台泥 (1101)-玉山-嘉義券商分點個股進出

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

台泥

(1101)

可現股當沖

股價
31.80
漲跌
▼0.20
漲幅
-0.63%
成交量
16,200張
產業
上市水泥類股
2636人加入追蹤

立即追蹤
本地時間:14:30

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

台泥 (1101)籌碼相關－玉山-嘉義券商分點個股進出

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

玉山-嘉義券商分點個股進出
玉山-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	22.7	31.86	5	31.88	31.80	17.7	15,880	0.11%
2024/04/25	12.3	31.96	0	0.00	32.00	12.3	15,849	0.08%
2024/04/24	8.2	32.23	8.9	32.20	32.15	-0.7	15,799	0.00%
2024/04/23	24.2	32.46	26	32.83	32.35	-1.8	16,021	-0.01%
2024/04/22	2.2	32.41	22	32.44	32.60	-19.8	15,974	-0.12%
2024/04/19	22.8	32.08	13.4	32.40	32.00	9.4	15,756	0.06%
2024/04/18	2.4	32.67	31	32.83	32.70	-28.6	15,379	-0.19%
2024/04/17	30	32.49	12.1	32.64	32.65	17.9	15,172	0.12%
2024/04/16	27.2	32.65	44.7	32.94	32.45	-17.5	15,008	-0.12%
2024/04/15	6.1	32.58	14.4	32.70	32.35	-8.3	14,402	-0.06%
2024/04/12	20.6	31.97	1	32.20	32.20	19.6	14,063	0.14%
2024/04/11	4.1	32.40	17	32.46	32.40	-12.9	13,848	-0.09%
2024/04/10	9.2	32.77	27.1	32.76	32.70	-17.9	13,783	-0.13%
2024/04/09	8.1	32.27	9	32.42	32.45	-0.9	13,609	-0.01%
2024/04/08	8.1	32.29	11	32.36	32.30	-2.9	13,545	-0.02%
2024/04/03	53.1	32.59	237.1	32.18	32.00	-184	13,436	-1.37%	大賣/鉅額交易
2024/04/02	15.3	31.95	4.8	32.13	31.95	10.6	13,046	0.08%
2024/04/01	23.1	32.15	3.6	32.17	32.15	19.5	13,124	0.15%
2024/03/29	0.4	31.94	12.5	31.90	32.15	-12	13,089	-0.09%
2024/03/28	9.1	31.76	1.6	31.85	31.70	7.5	12,963	0.06%
2024/03/27	9.2	31.64	1.1	31.61	31.70	8.1	12,844	0.06%
2024/03/26	13.9	31.50	8	31.47	31.55	5.9	12,765	0.05%
2024/03/25	37.8	31.12	5	31.11	31.10	32.8	12,723	0.26%
2024/03/22	21.4	31.14	15.2	31.10	31.15	6.2	12,702	0.05%
2024/03/21	18.1	31.51	6.2	31.70	31.50	11.9	12,514	0.10%
2024/03/20	104.2	30.99	30.2	30.88	30.90	74	12,516	0.59%	大買/
2024/03/19	35.9	31.48	27.6	31.45	31.40	8.2	12,198	0.07%
2024/03/18	77.4	31.76	4	31.89	31.70	73.4	11,945	0.61%
2024/03/15	11.9	32.02	2	32.03	31.95	9.9	11,833	0.08%
2024/03/14	47.1	31.74	13.2	31.78	32.00	33.8	11,512	0.29%
2024/03/13	23.7	31.79	2.1	31.88	31.70	21.6	11,518	0.19%
2024/03/12	11	31.92	1	32.00	32.00	10	11,388	0.09%
2024/03/11	56	31.75	23.8	31.81	31.80	32.2	11,415	0.28%
2024/03/08	45.2	31.94	16	32.02	31.85	29.2	11,531	0.25%
2024/03/07	28.1	31.91	4	32.00	32.00	24.1	11,664	0.21%
2024/03/06	16.5	31.99	2	31.95	32.00	14.5	12,022	0.12%
2024/03/05	2.7	32.08	49.5	32.06	32.00	-46.8	13,502	-0.35%
2024/03/04	83.2	32.08	2	32.05	32.05	81.2	13,771	0.59%
2024/03/01	8.5	31.99	3	32.13	32.05	5.5	14,657	0.04%
2024/02/29	20.9	32.17	3	32.38	32.10	17.9	14,759	0.12%
2024/02/27	16.2	31.92	7	32.11	31.85	9.2	14,610	0.06%
2024/02/26	17.3	32.39	9.9	32.31	32.15	7.4	14,608	0.05%
2024/02/23	2.1	32.47	18.5	32.45	32.40	-16.5	14,694	-0.11%
2024/02/22	4.2	32.45	5.1	32.46	32.55	-0.9	15,103	-0.01%
2024/02/21	7	32.52	4	32.44	32.50	3	15,202	0.02%
2024/02/20	2.2	32.66	20.5	32.59	32.65	-18.3	15,222	-0.12%
2024/02/19	10	32.42	41.3	32.61	32.80	-31.3	15,433	-0.20%
2024/02/16	33.6	31.86	11.4	31.91	31.90	22.1	15,704	0.14%
2024/02/15	23.9	31.94	1	31.90	32.00	22.9	15,670	0.15%
2024/02/05	14.4	32.05	12.3	32.09	32.15	2.1	15,497	0.01%
2024/02/02	3	32.33	0	0.00	32.25	3	15,452	0.02%
2024/02/01	2.6	32.23	9.6	32.14	32.45	-7	15,591	-0.05%
2024/01/31	10.3	31.94	6	31.80	31.90	4.3	15,628	0.03%
2024/01/30	42.4	32.17	19.1	32.12	32.00	23.3	15,538	0.15%
2024/01/29	19.4	32.40	0	0.00	32.35	19.4	15,511	0.13%
2024/01/26	9.1	32.65	0.1	32.70	32.60	9	15,632	0.06%
2024/01/25	0	32.72	6	32.61	32.70	-6	15,730	-0.04%
2024/01/24	19.4	32.64	0	0.00	32.60	19.4	15,865	0.12%
2024/01/23	13.5	32.66	2	32.48	32.70	11.5	16,153	0.07%
2024/01/22	12.3	32.39	1.3	32.38	32.30	11	16,296	0.07%
2024/01/19	10.4	31.88	13	32.05	32.40	-2.6	16,355	-0.02%
2024/01/18	14.1	32.06	52	32.24	32.05	-37.9	16,380	-0.23%
2024/01/17	28.6	32.26	11	32.30	32.20	17.6	16,459	0.11%
2024/01/16	29.2	32.99	1	33.00	32.90	28.2	16,356	0.17%
2024/01/15	9.8	33.70	0	0.00	33.65	9.8	16,277	0.06%
2024/01/12	3.8	33.68	2.2	33.66	33.75	1.6	16,716	0.01%
2024/01/11	13.2	33.71	13	33.67	33.70	0.2	17,605	0.00%
2024/01/10	17.3	33.85	0.4	33.95	33.70	16.9	18,877	0.09%
2024/01/09	14.1	34.12	1	34.25	34.05	13.1	19,006	0.07%
2024/01/08	0	34.38	6	34.39	34.25	-6	19,126	-0.03%
2024/01/05	2.1	34.25	1	34.30	34.35	1.1	19,349	0.01%
2024/01/04	1.1	34.16	0.1	34.25	34.20	1	19,609	0.01%
2024/01/03	20.2	34.41	1	34.75	34.20	19.2	19,771	0.10%
2024/01/02	2	34.70	3	34.70	34.70	-1	19,818	0.00%
2023/12/29	2	34.90	1.4	34.84	34.85	0.6	19,953	0.00%
2023/12/28	1.2	34.89	1.4	34.83	34.90	-0.2	20,185	0.00%
2023/12/27	2	34.75	15	34.77	34.90	-13	20,197	-0.06%
2023/12/26	2	34.60	1	34.65	34.65	1	20,237	0.01%
2023/12/25	2	34.60	8.6	34.55	34.50	-6.6	20,449	-0.03%
2023/12/22	0	34.25	5.3	34.25	34.30	-5.3	20,578	-0.03%
2023/12/21	1.2	34.26	1	34.30	34.25	0.2	20,790	0.00%
2023/12/20	2.4	34.36	21.8	34.42	34.50	-19.4	21,158	-0.09%
2023/12/19	0.3	34.44	1.5	34.33	34.35	-1.2	21,394	-0.01%
2023/12/18	1.4	34.57	11	34.60	34.55	-9.6	21,730	-0.04%
2023/12/15	5.1	34.37	3	34.40	34.30	2.1	21,955	0.01%
2023/12/14	2.3	34.26	0.2	34.40	34.40	2.1	21,772	0.01%
2023/12/13	1.7	34.14	5	34.18	34.05	-3.3	21,743	-0.02%
2023/12/12	23.1	34.17	0	0.00	34.15	23.1	21,824	0.11%
2023/12/11	8.3	34.29	6	34.51	34.40	2.3	21,878	0.01%
2023/12/08	0.4	34.69	3	34.65	34.60	-2.6	22,119	-0.01%
2023/12/07	9	34.48	8.4	34.54	34.50	0.6	22,107	0.00%
2023/12/06	3.7	34.71	15.3	34.79	34.60	-11.6	22,145	-0.05%
2023/12/05	3.4	34.48	40.2	34.69	34.90	-36.8	22,206	-0.17%
2023/12/04	29.3	34.16	2.1	34.30	34.05	27.3	22,066	0.12%
2023/12/01	42	34.48	10	34.59	34.40	32	22,225	0.14%
2023/11/30	31	34.92	57.1	34.98	34.95	-26.1	21,892	-0.12%
2023/11/29	22.2	34.42	7	34.52	34.25	15.2	20,364	0.07%
2023/11/28	47.5	34.93	118.1	35.03	34.50	-70.6	20,138	-0.35%	大賣/
2023/11/27	15	33.98	22	34.20	33.95	-7	19,597	-0.04%
2023/11/24	12	33.99	6	34.08	33.75	6	19,408	0.03%
2023/11/22	49.1	33.95	2	34.00	33.85	47.1	19,049	0.25%
2023/11/21	51	34.05	26.2	34.06	34.20	24.8	18,952	0.13%
2023/11/20	4.2	33.57	23.4	33.58	33.60	-19.2	18,544	-0.10%
2023/11/17	5.1	33.20	42.3	33.18	33.20	-37.2	18,469	-0.20%
2023/11/16	9	33.03	14.1	33.20	33.05	-5.1	18,400	-0.03%
2023/11/15	15.3	32.94	3.1	33.05	33.15	12.2	18,225	0.07%
