38.00	0	0.00	38.20	1	25,323	0.00%
2018/10/15	4	38.49	3	38.55	38.50	1	25,455	0.00%
2018/10/12	5	37.90	0	0.00	39.00	5	25,600	0.02%
2018/10/11	0	0.00	10	37.65	37.60	-10	25,654	-0.04%
2018/10/09	10	40.10	1	40.30	40.05	9	25,282	0.04%
2018/10/08	0	0.00	1	39.75	39.75	-1	25,339	0.00%
2018/10/05	2	39.73	0	0.00	39.70	2	25,579	0.01%
2018/10/04	2	39.88	0	0.00	39.80	2	25,683	0.01%
2018/10/03	0	0.00	0.1	40.40	40.20	-0.1	25,833	0.00%
2018/10/01	1	40.95	0	0.00	41.05	1	26,235	0.00%
2018/09/28	0.2	41.00	0	0.00	41.10	0.2	26,430	0.00%
2018/09/27	2	39.95	0	0.00	40.25	2	26,273	0.01%
2018/09/25	1	40.40	7	40.25	40.20	-6	26,920	-0.02%
2018/09/19	7.3	40.44	0	0.00	40.15	7.3	26,972	0.03%
2018/09/12	0	0.00	0.1	38.75	38.55	-0.1	27,171	0.00%
2018/09/11	1	37.95	0	0.00	38.00	1	27,244	0.00%
2018/09/10	0	0.00	32	38.54	37.95	-32	27,027	-0.12%
2018/09/04	0	0.00	1	42.05	42.10	-1	26,593	0.00%
2018/09/03	5	41.50	0	0.00	41.35	5	26,409	0.02%
2018/08/30	10	41.60	1	41.90	42.00	9	26,050	0.03%
2018/08/27	10	43.35	0.2	43.10	43.30	9.8	25,815	0.04%
2018/08/24	2.7	42.79	2.2	42.89	42.80	0.5	25,756	0.00%
2018/08/23	1	42.90	0	0.00	43.10	1	25,948	0.00%
2018/08/22	0	0.00	2	42.80	42.95	-2	26,075	-0.01%
2018/08/20	10	42.10	0	0.00	42.00	10	26,216	0.04%
2018/08/17	0	0.00	0.1	42.00	42.05	-0.1	26,177	0.00%
2018/08/16	1	42.05	0	0.00	42.00	1	26,134	0.00%
2018/08/15	20	42.88	20	42.53	42.35	0	26,225	0.00%
2018/08/14	10	42.85	10	43.30	43.30	0	25,975	0.00%
2018/08/13	4	42.90	7	42.84	42.15	-3	25,677	-0.01%
2018/08/06	0	0.00	12	40.41	40.35	-12	25,024	-0.05%
2018/08/03	1	40.85	0	0.00	40.45	1	24,795	0.00%
2018/08/01	1	40.60	1	41.40	41.05	0	23,866	0.00%
2018/07/31	2	39.38	0	0.00	39.35	2	22,946	0.01%
2018/07/30	3	40.98	0.2	40.95	40.70	2.8	22,017	0.01%
2018/07/27	10	41.07	0	0.00	40.30	10	21,668	0.05%
2018/07/26	5	40.99	23.3	40.97	40.50	-18.3	21,333	-0.09%
2018/07/25	4.5	44.88	1	45.00	45.10	3.5	20,460	0.02%
2018/07/24	7	43.23	3	43.80	45.50	4	20,173	0.02%
2018/07/23	1	42.40	0	0.00	42.65	1	19,368	0.01%
2018/07/20	1	42.50	0	0.00	42.30	1	19,251	0.01%
2018/07/19	5	42.68	0	0.00	42.75	5	19,164	0.03%
2018/07/18	2	42.65	0	0.00	42.25	2	19,412	0.01%
2018/07/17	3	42.25	0	0.00	42.15	3	19,164	0.02%
2018/07/16	5	42.57	0	0.00	42.50	5	19,102	0.03%
2018/07/13	0	0.00	20	43.45	43.50	-20	19,058	-0.10%
2018/07/12	0	0.00	1	42.95	42.70	-1	18,723	-0.01%
2018/07/11	1	42.20	0	0.00	42.15	1	18,533	0.01%
2018/07/09	0	0.00	4	42.73	42.75	-4	17,897	-0.02%
2018/07/04	1	41.65	0	0.00	42.00	1	17,216	0.01%
2018/07/03	3	42.00	1	42.95	42.75	2	16,918	0.01%
2018/07/02	1	41.65	0	0.00	41.85	1	16,442	0.01%
2018/06/29	21	42.19	0	0.00	42.35	21	16,147	0.13%
2018/06/28	1	42.90	0	0.00	42.40	1	15,725	0.01%
2018/06/26	0	0.00	2	43.95	43.70	-2	15,155	-0.01%
2018/06/20	0	0.00	1	44.55	44.75	-1	14,521	-0.01%
2018/06/12	1	44.50	0	0.00	44.50	1	13,514	0.01%