2023/11/14	44.2	32.54	3	32.57	32.50	41.2	18,089	0.23%
2023/11/13	49.6	32.67	0	0.00	32.80	49.6	18,187	0.27%
2023/11/10	8.1	32.81	0	0.00	32.85	8.1	18,374	0.04%
2023/11/09	12	32.90	6.7	33.07	32.90	5.3	18,388	0.03%
2023/11/08	0	32.70	0.1	32.90	32.90	-0.1	18,405	0.00%
2023/11/07	12.1	32.52	2.2	32.52	32.55	9.9	18,432	0.05%
2023/11/06	7.4	32.88	2	32.85	32.80	5.4	18,394	0.03%
2023/11/03	2.1	32.85	23.1	32.78	32.90	-21	18,290	-0.11%
2023/11/02	7.5	32.31	13.1	32.45	32.35	-5.6	18,196	-0.03%
2023/11/01	2.1	32.06	5.2	32.49	32.10	-3.1	18,166	-0.02%
2023/10/31	17.4	32.26	26.1	32.23	32.25	-8.7	18,158	-0.05%
2023/10/30	2.2	32.05	5.5	31.94	32.00	-3.3	18,028	-0.02%
2023/10/27	8	31.92	10.3	31.95	31.85	-2.3	17,917	-0.01%
2023/10/26	32.6	31.47	0	0.00	31.45	32.6	17,975	0.18%
2023/10/25	25.3	31.65	5.4	31.64	31.55	19.9	17,848	0.11%
2023/10/24	7.4	31.55	5	31.57	31.50	2.4	17,706	0.01%
2023/10/23	40	31.68	20	31.65	31.65	20	17,530	0.11%
2023/10/20	31.5	31.63	28	31.50	31.75	3.5	17,702	0.02%
2023/10/19	71.8	31.87	0	0.00	31.90	71.8	17,409	0.41%
2023/10/18	94.9	32.48	3.8	32.50	32.45	91.1	16,813	0.54%
2023/10/17	41.6	33.53	0	33.60	33.45	41.6	15,659	0.27%
2023/10/16	6.5	33.72	13.1	33.70	33.60	-6.6	15,645	-0.04%
2023/10/13	21.6	33.91	20.1	33.94	33.80	1.5	15,722	0.01%
2023/10/12	17.1	33.67	28.3	33.47	33.70	-11.2	15,681	-0.07%
2023/10/11	2.2	33.00	1	33.00	33.10	1.2	15,548	0.01%
2023/10/06	6.1	32.74	0.1	32.90	32.80	6	15,540	0.04%
2023/10/05	22.4	32.78	0	0.00	32.75	22.4	15,507	0.14%
2023/10/04	5	32.93	8.1	32.91	32.90	-3	15,539	-0.02%
2023/10/03	7	33.22	1	33.20	33.20	6	15,625	0.04%
2023/10/02	15.1	33.11	2.2	33.13	33.10	12.9	15,776	0.08%
2023/09/28	20.6	33.11	10	33.17	33.25	10.6	16,020	0.07%
2023/09/27	62.3	33.01	7	33.00	33.05	55.3	15,999	0.35%
2023/09/26	51.8	33.02	2	33.00	33.00	49.8	15,938	0.31%
2023/09/25	75.9	33.13	0	0.00	33.10	75.9	15,777	0.48%
2023/09/22	53.2	33.46	3.2	33.51	33.50	50	15,474	0.32%
2023/09/21	51.6	34.01	1	33.85	33.80	50.6	15,253	0.33%
2023/09/20	30.2	34.47	0	0.00	34.35	30.2	15,082	0.20%
2023/09/19	25.5	34.88	0	0.00	34.80	25.5	14,902	0.17%
2023/09/18	13.4	35.02	1	35.10	35.10	12.4	14,938	0.08%
2023/09/15	3.4	35.24	3.1	35.22	35.10	0.4	15,030	0.00%
2023/09/14	6	35.38	6.2	35.48	35.50	-0.2	14,962	0.00%
2023/09/13	9.3	35.10	42.3	35.10	35.30	-33	14,972	-0.22%
2023/09/12	2.3	34.50	3.3	34.52	34.60	-1	15,254	-0.01%
2023/09/11	16.9	34.12	21	34.10	34.20	-4.1	15,266	-0.03%
2023/09/08	28	34.13	6	34.21	34.10	22	15,301	0.14%
2023/09/07	12.4	34.36	5.1	34.32	34.35	7.4	15,280	0.05%
2023/09/06	86.1	34.56	170	34.52	34.40	-83.9	15,287	-0.55%	大賣/
2023/09/05	107.9	35.05	0	0.00	35.00	107.9	14,939	0.72%	大買/鉅額交易
2023/09/04	30.6	35.00	10	35.08	35.20	20.6	14,925	0.14%
2023/09/01	10.3	35.21	1.2	35.12	35.25	9.1	14,877	0.06%
2023/08/31	16	35.03	2	35.15	34.95	14	14,843	0.09%
2023/08/30	13.2	35.32	3.3	35.37	35.30	9.8	14,684	0.07%
2023/08/29	3.1	35.30	0	0.00	35.40	3.1	15,130	0.02%
2023/08/28	1.1	35.11	1.5	35.20	35.20	-0.4	15,344	0.00%
2023/08/25	29.2	35.19	2.2	35.16	35.10	27	16,124	0.17%
2023/08/24	6.3	35.34	1	35.30	35.30	5.3	16,441	0.03%
2023/08/23	3.3	35.37	10	35.30	35.30	-6.7	16,726	-0.04%
2023/08/22	4.4	35.42	5.6	35.39	35.40	-1.2	16,947	-0.01%
2023/08/21	7.8	35.26	8.4	35.41	35.40	-0.6	17,344	0.00%
2023/08/18	36.2	35.27	23.3	35.11	35.15	12.9	17,523	0.07%
2023/08/17	20.6	35.59	3	35.72	35.65	17.6	17,458	0.10%
2023/08/16	46.2	36.10	3.2	36.05	36.05	43	17,488	0.25%
2023/08/15	13.4	36.69	5	36.69	36.70	8.4	17,473	0.05%
2023/08/14	12	36.93	5.1	36.90	36.85	7	17,582	0.04%
2023/08/11	8	37.49	3.2	37.40	37.40	4.8	17,637	0.03%
2023/08/10	22.6	36.91	0.1	37.00	36.85	22.5	17,644	0.13%
2023/08/09	6.5	37.16	0	0.00	37.15	6.5	17,972	0.04%
2023/08/08	19.7	37.19	0	0.00	37.10	19.7	18,250	0.11%
2023/08/07	2.2	37.47	8	37.50	37.65	-5.8	18,384	-0.03%
2023/08/04	17.2	37.33	1	37.30	37.35	16.2	18,438	0.09%
2023/08/02	21.4	37.31	16	37.52	37.20	5.4	18,846	0.03%
2023/08/01	11	37.41	13.1	37.50	37.55	-2.1	19,015	-0.01%
2023/07/31	21.3	37.41	6.1	37.52	37.30	15.2	19,125	0.08%
2023/07/28	7	37.23	4	37.30	37.35	3	19,175	0.02%
2023/07/27	6.1	37.32	13	37.40	37.35	-6.9	19,620	-0.04%
2023/07/26	2.7	37.31	1.6	37.37	37.25	1.1	20,584	0.01%
2023/07/25	5	37.29	15.2	37.29	37.40	-10.2	20,798	-0.05%
2023/07/24	15.3	36.24	9.6	36.81	36.50	5.7	20,874	0.03%
2023/07/21	80.8	36.25	0	0.00	36.10	80.8	21,180	0.38%
2023/07/20	9.4	36.62	1	36.65	36.55	8.4	21,667	0.04%
2023/07/19	28.1	36.67	4.1	36.95	36.60	24	22,718	0.11%
2023/07/18	30.8	36.64	2.5	36.67	37.10	28.3	23,504	0.12%
2023/07/17	21.9	36.79	4.6	36.79	36.75	17.3	23,411	0.07%
2023/07/14	13.1	36.97	9	37.01	37.00	4.1	23,348	0.02%
2023/07/13	8.8	36.85	3	36.90	36.80	5.8	23,366	0.02%
2023/07/12	33	36.56	5	36.58	36.60	28	23,564	0.12%
2023/07/11	33.3	36.65	0	0.00	36.55	33.3	23,517	0.14%
2023/07/10	38.6	36.97	8	37.04	36.85	30.6	23,394	0.13%
2023/07/07	47.3	37.09	27.5	37.01	37.30	19.8	23,264	0.09%
2023/07/06	42.6	37.42	8.1	37.38	37.25	34.5	23,393	0.15%
2023/07/05	23.2	37.94	18	37.81	37.80	5.2	23,091	0.02%
2023/07/04	8.1	38.14	1	38.10	38.05	7.1	22,913	0.03%
2023/07/03	3.3	38.21	3.2	38.20	38.25	0.1	22,864	0.00%
2023/06/30	12.1	38.08	11.8	38.15	38.05	0.3	22,907	0.00%
2023/06/29	27.1	38.14	16.5	38.10	38.05	10.6	22,932	0.05%
2023/06/28	23.5	38.09	4	38.05	38.05	19.5	22,980	0.08%
2023/06/27	2.4	38.62	4	38.45	38.45	-1.6	23,114	-0.01%
2023/06/26	2.7	38.72	6	38.78	38.80	-3.3	23,371	-0.01%
2023/06/21	0.2	38.52	3	38.48	38.70	-2.8	23,378	-0.01%
2023/06/20	3.2	38.61	6.3	38.52	38.55	-3	23,375	-0.01%
2023/06/19	3.3	38.71	3.1	38.72	38.70	0.1	23,493	0.00%
2023/06/16	4	38.76	28.2	38.86	38.70	-24.1	23,472	-0.10%
2023/06/15	10.4	38.31	6.7	38.30	38.35	3.8	23,007	0.02%
2023/06/14	11.4	38.25	1	38.40	38.35	10.4	23,330	0.04%
2023/06/13	16.2	38.23	17.9	38.23	38.25	-1.7	23,466	-0.01%
2023/06/12	13.9	38.34	3.3	38.39	38.25	10.6	23,491	0.05%
2023/06/09	9	38.38	9.1	38.43	38.45	0	23,511	0.00%
2023/06/08	4.6	38.48	3	38.47	38.50	1.6	23,676	0.01%
2023/06/07	19.2	38.78	12.1	38.85	38.80	7.2	23,851	0.03%
2023/06/06	8.5	38.83	3	38.87	38.80	5.5	24,048	0.02%
2023/06/05	6.6	38.89	11.3	38.92	38.85	-4.7	24,210	-0.02%
2023/06/02	7	38.31	13.4	38.49	38.55	-6.4	24,023	-0.03%
2023/06/01	13	37.79	11.1	37.86	37.75	1.9	23,598	0.01%
2023/05/31	10.4	38.08	20	38.13	37.90	-9.6	23,504	-0.04%
2023/05/30	6.5	38.05	4.1	38.15	38.30	2.4	22,887	0.01%
2023/05/29	38.1	37.84	20.5	37.98	38.15	17.6	23,178	0.08%
2023/05/26	6.4	37.74	2.1	37.73	38.00	4.3	23,692	0.02%
2023/05/25	32.8	37.56	7.4	37.65	38.05	25.4	24,133	0.11%
2023/05/24	20.9	37.64	4	37.64	37.85	16.9	23,953	0.07%
2023/05/23	11.3	38.02	9.3	38.01	37.90	2	23,751	0.01%
2023/05/22	5.3	38.15	5.9	38.13	38.25	-0.6	23,649	0.00%
2023/05/19	46.2	37.84	15.3	37.95	37.85	31	23,556	0.13%
2023/05/18	15.8	37.85	0	0.00	37.85	15.8	23,437	0.07%
2023/05/17	9.6	37.93	2.1	38.02	37.90	7.5	23,453	0.03%
2023/05/16	21.1	37.60	1	37.80	37.75	20.1	23,506	0.09%
2023/05/15	33.1	37.33	10.2	37.33	37.35	22.9	23,506	0.10%
2023/05/12	33.4	38.16	4	38.46	37.80	29.4	23,276	0.13%
2023/05/11	33.4	38.16	4	38.46	38.20	29.4	23,037	0.13%
2023/05/10	7.3	38.71	7.2	38.63	38.85	0.1	22,849	0.00%
2023/05/09	75	38.88	5	38.91	38.65	70	22,795	0.31%
2023/05/08	15	39.49	5.6	39.64	39.60	9.5	22,479	0.04%
2023/05/05	10.6	39.36	1	39.15	39.30	9.6	22,322	0.04%
2023/05/04	3.5	39.41	12.3	39.51	39.45	-8.8	22,305	-0.04%
2023/05/03	35.6	39.60	5	39.88	39.50	30.5	22,236	0.14%
2023/05/02	15.8	39.83	31.6	39.75	39.90	-15.8	22,048	-0.07%
2023/04/28	18.2	38.63	45	38.82	38.70	-26.8	21,538	-0.12%
2023/04/27	48	39.01	4.1	39.05	38.65	43.8	21,481	0.20%
2023/04/26	8.5	38.77	33.8	38.79	39.10	-25.3	21,572	-0.12%
2023/04/25	31.3	38.74	19	38.65	38.50	12.3	21,693	0.06%
2023/04/24	76.5	39.30	60.8	39.31	39.55	15.6	21,265	0.07%
2023/04/21	75.8	38.27	138.3	38.58	38.30	-62.4	20,241	-0.31%	大賣/
2023/04/20	7.9	37.23	1.1	37.40	37.20	6.8	19,358	0.04%
2023/04/19	2.4	37.26	9	37.36	37.10	-6.6	19,409	-0.03%
2023/04/18	8.9	37.62	3	37.60	37.45	5.9	19,425	0.03%
2023/04/17	7	38.16	29.4	38.08	37.95	-22.4	19,656	-0.11%
2023/04/14	14.2	37.46	1	37.50	37.55	13.2	19,373	0.07%
2023/04/13	9.5	37.56	24.1	37.52	37.55	-14.6	19,387	-0.08%
2023/04/12	26.3	37.57	2.1	37.65	37.45	24.2	19,333	0.13%
2023/04/11	19.6	37.26	46.1	37.41	37.45	-26.4	19,262	-0.14%
2023/04/10	6.8	36.41	8	36.53	36.60	-1.2	19,042	-0.01%
2023/04/07	4.6	36.43	33	36.45	36.40	-28.4	19,060	-0.15%
2023/04/06	7	36.38	2	36.30	36.45	5	19,160	0.03%
2023/03/31	5.3	36.55	27	36.51	36.40	-21.8	19,407	-0.11%
2023/03/30	6.5	36.16	5	36.10	36.20	1.5	20,415	0.01%
2023/03/29	8.4	36.23	16.2	36.20	36.35	-7.8	21,328	-0.04%
2023/03/28	40.8	36.23	6	36.24	36.20	34.8	22,230	0.16%
2023/03/27	34.9	36.76	28.4	36.80	36.65	6.5	23,097	0.03%
2023/03/24	3.3	37.55	19	37.64	37.60	-15.8	23,872	-0.07%
2023/03/23	30.1	37.47	7	37.35	37.35	23.1	23,875	0.10%
2023/03/22	1.1	37.31	6	37.31	37.20	-4.9	23,957	-0.02%
2023/03/21	8.5	37.21	1.1	37.25	37.05	7.4	24,027	0.03%
2023/03/20	2.6	36.73	9.8	36.89	36.90	-7.3	24,042	-0.03%
2023/03/17	18.1	36.59	2	36.53	36.40	16.1	24,199	0.07%
2023/03/16	22.1	36.55	0	0.00	36.35	22.1	23,908	0.09%
2023/03/15	15.3	37.12	11	37.15	37.10	4.3	23,942	0.02%
2023/03/14	9	36.65	3.7	36.64	36.75	5.3	24,037	0.02%
2023/03/13	13.4	36.64	8.7	36.41	36.75	4.7	24,266	0.02%
2023/03/10	45.8	36.72	42.4	36.72	36.70	3.5	24,281	0.01%
2023/03/09	32	37.30	8.2	37.54	37.20	23.8	24,506	0.10%
2023/03/08	27.7	37.63	2	37.73	37.75	25.7	24,873	0.10%
2023/03/07	6.8	37.99	5.7	37.99	37.95	1.1	24,885	0.00%
2023/03/06	7.5	37.98	8	38.02	37.95	-0.5	25,216	0.00%
2023/03/03	19.4	37.79	16	37.76	37.75	3.4	25,487	0.01%
2023/03/02	7.9	37.65	12.2	37.86	37.90	-4.3	25,669	-0.02%
2023/03/01	79.8	37.97	20.9	38.01	37.80	58.9	25,706	0.23%
2023/02/24	11.1	39.23	9.9	39.15	39.15	1.1	25,338	0.00%
2023/02/23	12	39.28	87.2	39.43	39.50	-75.2	24,816	-0.30%
2023/02/22	28	37.94	6	37.96	38.05	22	25,159	0.09%
2023/02/21	12.9	38.35	6.1	38.30	38.35	6.8	26,058	0.03%
2023/02/20	16.7	37.94	5.2	38.09	38.25	11.5	26,714	0.04%
2023/02/17	10.2	37.89	14.1	37.73	38.00	-3.8	27,226	-0.01%
2023/02/16	11.1	37.57	19.1	37.72	37.50	-8	27,958	-0.03%
2023/02/15	16.4	37.70	4	37.50	37.55	12.4	28,051	0.04%
2023/02/14	13.6	37.54	18.5	37.54	37.25	-4.9	27,991	-0.02%
2023/02/13	13.6	37.03	5.1	37.07	37.00	8.5	27,957	0.03%
2023/02/10	4.2	36.65	8	36.91	36.85	-3.9	28,096	-0.01%
2023/02/09	4	36.68	2.1	36.68	36.60	2	28,114	0.01%
2023/02/08	11.3	36.62	6.6	36.69	36.75	4.7	28,188	0.02%
2023/02/07	12.7	36.36	11.4	36.54	36.65	1.3	28,269	0.00%
2023/02/06	14.7	36.18	4	36.29	36.15	10.7	28,252	0.04%
2023/02/03	14.9	36.49	0	0.00	36.45	14.9	28,142	0.05%
2023/02/02	4.4	36.69	6	36.80	36.80	-1.6	28,165	-0.01%
2023/02/01	0.1	36.70	24	36.61	36.75	-23.9	28,193	-0.08%
2023/01/31	13.2	36.46	13	36.69	36.25	0.2	28,263	0.00%
2023/01/30	4.2	36.76	33.5	36.73	36.95	-29.3	28,195	-0.10%
2023/01/17	8.2	36.11	73	36.10	36.00	-64.8	28,181	-0.23%
2023/01/16	20.3	36.55	36.2	36.46	36.50	-16	28,175	-0.06%
2023/01/13	63.4	36.01	38.2	36.18	36.15	25.2	27,855	0.09%
2023/01/12	2.1	35.06	9.3	35.28	35.40	-7.2	27,913	-0.03%
2023/01/11	5.1	34.64	6	34.69	34.70	-0.9	28,119	0.00%
2023/01/10	2	34.50	7	34.50	34.60	-5	28,426	-0.02%
2023/01/09	5	34.49	23.6	34.51	34.60	-18.6	28,943	-0.06%
2023/01/06	8.3	34.32	10	34.33	34.25	-1.7	29,213	-0.01%
2023/01/05	8.5	34.42	31.5	34.48	34.45	-23	29,670	-0.08%
2023/01/04	11.1	33.50	1	33.60	33.50	10.1	29,498	0.03%
2023/01/03	11	33.46	13	33.53	33.50	-2	29,714	-0.01%
2022/12/30	10.1	33.84	5	33.80	33.65	5.1	29,735	0.02%
2022/12/29	25.2	33.81	13	33.83	33.70	12.2	29,889	0.04%
2022/12/28	5.1	34.12	11.1	34.26	34.30	-6	30,140	-0.02%
2022/12/27	7	34.53	4.2	34.51	34.30	2.8	30,373	0.01%
2022/12/26	3.8	34.28	13	34.23	34.40	-9.2	30,533	-0.03%
2022/12/23	56.5	34.24	7	34.38	34.05	49.5	31,062	0.16%
2022/12/22	22	34.41	17.5	34.53	34.45	4.5	31,982	0.01%
2022/12/21	8.3	33.87	20	34.01	34.05	-11.7	31,325	-0.04%
2022/12/20	21.3	33.64	33.1	33.77	33.70	-11.8	30,705	-0.04%
2022/12/19	23.5	33.85	23	33.93	33.85	0.5	30,251	0.00%
2022/12/16	16	33.15	6.2	33.25	34.60	9.9	29,428	0.03%
2022/12/15	14.1	33.55	5	33.60	33.55	9.1	28,860	0.03%
2022/12/14	20.5	33.57	5	33.50	33.50	15.5	29,170	0.05%
2022/12/13	10.7	33.81	12.3	34.00	33.70	-1.6	29,231	-0.01%
2022/12/12	88.4	33.71	5.2	33.60	33.85	83.2	29,198	0.29%
2022/12/09	1.3	33.76	55.3	33.53	33.70	-54	29,684	-0.18%
2022/12/08	10.8	33.22	103.6	33.25	33.20	-92.7	29,675	-0.31%	大賣/
2022/12/07	6.2	33.24	0.1	33.45	33.35	6	29,677	0.02%
2022/12/06	19.4	33.47	4	33.48	33.30	15.4	29,698	0.05%