2018/06/11	1	44.35	0	0.00	44.60	1	13,386	0.01%
2018/06/08	1	44.35	1	44.45	45.00	0	13,315	0.00%
2018/06/05	1	45.00	1	45.00	45.20	0	13,105	0.00%
2018/06/04	2	45.35	2	44.68	45.65	0	12,867	0.00%
2018/06/01	0	0.00	1	43.50	43.75	-1	12,533	-0.01%
2018/05/30	1	43.00	0	0.00	43.75	1	12,061	0.01%
2018/05/29	2	43.48	0	0.00	43.40	2	11,777	0.02%
2018/05/28	0	0.00	1	44.00	43.95	-1	11,560	-0.01%
2018/05/25	4	44.06	0	0.00	43.90	4	11,405	0.04%
2018/05/24	1	43.95	2	44.40	44.75	-1	11,186	-0.01%
2018/05/23	4	43.94	0	0.00	44.10	4	10,986	0.04%
2018/05/22	1	45.55	0	0.00	45.60	1	10,678	0.01%
2018/05/21	5	46.30	5	45.90	46.00	0	10,604	0.00%
2018/05/18	1	45.55	2	45.78	45.55	-1	10,386	-0.01%
2018/05/17	0	0.00	4	45.68	45.65	-4	10,246	-0.04%
2018/05/16	4	45.00	12	45.68	45.90	-8	9,922	-0.08%
2018/05/15	12	43.43	11	43.22	43.50	1	9,122	0.01%
2018/05/11	1	41.10	0	0.00	41.25	1	8,797	0.01%
2018/05/10	2	41.20	0	0.00	41.10	2	8,681	0.02%
2018/05/09	0	0.00	1	40.45	40.60	-1	8,472	-0.01%
2018/05/08	3	41.00	0	0.00	40.80	3	8,411	0.04%
2018/05/07	0	0.00	6	40.41	40.40	-6	8,247	-0.07%
2018/05/04	0	0.00	1	40.00	39.55	-1	7,995	-0.01%
2018/05/03	2	39.60	1	39.35	39.40	1	8,040	0.01%
2018/04/30	11	40.80	11	40.70	40.85	0	7,745	0.00%
2018/04/27	0	0.00	5	40.65	40.30	-5	7,743	-0.06%
2018/04/26	0	0.00	15	40.57	40.50	-15	7,705	-0.19%
2018/04/25	0	0.00	2	40.60	40.20	-2	7,573	-0.03%
2018/04/24	0	0.00	25	40.50	40.85	-25	7,530	-0.33%
2018/04/23	15	38.95	0	0.00	38.90	15	7,116	0.21%
2018/04/20	35	38.85	1	39.00	38.75	34	7,184	0.47%
2018/04/18	2	38.10	2	38.15	38.20	0	7,203	0.00%
2018/04/16	0	0.00	1	38.20	38.25	-1	7,756	-0.01%
2018/04/13	0	0.00	1.3	38.26	38.20	-1.3	8,016	-0.02%
2018/04/12	0	0.00	18	38.49	38.10	-18	8,316	-0.22%
2018/04/10	1	37.95	3	37.92	38.20	-2	8,908	-0.02%
2018/03/29	1	36.55	1	36.60	36.55	0	9,612	0.00%
2018/03/27	1	36.85	0	0.00	37.15	1	10,137	0.01%
2018/03/26	1	36.40	0	0.00	36.60	1	10,164	0.01%
2018/03/19	1	37.45	5	37.45	37.55	-4	10,391	-0.04%
2018/03/15	1	37.60	0	0.00	37.60	1	10,284	0.01%
2018/03/14	0	0.00	1	37.60	37.50	-1	10,242	-0.01%
2018/03/12	1	37.15	0	0.00	37.20	1	10,295	0.01%
2018/03/06	1	36.55	0	0.00	36.50	1	10,762	0.01%
2018/02/22	1	36.45	0	0.00	36.50	1	11,272	0.01%
2018/02/09	1	36.05	0	0.00	35.60	1	11,191	0.01%
2018/02/05	2	37.20	0	0.00	37.80	2	10,868	0.02%
2018/02/02	0	0.00	0.2	37.70	37.90	-0.2	10,815	0.00%
2018/01/26	13	38.05	0	0.00	38.20	13	10,632	0.12%
2018/01/24	1	37.30	1	37.30	37.30	0	10,438	0.00%
2018/01/23	0	0.00	1	37.25	37.30	-1	10,370	-0.01%
2018/01/19	0	37.70	0	0.00	37.90	0	10,101	0.00%
2018/01/18	1	38.20	2	37.83	37.85	-1	10,032	-0.01%
2018/01/16	0	0.00	5	38.10	38.10	-5	9,731	-0.05%
2018/01/09	0	0.00	1	38.20	38.30	-1	8,715	-0.01%
2018/01/04	0	0.00	2	37.20	37.20	-2	7,623	-0.03%
2018/01/03	0	0.00	1	37.10	37.35	-1	7,533	-0.01%
2018/01/02	0	0.00	1	36.50	36.55	-1	7,250	-0.01%