2022/12/05	9.3	33.59	3	33.60	33.70	6.3	29,562	0.02%
2022/12/02	24.6	33.70	1	33.70	33.65	23.6	29,249	0.08%
2022/12/01	46.8	34.07	25	34.01	34.05	21.8	29,193	0.07%
2022/11/30	10	33.71	198.1	33.67	33.90	-188.1	29,003	-0.65%	大賣/鉅額交易
2022/11/29	5.4	33.12	24.4	33.46	33.55	-19	28,619	-0.07%
2022/11/28	119	33.04	0	0.00	33.00	119	28,640	0.42%	大買/鉅額交易
2022/11/25	7.7	33.35	25.3	33.46	33.55	-17.6	28,428	-0.06%
2022/11/24	41.3	32.91	2.2	33.00	33.20	39.2	28,273	0.14%
2022/11/23	3.3	32.75	0.2	32.78	32.70	3.1	28,055	0.01%
2022/11/22	134.8	32.56	2	32.60	32.65	132.8	27,954	0.47%	大買/鉅額交易
2022/11/21	44	32.92	14.2	32.94	32.85	29.8	27,730	0.11%
2022/11/18	80.8	33.69	47	33.34	33.30	33.8	27,498	0.12%
2022/11/17	103.3	34.18	62	34.20	34.25	41.3	26,542	0.16%	大買/
2022/11/16	59.1	33.10	12	33.19	32.90	47.1	25,556	0.18%
2022/11/15	75.7	33.20	149	33.63	33.85	-73.3	24,950	-0.29%	大賣/
2022/11/14	13.6	33.32	102.2	33.41	34.15	-88.6	24,375	-0.36%	大賣/
2022/11/11	20.7	31.99	32	32.19	32.15	-11.3	23,576	-0.05%
2022/11/10	14.6	31.85	1	31.75	31.70	13.6	23,483	0.06%
2022/11/09	5.3	31.81	7.9	32.02	31.90	-2.6	23,444	-0.01%
2022/11/08	20.2	31.57	21	31.60	31.65	-0.8	23,282	0.00%
2022/11/07	10.5	30.89	12.7	31.00	31.00	-2.2	23,106	-0.01%
2022/11/04	6	30.34	1	30.50	30.45	5	23,191	0.02%
2022/11/03	164	30.28	0	0.00	30.30	164	23,144	0.71%	大買/鉅額交易
2022/11/02	7.1	30.76	2	30.73	30.75	5.1	23,105	0.02%
2022/11/01	4.4	30.46	0.2	30.75	30.65	4.2	23,119	0.02%
2022/10/31	30.2	30.49	4	30.40	30.25	26.2	23,108	0.11%
2022/10/28	27.2	30.59	2	30.85	30.50	25.2	23,119	0.11%
2022/10/27	7.4	31.00	11.2	30.94	30.85	-3.9	23,111	-0.02%
2022/10/26	1.6	30.27	0.1	30.35	30.30	1.5	23,119	0.01%
2022/10/25	56.1	30.00	3.1	30.10	29.90	53	23,077	0.23%
2022/10/24	8.4	30.72	6	31.08	30.60	2.4	22,682	0.01%
2022/10/21	13.1	31.16	1.1	31.02	31.00	12.1	22,562	0.05%
2022/10/20	30.3	30.80	6.4	30.72	30.90	23.9	22,518	0.11%
2022/10/19	11.1	31.82	12.1	31.86	31.60	-1.1	22,012	0.00%
2022/10/18	22.6	31.38	3	31.45	31.45	19.6	21,608	0.09%
2022/10/17	35.5	31.66	0	0.00	31.70	35.5	21,593	0.16%
2022/10/14	32.7	32.55	2	32.50	32.40	30.7	21,633	0.14%
2022/10/13	68.3	32.93	20.1	32.78	32.65	48.3	21,544	0.22%
2022/10/12	11.9	33.87	12.1	33.85	33.75	-0.1	21,287	0.00%
2022/10/11	13.6	33.78	6	33.85	33.80	7.6	21,345	0.04%
2022/10/07	5.8	34.27	0	0.00	34.25	5.8	21,291	0.03%
2022/10/06	3.1	34.24	0.3	34.40	34.30	2.7	21,266	0.01%
2022/10/05	12.6	34.29	5.1	34.32	34.15	7.5	21,277	0.04%
2022/10/04	25.1	33.73	7	33.94	33.85	18.1	21,025	0.09%
2022/10/03	35.1	33.72	4	33.70	33.65	31.1	20,773	0.15%
2022/09/30	35.2	33.80	5.1	33.78	33.80	30.1	20,658	0.15%
2022/09/29	45.6	34.16	7.1	34.29	34.15	38.5	20,144	0.19%
2022/09/28	77.6	35.41	6.4	35.15	34.90	71.2	19,056	0.37%
2022/09/27	40.1	35.77	4.1	35.70	35.80	36	18,789	0.19%
2022/09/26	68	36.15	8	35.97	35.85	60	18,599	0.32%
2022/09/23	107	37.07	2	37.03	37.00	105	18,381	0.57%	大買/鉅額交易
2022/09/22	54.4	37.41	2	37.35	37.55	52.4	18,250	0.29%
2022/09/21	19.8	38.16	5	38.40	38.10	14.8	17,880	0.08%
2022/09/20	16.8	38.67	5	38.66	38.55	11.8	17,513	0.07%
2022/09/19	8.1	38.88	14.6	38.79	38.80	-6.5	17,397	-0.04%
2022/09/16	57.6	38.87	3	38.80	38.60	54.6	17,332	0.32%
2022/09/15	13.6	39.47	0	0.00	39.55	13.6	16,939	0.08%
2022/09/14	2.5	39.66	1.6	39.54	39.65	0.9	16,875	0.01%
2022/09/13	4.9	39.86	20.1	39.85	39.90	-15.3	16,925	-0.09%
2022/09/12	28.6	39.86	7	39.74	39.80	21.6	16,977	0.13%
2022/09/08	2.1	39.65	1.2	39.85	39.85	0.9	17,321	0.01%
2022/09/07	11.8	39.62	4.2	39.64	39.70	7.6	17,462	0.04%
2022/09/06	4	39.70	54.2	39.71	39.85	-50.2	17,501	-0.29%
2022/09/05	3.5	39.09	6.3	38.96	39.10	-2.8	17,483	-0.02%
2022/09/02	28	38.57	3	38.58	38.50	25	17,570	0.14%
2022/09/01	34.7	38.94	5.1	39.00	38.90	29.6	17,325	0.17%
2022/08/31	2.2	39.21	13	39.18	39.30	-10.8	17,158	-0.06%
2022/08/30	6.8	39.23	2.1	39.31	39.25	4.7	17,048	0.03%
2022/08/29	6.3	39.18	4	39.14	39.35	2.3	17,169	0.01%
2022/08/26	13.2	39.59	17.7	39.62	39.65	-4.5	17,183	-0.03%
2022/08/25	12.4	39.35	1.7	39.41	39.55	10.7	17,263	0.06%
2022/08/24	1	39.10	16.2	39.25	39.25	-15.2	17,398	-0.09%
2022/08/23	17.9	39.14	1.5	39.27	39.35	16.4	17,816	0.09%
2022/08/22	6	39.16	12.4	39.13	39.65	-6.4	17,936	-0.04%
2022/08/19	21	39.39	11.2	39.41	39.45	9.8	18,065	0.05%
2022/08/18	23.8	39.59	7.4	39.61	39.80	16.4	18,153	0.09%
2022/08/17	11.7	39.40	6.4	39.68	40.00	5.4	18,215	0.03%
2022/08/16	11.6	39.32	85.6	39.40	39.35	-74	18,244	-0.41%
2022/08/15	82.3	39.14	3	39.30	39.30	79.3	18,314	0.43%
2022/08/12	11.3	39.21	2	39.25	39.30	9.3	18,719	0.05%
2022/08/11	8.9	38.69	6.4	38.94	39.35	2.5	18,846	0.01%
2022/08/10	5.2	38.50	10.3	38.55	38.75	-5.1	18,945	-0.03%
2022/08/09	16.1	38.35	1.5	38.49	38.75	14.6	19,108	0.08%
2022/08/08	11.7	38.51	53	38.62	38.70	-41.3	19,258	-0.21%
2022/08/05	12.8	38.92	5.5	38.91	38.85	7.3	19,436	0.04%
2022/08/04	11.9	38.72	0	39.15	38.75	11.9	19,943	0.06%
2022/08/03	32.5	38.93	9.2	38.92	39.10	23.3	20,186	0.12%
2022/08/02	20.7	39.11	3	39.23	39.15	17.7	20,245	0.09%
2022/08/01	9.3	39.32	18.7	39.24	39.50	-9.4	20,243	-0.05%
2022/07/29	18.9	38.55	42.2	38.60	38.75	-23.3	20,205	-0.12%
2022/07/28	24.2	38.12	9	38.16	38.20	15.2	20,134	0.08%
2022/07/27	17.3	37.88	13	37.85	37.85	4.3	20,075	0.02%
2022/07/26	23.2	37.77	16.3	37.79	37.80	6.9	20,246	0.03%
2022/07/25	16.2	37.83	0.5	38.10	37.85	15.7	20,320	0.08%
2022/07/22	74.1	37.78	2	37.75	37.70	72.1	20,389	0.35%
2022/07/21	63.5	37.98	24.6	37.97	38.05	38.9	20,196	0.19%
2022/07/20	22.8	41.62	12.4	41.68	41.60	10.5	19,656	0.05%
2022/07/19	2.9	41.40	24.1	41.30	41.65	-21.2	19,510	-0.11%
2022/07/18	32.1	40.20	3	40.43	40.70	29.1	19,267	0.15%
2022/07/15	10.3	40.84	7	40.84	40.50	3.3	19,169	0.02%
2022/07/14	2	41.78	6	41.82	41.70	-4	19,107	-0.02%
2022/07/13	24.1	42.03	21	41.75	41.80	3.1	19,230	0.02%
2022/07/12	0	0.00	2.2	41.10	41.00	-2.2	19,337	-0.01%
2022/07/11	4.1	40.93	16	40.99	41.10	-11.9	19,484	-0.06%
2022/07/08	8.3	40.84	10.5	40.69	40.80	-2.2	19,573	-0.01%
2022/07/07	3	40.48	10	40.83	40.90	-7	19,674	-0.04%
2022/07/06	7.4	40.27	21	40.62	40.00	-13.6	20,055	-0.07%
2022/07/05	2.3	40.49	10	40.61	40.75	-7.7	19,967	-0.04%
2022/07/04	17	40.05	3	40.12	40.00	14	19,809	0.07%
2022/07/01	13.2	40.32	49.2	40.39	40.35	-36	19,681	-0.18%
2022/06/30	11	39.48	8.1	39.56	39.50	3	19,421	0.02%
2022/06/29	26.3	39.51	0	0.00	39.55	26.3	19,227	0.14%
2022/06/28	6.1	39.65	11.1	39.65	39.60	-4.9	19,218	-0.03%
2022/06/27	7	39.85	4	40.05	39.80	3	19,203	0.02%
2022/06/24	6.4	39.59	11	39.53	39.50	-4.6	19,070	-0.02%
2022/06/23	7.4	39.11	13	39.65	39.00	-5.6	18,963	-0.03%
2022/06/22	5.7	39.57	2.1	39.60	39.50	3.7	18,809	0.02%
2022/06/21	5.2	39.41	2	39.55	39.45	3.2	18,775	0.02%
2022/06/20	38.1	39.06	6	39.05	38.85	32.1	18,695	0.17%
2022/06/17	69.6	39.64	11.9	39.74	39.60	57.7	18,440	0.31%
2022/06/16	10.1	40.30	1	40.65	40.00	9.1	18,279	0.05%
2022/06/15	40.4	40.14	7.2	40.14	40.05	33.3	18,452	0.18%
2022/06/14	38.7	40.17	100.1	40.05	40.10	-61.4	18,363	-0.33%
2022/06/13	64.8	40.80	3.3	40.83	40.80	61.5	18,122	0.34%
2022/06/10	4.4	41.48	0	0.00	41.40	4.4	17,840	0.02%
2022/06/09	14.1	41.67	0	0.00	41.55	14.1	17,831	0.08%
2022/06/08	3	41.57	0	0.00	41.75	3	17,785	0.02%
2022/06/07	8.3	41.45	0	0.00	41.35	8.3	17,736	0.05%
2022/06/06	11.7	41.61	6	41.56	41.55	5.7	17,502	0.03%
2022/06/02	21.3	41.83	0	0.00	41.70	21.3	17,511	0.12%
2022/06/01	19.2	42.39	1	42.10	42.10	18.2	17,534	0.10%
2022/05/31	128.3	42.80	3	42.67	42.60	125.3	17,391	0.72%	大買/鉅額交易
2022/05/30	14	42.92	17.8	42.85	42.80	-3.8	16,918	-0.02%
2022/05/27	24	42.17	5.2	42.21	42.20	18.8	16,696	0.11%
2022/05/26	16.5	41.94	13	42.17	41.70	3.5	16,596	0.02%
2022/05/25	7.2	41.69	9	41.78	41.65	-1.8	16,538	-0.01%
2022/05/24	2.5	41.23	0	0.00	41.20	2.5	16,462	0.02%
2022/05/23	18.1	41.28	1	41.40	41.20	17.1	16,294	0.10%
2022/05/20	9.2	41.47	3	41.70	41.15	6.2	16,186	0.04%
2022/05/19	14.2	41.24	6	41.15	41.10	8.2	15,717	0.05%
2022/05/18	21.3	41.35	2	41.35	41.60	19.3	15,532	0.12%
2022/05/17	14.2	41.51	5	41.50	41.50	9.2	15,250	0.06%
2022/05/16	9.4	41.36	3	41.35	41.25	6.4	15,019	0.04%
2022/05/13	36.2	41.45	8.5	41.47	41.60	27.7	14,715	0.19%
2022/05/12	69.1	41.20	23.9	41.10	40.80	45.2	14,482	0.31%
2022/05/11	62.8	42.66	3.8	42.78	42.65	59	13,898	0.42%
2022/05/10	19.4	43.86	15	43.93	43.85	4.3	13,469	0.03%
2022/05/09	28	44.49	7	44.24	44.25	21	13,279	0.16%
2022/05/06	8.3	45.14	2	45.20	45.10	6.3	13,113	0.05%
2022/05/05	40	45.68	0	0.00	45.60	40	13,152	0.30%
2022/05/04	15.3	45.30	0	0.00	45.50	15.3	13,127	0.12%
2022/05/03	22	45.39	0.3	45.55	45.35	21.7	13,228	0.16%
2022/04/29	10.5	46.05	0	0.00	45.90	10.5	12,942	0.08%
2022/04/28	13.1	45.77	0.1	46.15	46.10	13	12,785	0.10%
2022/04/27	21.6	45.87	13	45.80	45.80	8.6	12,580	0.07%
2022/04/26	6.1	46.15	0	0.00	46.20	6.1	12,312	0.05%
2022/04/25	17.5	46.11	5.1	46.10	46.10	12.3	12,241	0.10%
2022/04/22	21	46.52	4	46.55	46.55	17	12,099	0.14%
2022/04/21	13.8	46.73	1	46.65	46.80	12.8	12,074	0.11%
2022/04/20	23.6	46.48	1	46.45	46.60	22.6	12,063	0.19%
2022/04/19	31.1	46.39	13	46.31	46.35	18.1	11,970	0.15%
2022/04/18	66.6	46.64	1	47.04	46.50	65.6	11,843	0.55%
2022/04/15	24	47.24	2	47.30	47.10	22	11,628	0.19%
2022/04/14	27.8	47.87	28	47.66	47.70	-0.2	11,442	0.00%
2022/04/13	14.3	48.00	1.1	47.96	48.00	13.2	11,348	0.12%
2022/04/12	37.1	48.39	47.9	48.33	48.00	-10.8	11,175	-0.10%
2022/04/11	9.9	49.36	3.6	49.34	49.45	6.3	10,764	0.06%
2022/04/08	3.2	49.52	2	49.68	49.80	1.2	10,837	0.01%
2022/04/07	23.4	49.66	3.5	49.66	49.55	19.9	10,806	0.18%
2022/04/06	6.2	49.82	7	50.20	50.20	-0.8	10,709	-0.01%
2022/04/01	3.5	49.75	6	49.88	49.75	-2.5	10,657	-0.02%
2022/03/31	30	50.18	23.2	50.06	49.90	6.8	10,588	0.06%
2022/03/30	12.2	49.86	31	49.82	49.85	-18.8	10,436	-0.18%
2022/03/29	7	49.93	6.2	49.90	49.80	0.9	10,432	0.01%
2022/03/28	39.3	49.60	6.8	49.32	49.70	32.5	10,389	0.31%
2022/03/25	3.3	49.80	20	49.70	49.70	-16.7	10,342	-0.16%
2022/03/24	4	49.90	22.3	49.87	49.95	-18.3	10,385	-0.18%
2022/03/23	7	49.58	0	0.00	49.65	7	10,460	0.07%
2022/03/22	24.3	49.46	2.1	49.69	49.70	22.2	10,377	0.21%
2022/03/21	10.1	49.56	46.7	49.52	49.75	-36.6	10,380	-0.35%
2022/03/18	4.1	48.60	38.4	48.58	48.95	-34.2	10,135	-0.34%
2022/03/17	0.2	48.02	6	47.97	48.00	-5.8	9,745	-0.06%
2022/03/16	9.7	47.73	0	0.00	47.85	9.7	9,630	0.10%
2022/03/15	1.7	47.81	11	47.80	47.95	-9.3	9,597	-0.10%
2022/03/14	4	47.60	1.1	47.56	47.55	2.9	9,592	0.03%
2022/03/11	23.1	47.53	1.4	47.44	47.45	21.8	9,676	0.22%
2022/03/10	3.5	47.29	6	47.45	47.60	-2.5	9,818	-0.03%
2022/03/09	4	47.35	5.2	47.33	47.25	-1.2	9,901	-0.01%
2022/03/08	6.3	46.93	4.2	46.93	46.95	2.1	10,051	0.02%
2022/03/07	28.5	47.06	15	47.04	47.10	13.5	10,059	0.13%
2022/03/04	7.4	47.65	7	47.80	47.65	0.4	10,340	0.00%
2022/03/03	0	48.00	13	47.97	48.05	-13	10,465	-0.12%
2022/03/02	4.2	47.74	1.5	47.68	48.00	2.7	10,752	0.02%
2022/03/01	5	47.65	7	47.81	47.80	-2	10,862	-0.02%
2022/02/25	11.4	47.14	5	47.23	47.35	6.4	10,955	0.06%
2022/02/24	25.2	47.22	3.2	47.41	47.30	22	10,884	0.20%
2022/02/23	4.1	47.70	55.1	47.52	47.65	-51	10,872	-0.47%
2022/02/22	11.1	47.29	7.3	47.49	47.70	3.8	10,974	0.03%
2022/02/21	114.6	47.67	67	47.46	47.60	47.6	10,977	0.43%	大買/
2022/02/18	10	47.33	17	47.48	47.45	-7	11,056	-0.06%
2022/02/17	8.5	47.33	26.1	47.50	47.45	-17.5	11,143	-0.16%
2022/02/16	1.1	47.07	8.3	47.07	47.00	-7.2	11,199	-0.06%
2022/02/15	11.3	46.94	3	47.15	47.00	8.3	11,255	0.07%
2022/02/14	8.7	47.04	11	47.15	47.15	-2.3	11,341	-0.02%
2022/02/11	1.1	47.18	0	0.00	47.55	1.1	11,337	0.01%
2022/02/10	3.9	47.18	0	0.00	47.55	3.9	11,361	0.03%
2022/02/09	3.5	47.11	3	47.25	47.30	0.5	11,433	0.00%
2022/02/08	17.2	46.96	3	47.18	46.95	14.2	11,535	0.12%
2022/02/07	20.3	46.37	11.3	46.78	47.10	9	11,491	0.08%
2022/01/26	5.1	46.90	2.5	47.02	46.85	2.6	11,314	0.02%
2022/01/25	31.5	46.73	5	46.82	46.80	26.5	11,349	0.23%
2022/01/24	7	47.09	3	47.25	47.15	4	11,222	0.04%
2022/01/21	11.6	47.23	2	47.25	47.40	9.6	11,339	0.08%
2022/01/20	6.2	47.52	5	47.58	47.50	1.2	11,291	0.01%
2022/01/19	2.1	47.56	0.5	47.75	47.60	1.6	11,341	0.01%
2022/01/18	3	47.53	1	47.65	47.75	2	11,490	0.02%
2022/01/17	10.2	47.46	40	47.51	47.60	-29.8	11,598	-0.26%
2022/01/14	7	47.55	1	47.50	47.60	6	11,605	0.05%
2022/01/13	2	47.58	6.1	47.74	47.95	-4.1	11,826	-0.03%
2022/01/12	20	47.15	4	47.40	47.50	16	12,070	0.13%
2022/01/11	5.1	47.14	5	47.26	47.50	0.1	12,310	0.00%
2022/01/10	16.4	47.15	13	47.22	47.30	3.4	12,274	0.03%
2022/01/07	6.1	47.26	1	47.40	47.45	5.1	12,237	0.04%
2022/01/06	5.7	47.29	2	47.45	47.60	3.7	12,219	0.03%
2022/01/05	16.5	47.13	3	47.35	47.15	13.5	12,240	0.11%
2022/01/04	38.3	47.24	4.4	47.33	47.30	33.8	12,299	0.28%
2022/01/03	10.2	47.63	26	47.87	47.45	-15.8	12,196	-0.13%
2021/12/30	0.5	48.15	5.3	48.10	48.00	-4.8	12,155	-0.04%
2021/12/29	1.1	48.11	1	48.05	48.15	0.1	12,270	0.00%
2021/12/28	0.2	48.00	5	48.04	48.15	-4.8	12,350	-0.04%
2021/12/27	4.6	47.99	16.1	48.04	48.10	-11.6	12,448	-0.09%
2021/12/24	20.1	47.90	8	47.89	47.90	12.1	12,692	0.09%
2021/12/23	1	47.60	36	47.66	47.70	-35	12,853	-0.27%
2021/12/22	5.1	47.32	0	0.00	47.40	5.1	12,914	0.04%
2021/12/21	24	47.20	8	47.27	47.25	16	13,062	0.12%
2021/12/20	4.6	47.14	4.1	47.30	47.40	0.5	13,199	0.00%
2021/12/17	3.1	47.38	4.4	47.41	47.45	-1.4	13,236	-0.01%
2021/12/16	16	46.90	4	47.00	46.90	12	13,161	0.09%
2021/12/15	7.2	47.12	6.1	47.22	46.95	1.1	13,398	0.01%
2021/12/14	9.1	47.04	4	47.06	47.00	5.1	13,527	0.04%
2021/12/13	10.4	47.17	2	47.18	47.10	8.4	13,762	0.06%
2021/12/10	5.8	47.39	3	47.53	47.30	2.8	14,011	0.02%
2021/12/09	4.7	47.44	4.3	47.62	47.40	0.3	14,718	0.00%
2021/12/08	4.9	47.64	14	47.68	47.70	-9.1	15,007	-0.06%
2021/12/07	23.2	47.23	13.5	47.30	47.55	9.7	15,100	0.06%
2021/12/06	2.3	46.82	6.1	46.95	47.30	-3.8	15,059	-0.03%
2021/12/03	22.2	46.47	40	46.56	46.40	-17.8	15,012	-0.12%
2021/12/02	16.3	46.44	4.5	46.59	46.30	11.8	14,910	0.08%
2021/12/01	13	46.27	19	46.18	46.60	-6	14,885	-0.04%
2021/11/30	15.2	46.40	7.1	47.14	46.00	8.1	14,816	0.05%
2021/11/29	43.7	46.21	14.9	46.14	46.50	28.8	14,386	0.20%
2021/11/26	66.9	46.59	9	46.73	46.50	57.9	14,324	0.40%
2021/11/25	48.3	47.18	16.4	47.24	47.15	31.9	14,217	0.22%
2021/11/24	33.4	47.47	8	47.55	47.45	25.4	14,124	0.18%
2021/11/23	23.3	47.78	8.4	47.87	47.80	14.9	13,953	0.11%
2021/11/22	19.5	47.94	11.5	47.93	47.90	8	13,999	0.06%
2021/11/19	23.8	48.12	4	48.34	48.30	19.7	13,936	0.14%
2021/11/18	7	48.31	2	48.50	48.30	5	13,882	0.04%
2021/11/17	14.1	48.38	8.2	48.49	48.55	5.9	13,875	0.04%
2021/11/16	22	48.47	2.3	48.58	48.65	19.7	13,977	0.14%
2021/11/15	20.8	48.43	22.1	48.51	48.60	-1.3	14,174	-0.01%
2021/11/12	24	48.55	2.9	48.70	48.70	21.2	14,358	0.15%
2021/11/11	4.7	48.64	56	48.70	48.80	-51.3	14,578	-0.35%
2021/11/10	63.9	48.53	11.2	48.65	48.70	52.7	14,843	0.35%
2021/11/09	7.1	48.62	28.3	48.71	48.80	-21.2	15,088	-0.14%
2021/11/08	7.1	48.57	9	48.63	48.95	-1.9	16,197	-0.01%
2021/11/05	34.8	47.95	45	47.97	48.15	-10.2	16,989	-0.06%
2021/11/04	13.1	48.10	1	48.25	48.10	12.1	17,324	0.07%
2021/11/03	30.1	48.14	1	48.35	48.15	29.1	17,764	0.16%
2021/11/02	22	48.38	5	48.54	48.15	17	18,197	0.09%
2021/11/01	7.6	48.14	7	48.30	48.25	0.6	18,674	0.00%
2021/10/29	27	48.30	5	48.43	48.25	22	18,923	0.12%
2021/10/28	7	48.43	8.2	48.56	48.50	-1.2	19,472	-0.01%
2021/10/27	13.1	48.42	2	48.53	48.35	11.1	19,594	0.06%
2021/10/26	13.3	48.65	9.1	48.67	48.45	4.3	19,646	0.02%
2021/10/25	10.8	48.24	4.1	48.43	48.25	6.7	19,726	0.03%
2021/10/22	5	48.81	12.1	48.86	48.80	-7.1	20,089	-0.04%
2021/10/21	20.2	48.48	6.1	48.63	48.75	14.1	20,240	0.07%
2021/10/20	31.1	48.49	7	48.74	48.35	24.1	20,272	0.12%
2021/10/19	27.6	49.33	2.3	49.87	49.10	25.3	20,369	0.12%
2021/10/18	14.7	49.89	4	50.05	49.80	10.7	20,223	0.05%
2021/10/15	3.3	49.95	5	50.08	50.10	-1.7	20,486	-0.01%
2021/10/14	8.2	49.96	6.3	50.17	49.90	1.9	20,492	0.01%
2021/10/13	25.2	50.50	7	50.50	50.50	18.2	20,515	0.09%
2021/10/12	3.3	49.92	1	50.20	50.20	2.3	20,491	0.01%
2021/10/08	6.1	50.23	3.1	50.31	50.40	2.9	20,467	0.01%
2021/10/07	0.1	50.40	5	50.30	50.40	-5	20,717	-0.02%
2021/10/06	9.2	49.91	9	50.00	49.90	0.2	20,940	0.00%
2021/10/05	4.3	50.24	1	50.20	50.30	3.3	21,193	0.02%
2021/10/04	7	50.04	63.2	50.09	50.00	-56.2	21,654	-0.26%
2021/10/01	20	50.08	4.5	50.20	50.20	15.5	22,316	0.07%
2021/09/30	1	50.80	1.1	50.99	51.00	-0.1	22,380	0.00%
2021/09/29	1.2	50.71	4	50.83	50.60	-2.8	22,519	-0.01%
2021/09/28	3.1	50.42	9.5	50.89	51.00	-6.4	22,713	-0.03%
2021/09/27	56.2	50.91	1	51.15	51.10	55.2	22,761	0.24%
2021/09/24	0	0.00	12.3	51.35	51.30	-12.3	22,881	-0.05%
2021/09/23	2.1	51.15	4.3	51.19	51.20	-2.2	22,886	-0.01%
2021/09/22	8.3	49.79	21.7	50.27	50.70	-13.4	22,838	-0.06%
2021/09/17	10.5	51.06	2	50.90	50.70	8.5	22,742	0.04%
2021/09/16	7.1	51.48	14.3	51.45	51.70	-7.2	22,693	-0.03%
2021/09/15	5.8	51.13	12.6	51.18	51.20	-6.8	22,526	-0.03%
2021/09/14	12	51.27	22.1	51.25	51.40	-10.1	22,421	-0.04%
2021/09/13	3	49.75	70	49.95	50.10	-67	21,802	-0.31%
2021/09/10	2.8	48.65	71	48.96	49.00	-68.2	21,700	-0.31%
2021/09/09	4.1	48.02	3	48.13	48.20	1.1	21,833	0.01%
2021/09/08	4.2	48.64	21	48.43	48.55	-16.8	21,908	-0.08%
2021/09/07	3.1	48.79	6	48.80	48.75	-2.9	21,992	-0.01%
2021/09/06	4.3	48.83	14.5	48.82	48.80	-10.2	22,010	-0.05%
2021/09/03	1.4	48.50	27.7	48.40	48.50	-26.3	21,935	-0.12%
2021/09/02	14.4	47.91	8	47.94	47.90	6.4	21,889	0.03%
2021/09/01	6.1	48.14	7.1	48.11	48.40	-0.9	21,952	0.00%
2021/08/31	5.3	47.58	4.7	47.85	48.45	0.6	21,850	0.00%
2021/08/30	10.3	47.31	9.2	47.46	47.60	1.1	21,749	0.00%
2021/08/27	1.3	47.37	2	47.38	47.45	-0.7	21,802	0.00%
2021/08/26	42.1	46.71	7	47.11	46.95	35.1	22,042	0.16%
2021/08/25	23.2	46.97	5.5	47.01	47.20	17.7	22,198	0.08%
2021/08/24	16.8	46.63	3	46.72	46.75	13.8	22,216	0.06%
2021/08/23	6.6	46.82	7.5	46.87	46.80	-1	22,436	0.00%
2021/08/20	19.1	46.07	5.3	46.28	46.15	13.9	22,539	0.06%
2021/08/19	55.2	46.39	11.7	46.41	46.20	43.5	22,907	0.19%
2021/08/18	22.4	46.76	3	46.87	47.25	19.4	22,789	0.09%
2021/08/17	13.8	47.45	6	47.40	47.30	7.8	22,621	0.03%
2021/08/16	16.3	48.00	11.4	47.91	47.95	4.9	22,465	0.02%
2021/08/13	37.5	48.31	20	48.39	48.40	17.5	22,509	0.08%
2021/08/12	65.3	46.83	9	47.22	47.60	56.3	22,621	0.25%
2021/08/11	75.2	51.08	13	51.02	51.10	62.2	21,868	0.28%
2021/08/10	40.2	51.86	6	51.98	51.90	34.2	21,421	0.16%
2021/08/09	13	52.04	9	52.06	52.40	4	21,726	0.02%
2021/08/06	19.1	52.67	59	52.71	52.90	-39.9	21,805	-0.18%
2021/08/05	35.5	52.98	69	53.16	52.70	-33.5	22,168	-0.15%
2021/08/04	17.1	54.02	25	54.02	53.80	-7.9	23,135	-0.03%
2021/08/03	10	53.70	70.2	53.73	53.90	-60.2	23,671	-0.25%
2021/08/02	5	52.56	3	52.67	52.80	2	23,444	0.01%
2021/07/30	6.3	52.73	8	52.80	52.60	-1.8	23,936	-0.01%
2021/07/29	8	52.45	25.8	52.60	52.90	-17.8	24,450	-0.07%
2021/07/28	27.3	52.23	29.8	52.74	52.40	-2.5	24,837	-0.01%
2021/07/27	18.2	52.83	8.1	52.95	53.00	10	25,536	0.04%
2021/07/26	37.7	53.36	12.1	53.53	53.20	25.6	26,205	0.10%
2021/07/23	31.2	52.70	95	52.65	53.00	-63.8	26,532	-0.24%
2021/07/22	3.4	52.04	27	52.03	52.10	-23.6	26,663	-0.09%
2021/07/21	17	51.94	22.2	52.18	51.80	-5.2	27,077	-0.02%
2021/07/20	18.3	51.60	0	0.00	51.70	18.3	27,984	0.07%
2021/07/19	8	51.83	2.6	51.62	52.00	5.4	29,485	0.02%
2021/07/16	11.1	51.45	0.5	51.60	51.50	10.6	32,699	0.03%
2021/07/15	4.3	51.46	25.8	51.48	51.60	-21.6	34,817	-0.06%
2021/07/14	90.6	51.39	11.5	51.51	51.50	79.1	36,177	0.22%
2021/07/13	7	52.04	60.7	52.26	51.90	-53.6	36,859	-0.15%
2021/07/12	3.2	52.00	53.9	52.02	52.20	-50.7	37,265	-0.14%
2021/07/09	74.3	52.03	1	52.30	52.00	73.3	37,473	0.20%
2021/07/08	93.6	52.59	78.3	52.52	52.80	15.2	37,291	0.04%
2021/07/07	6.1	51.18	8	51.13	51.30	-1.9	36,928	-0.01%
2021/07/06	30.2	50.99	14.1	51.15	51.20	16.1	36,823	0.04%
2021/07/05	28.9	50.65	8	50.80	50.60	20.9	36,751	0.06%
2021/07/02	32.4	50.60	21	50.58	50.50	11.4	36,605	0.03%
2021/07/01	34.5	50.67	9	50.70	50.60	25.5	36,533	0.07%
2021/06/30	4.3	51.01	3	51.10	51.00	1.2	36,744	0.00%
2021/06/29	33	51.03	10	51.02	51.20	23	36,788	0.06%
2021/06/28	4.1	50.98	7.5	51.04	51.10	-3.4	36,966	-0.01%
2021/06/25	13.5	50.99	5	51.14	51.00	8.5	36,992	0.02%
2021/06/24	1	50.91	3	50.97	51.10	-2	37,241	-0.01%
2021/06/23	9.1	50.73	14.4	50.81	51.00	-5.4	37,676	-0.01%
2021/06/22	5	50.80	3	50.93	50.90	2	37,792	0.01%
2021/06/21	32.3	50.62	11	50.97	50.70	21.3	37,889	0.06%
2021/06/18	22	51.04	0.4	51.30	51.00	21.6	38,189	0.06%
2021/06/17	6.1	51.50	0	0.00	51.50	6.1	39,486	0.02%
2021/06/16	3	51.70	13	51.72	51.90	-10	39,623	-0.03%
2021/06/15	4.2	51.21	3.1	51.17	51.30	1.1	39,581	0.00%
2021/06/11	4	51.28	0	0.00	51.40	4	39,636	0.01%
2021/06/09	19	50.96	1	50.90	51.30	18	39,925	0.05%
2021/06/08	13	51.44	9.1	51.39	51.40	3.9	40,039	0.01%
2021/06/07	16.3	51.24	11	51.36	51.50	5.3	40,264	0.01%
2021/06/04	13.9	51.93	5	52.30	51.90	8.9	40,452	0.02%
2021/06/03	26.8	51.87	8	52.18	52.30	18.8	40,659	0.05%
2021/06/02	34	51.64	40	51.76	52.00	-6	40,510	-0.01%
2021/06/01	33.1	51.40	18	51.45	51.50	15.1	40,290	0.04%
2021/05/31	4.1	51.11	30	51.28	51.60	-25.9	40,457	-0.06%
2021/05/28	42.7	50.40	79.4	50.42	50.60	-36.7	40,331	-0.09%
2021/05/27	36.1	49.99	38.4	49.96	50.30	-2.2	40,411	-0.01%
2021/05/26	16.1	50.91	19	51.11	50.70	-2.9	40,254	-0.01%
2021/05/25	6.1	51.19	15	51.43	51.10	-8.9	40,193	-0.02%
2021/05/24	26.3	50.80	26	51.25	51.30	0.3	40,233	0.00%
2021/05/21	90	51.40	62.2	51.68	51.20	27.8	40,408	0.07%
2021/05/20	79.4	50.74	71.5	50.79	50.80	7.9	40,310	0.02%
2021/05/19	24	50.10	66.5	50.30	50.50	-42.5	40,085	-0.11%
2021/05/18	12	49.43	41.1	49.78	50.00	-29.1	39,915	-0.07%
2021/05/17	59.3	48.05	78.9	48.03	47.90	-19.6	39,776	-0.05%
2021/05/14	86.7	49.58	17	49.59	49.60	69.7	39,121	0.18%
2021/05/13	37.3	48.73	17.2	48.61	49.20	20.1	38,782	0.05%
2021/05/12	110.3	49.47	243.4	49.04	49.60	-133.1	38,261	-0.35%	大買/大賣/鉅額交易
2021/05/11	41.4	52.31	37	51.88	51.60	4.4	36,972	0.01%
2021/05/10	129.4	52.60	25.6	52.66	52.90	103.8	36,241	0.29%	大買/鉅額交易
2021/05/07	97.6	52.35	42	52.13	52.30	55.6	36,059	0.15%
2021/05/06	107.1	51.54	68.5	51.73	53.00	38.6	35,706	0.11%	大買/
2021/05/05	65.6	50.95	40.3	50.68	50.80	25.3	35,241	0.07%
2021/05/04	95.1	50.15	41.6	50.36	50.20	53.6	35,127	0.15%
2021/05/03	37.4	51.22	16	51.18	51.20	21.4	34,169	0.06%
2021/04/29	47.3	52.47	68	52.39	52.10	-20.7	33,664	-0.06%
2021/04/28	27.3	52.33	66.1	52.47	53.20	-38.8	33,224	-0.12%
2021/04/27	78.5	52.67	116.2	52.63	52.70	-37.7	33,106	-0.11%	大賣/
2021/04/26	97.2	53.32	58	53.30	53.10	39.2	32,617	0.12%
2021/04/23	94.6	52.53	62	52.68	53.00	32.6	31,717	0.10%
2021/04/22	156.4	56.44	165.2	55.83	54.10	-8.8	30,558	-0.03%	大買/大賣/
2021/04/21	90.7	54.46	149.1	54.40	55.70	-58.4	27,491	-0.21%	大賣/
2021/04/20	185.4	53.23	57	52.33	52.00	128.4	25,459	0.50%	大買/鉅額交易
2021/04/19	84	49.95	60.8	49.98	50.40	23.2	24,106	0.10%
2021/04/16	36	48.04	79.2	48.64	49.00	-43.2	23,301	-0.19%
2021/04/15	45.1	47.94	31.3	47.97	47.90	13.8	22,795	0.06%
2021/04/14	34.5	47.09	6.1	46.93	47.00	28.4	22,494	0.13%
2021/04/13	46	47.19	47.6	47.33	47.20	-1.6	22,362	-0.01%
2021/04/12	22	46.78	24.1	46.80	46.85	-2.1	22,111	-0.01%
2021/04/09	14	46.79	5	46.82	46.70	9	22,041	0.04%
2021/04/08	16.1	46.74	52	46.85	46.90	-35.9	21,910	-0.16%
2021/04/07	30.2	46.79	8	46.81	46.80	22.2	21,820	0.10%
2021/04/06	29	46.77	52.1	46.83	46.85	-23	21,761	-0.11%
2021/04/01	31	46.71	3	46.80	46.70	28	21,372	0.13%
2021/03/31	7.5	46.73	41	46.73	46.80	-33.5	21,256	-0.16%
2021/03/30	13	46.32	13	46.49	46.55	0	21,044	0.00%
2021/03/29	47	46.33	10.3	46.41	46.50	36.7	20,945	0.18%
2021/03/26	10.5	46.07	31.1	46.11	46.15	-20.6	20,680	-0.10%
2021/03/25	40.1	45.47	16.3	45.49	45.55	23.8	20,287	0.12%
2021/03/24	28	45.57	30.1	45.58	45.55	-2.1	20,110	-0.01%
2021/03/23	26	45.80	364.3	45.67	45.70	-338.3	19,996	-1.69%	大賣/鉅額交易
2021/03/22	137.2	46.07	277	45.65	45.80	-139.9	19,589	-0.71%	大買/大賣/鉅額交易
2021/03/19	27	42.74	2	42.95	42.70	25	18,122	0.14%
2021/03/18	6	42.99	4.1	43.08	43.10	2	17,888	0.01%
2021/03/17	1	42.90	0	0.00	42.85	1	17,899	0.01%
2021/03/16	3	42.57	24	42.49	42.60	-21	17,904	-0.12%
2021/03/15	43.3	42.49	4	42.36	42.35	39.2	17,936	0.22%
2021/03/12	15.9	42.68	6.1	42.68	42.70	9.8	17,781	0.06%
2021/03/11	21	42.95	9.1	42.92	42.85	12	17,666	0.07%
2021/03/10	182.5	43.05	5.4	43.01	43.00	177.1	17,600	1.01%	大買/鉅額交易
2021/03/09	8.2	43.02	15	43.15	43.40	-6.8	17,714	-0.04%
2021/03/08	18.1	42.74	17.2	42.65	42.65	0.9	17,513	0.01%
2021/03/05	33.6	42.44	9	42.46	42.50	24.6	17,433	0.14%
2021/03/04	4	42.26	4	42.50	42.50	0	17,847	0.00%
2021/03/03	3.8	42.52	5	42.47	42.55	-1.2	17,835	-0.01%
2021/03/02	66	42.39	2	42.30	42.10	64	17,744	0.36%
2021/02/26	38	42.16	7	42.16	42.00	31	17,589	0.18%
2021/02/25	33	42.71	12.1	42.73	42.90	21	17,255	0.12%
2021/02/24	33.1	42.56	25	42.53	42.55	8.1	17,267	0.05%
2021/02/23	58.1	42.34	50.1	42.40	42.45	8	17,237	0.05%
2021/02/22	143	41.85	3	42.03	41.80	140	17,008	0.82%	大買/鉅額交易
2021/02/19	15.1	41.28	3	41.38	41.60	12.1	16,970	0.07%
2021/02/18	144	41.52	4.3	41.54	41.35	139.7	16,894	0.83%	大買/鉅額交易
2021/02/17	61.5	41.00	4.1	41.15	41.25	57.5	16,801	0.34%
2021/02/05	65.4	40.67	0	0.00	40.85	65.4	16,576	0.39%
2021/02/04	71.1	40.45	0	0.00	40.40	71.1	16,647	0.43%
2021/02/03	63.1	40.55	1	40.55	40.55	62.1	17,019	0.36%
2021/02/02	31.2	40.94	1	41.05	40.75	30.2	16,937	0.18%
2021/02/01	12	40.69	5.6	40.64	40.80	6.5	16,812	0.04%
2021/01/29	27.7	40.23	0.1	40.45	40.15	27.5	16,789	0.16%
2021/01/28	23.2	40.33	1	40.30	40.25	22.2	16,597	0.13%
2021/01/27	19	40.47	1	40.40	40.35	18	16,362	0.11%
2021/01/26	107.2	40.48	0	40.60	40.35	107.2	16,223	0.66%	大買/鉅額交易
2021/01/25	93	40.73	3.1	40.81	40.90	89.9	15,710	0.57%
2021/01/22	26.1	40.58	4	40.60	40.60	22.1	15,509	0.14%
2021/01/21	15	40.93	0	0.00	40.80	15	15,191	0.10%
2021/01/20	45.1	41.05	3.5	41.12	40.95	41.6	15,029	0.28%
2021/01/19	10	41.76	2	42.00	41.75	8	14,598	0.05%
2021/01/18	39	41.55	0	0.00	41.60	39	14,547	0.27%
2021/01/15	12	42.15	6.1	42.14	41.95	5.9	14,248	0.04%
2021/01/14	4	42.53	6	42.52	42.55	-2	13,868	-0.01%
2021/01/13	12	42.66	14.1	42.69	42.70	-2.1	13,709	-0.02%
2021/01/12	3.2	42.83	14	42.76	42.70	-10.8	13,599	-0.08%
2021/01/11	9.1	42.83	7	42.80	43.10	2.1	13,516	0.02%
2021/01/08	13	42.89	7	42.89	42.95	6	13,435	0.04%
2021/01/07	18	42.93	23	42.91	42.85	-5	13,366	-0.04%
2021/01/06	6.1	42.93	11	43.00	42.95	-4.9	13,172	-0.04%
2021/01/05	7.1	43.19	20	43.10	43.10	-12.9	13,036	-0.10%
2021/01/04	1.5	43.32	5	43.19	43.20	-3.5	12,974	-0.03%
2020/12/31	5	43.24	3.2	43.57	43.20	1.8	12,933	0.01%
2020/12/30	1	43.15	18.3	43.10	43.25	-17.3	12,962	-0.13%
2020/12/29	6.1	42.93	3	42.93	43.00	3.1	12,916	0.02%
2020/12/28	4	42.93	0.1	43.00	43.00	3.9	12,907	0.03%
2020/12/25	4	42.81	2	42.80	42.80	2	12,961	0.02%
2020/12/24	4	42.75	0	0.00	42.70	4	13,055	0.03%
2020/12/23	2	42.75	2	42.70	42.80	0	13,075	0.00%
2020/12/22	5	43.08	0	0.00	42.95	5	13,149	0.04%
2020/12/21	6	43.28	13	43.37	43.50	-7	13,438	-0.05%
2020/12/18	26	42.88	0	0.00	42.95	26	13,750	0.19%
2020/12/17	15	42.82	0	0.00	42.65	15	13,865	0.11%
2020/12/16	6.1	42.96	7.5	43.19	43.05	-1.4	13,782	-0.01%
2020/12/15	2.2	42.58	5.2	42.58	42.50	-3	13,764	-0.02%
2020/12/14	8	42.81	1	42.80	42.80	7	13,726	0.05%
2020/12/11	11	42.97	2	43.13	42.90	9	13,816	0.07%
2020/12/10	5	43.31	4	43.20	43.25	1	13,749	0.01%
2020/12/09	1	43.40	4	43.48	43.35	-3	13,778	-0.02%
2020/12/08	1	43.25	12.2	43.32	43.60	-11.2	13,772	-0.08%
2020/12/07	2.1	43.60	10.2	43.48	43.55	-8.1	13,759	-0.06%
2020/12/04	22.1	43.64	1	43.55	43.65	21.1	13,838	0.15%
2020/12/03	20	43.76	41	43.77	43.50	-21	13,761	-0.15%
2020/12/02	1	43.15	3	43.13	43.20	-2	13,481	-0.01%
2020/12/01	2	42.75	1	42.90	43.15	1	13,676	0.01%
2020/11/30	0	0.00	6	43.48	42.90	-6	13,906	-0.04%
2020/11/27	5	43.28	5	43.19	43.30	0	13,694	0.00%
2020/11/26	4	42.84	2	42.98	42.95	2	13,620	0.01%
2020/11/25	13.3	42.82	0	0.00	42.60	13.3	13,772	0.10%
2020/11/24	0	0.00	4	42.95	42.75	-4	13,849	-0.03%
2020/11/23	1	43.05	18	42.97	43.00	-17	13,800	-0.12%
2020/11/20	5	42.65	3	42.60	42.70	2	13,790	0.01%
2020/11/19	17	42.81	8.2	42.88	42.90	8.8	13,775	0.06%
2020/11/18	10	42.76	1	42.90	42.70	9	13,816	0.07%
2020/11/17	1	42.55	7.1	42.58	42.75	-6.1	13,854	-0.04%
2020/11/16	11	42.43	2	42.55	42.35	9	14,202	0.06%
2020/11/13	3	42.27	4	42.28	42.25	-1	14,467	-0.01%
2020/11/12	3	42.42	1	42.35	42.40	2	14,811	0.01%
2020/11/11	9.3	42.28	37	42.41	42.65	-27.8	14,831	-0.19%
2020/11/10	2	41.35	3.2	41.44	41.55	-1.2	14,766	-0.01%
2020/11/09	5	41.02	1	41.20	41.15	4	14,981	0.03%
2020/11/06	1	40.80	0	0.00	40.85	1	16,178	0.01%
2020/11/05	0	0.00	11	41.00	41.05	-11	16,546	-0.07%
2020/11/04	1.7	40.87	0	0.00	40.90	1.7	16,842	0.01%
2020/11/03	4	40.65	0	0.00	40.95	4	17,212	0.02%
2020/10/30	5	40.55	7	40.60	40.55	-2	18,262	-0.01%
2020/10/29	0	0.00	1	40.35	40.35	-1	18,465	-0.01%
2020/10/28	4	40.59	1.4	40.58	40.55	2.6	18,534	0.01%
2020/10/27	6	40.41	0	0.00	40.50	6	18,592	0.03%
2020/10/26	2.1	40.53	1	40.60	40.50	1.1	18,606	0.01%
2020/10/23	2	40.60	0	0.00	40.65	2	18,750	0.01%
2020/10/21	3	40.40	0	0.00	40.30	3	19,040	0.02%
2020/10/20	12	40.38	0	0.00	40.35	12	19,061	0.06%
2020/10/19	3.3	40.59	0	0.00	40.45	3.3	19,122	0.02%
2020/10/16	2	40.35	0	0.00	40.30	2	19,278	0.01%
2020/10/15	6	40.31	0	0.00	40.30	6	19,671	0.03%
2020/10/14	2.2	40.73	1	40.85	40.50	1.2	19,700	0.01%
2020/10/13	15	40.44	7	40.40	40.50	8	19,784	0.04%
2020/10/12	6	40.86	14	41.03	40.95	-8	20,214	-0.04%
2020/10/08	28	41.13	0	0.00	41.15	28	20,431	0.14%
2020/10/07	1	41.00	0.1	41.40	41.15	1	20,445	0.00%
2020/10/06	8.7	41.25	0.2	41.50	41.40	8.5	20,441	0.04%
2020/10/05	15	41.22	1	41.10	41.00	14	20,601	0.07%
2020/09/30	0	0.00	4	41.61	41.40	-4	20,812	-0.02%
2020/09/29	3	41.07	4	41.29	41.20	-1	20,975	0.00%
2020/09/28	2	40.75	2	40.85	40.95	0	21,043	0.00%
2020/09/25	7.5	40.55	1	40.55	40.55	6.5	21,224	0.03%
2020/09/24	29.5	40.14	6.8	40.25	40.05	22.7	21,293	0.11%
2020/09/23	42	41.21	0	0.00	41.00	42	21,057	0.20%
2020/09/22	13.3	41.91	6	42.08	41.80	7.3	20,759	0.04%
2020/09/21	3	42.28	0.5	42.50	42.25	2.5	20,638	0.01%
2020/09/18	2	42.50	1	42.45	42.50	1	20,706	0.00%
2020/09/17	2	42.85	1	42.85	42.55	1	20,727	0.00%
2020/09/16	3	42.65	4.7	42.74	42.85	-1.7	20,772	-0.01%
2020/09/15	3	42.63	0	0.00	42.70	3	20,736	0.01%
2020/09/14	1.2	42.46	1	42.60	42.95	0.2	20,963	0.00%
2020/09/10	3	42.25	2	42.35	42.45	1	20,933	0.00%
2020/09/09	2	42.15	2	42.45	42.55	0	20,892	0.00%
2020/09/08	6	42.76	5	42.80	42.70	1	20,918	0.00%
2020/09/07	1.9	42.67	19	42.55	42.70	-17.1	21,054	-0.08%
2020/09/04	3	42.18	0	0.00	42.20	3	21,101	0.01%
2020/09/03	9	42.52	0	0.00	42.70	9	21,075	0.04%
2020/09/02	10	42.53	1	42.45	42.65	9	20,913	0.04%
2020/09/01	13	42.66	7	42.80	42.75	6	20,813	0.03%
2020/08/31	11	43.09	4	43.08	42.90	7	20,717	0.03%
2020/08/28	37	43.63	1	43.55	43.50	36	20,610	0.17%
2020/08/27	1	44.00	0.8	43.95	43.85	0.2	20,645	0.00%
2020/08/26	5	44.01	0	0.00	44.10	5	20,707	0.02%
2020/08/25	2	44.23	1	44.15	44.10	1	20,673	0.00%
2020/08/24	3.1	44.17	3	44.12	44.05	0.1	21,049	0.00%
2020/08/21	34	44.19	0	0.00	44.25	34	21,056	0.16%
2020/08/20	8	43.77	18	44.14	43.50	-10	20,862	-0.05%
2020/08/19	7	44.49	7	44.57	44.35	0	20,547	0.00%
2020/08/18	10	44.00	18	44.01	44.00	-8	20,240	-0.04%
2020/08/17	10	43.40	4	43.43	43.35	6	19,928	0.03%
2020/08/14	11.5	42.20	17	42.51	42.85	-5.5	19,825	-0.03%
2020/08/13	28	41.12	0	0.00	41.20	28	19,407	0.14%
2020/08/12	86	41.06	0	0.00	41.00	86	19,247	0.45%
2020/08/11	27	46.55	5.2	46.55	46.50	21.8	18,034	0.12%
2020/08/10	18	46.71	22	46.65	46.60	-4	17,645	-0.02%
2020/08/07	5	47.00	23	47.20	47.10	-18	17,455	-0.10%
2020/08/06	10	46.87	21	47.01	47.15	-11	17,219	-0.06%
2020/08/05	3	46.33	46	46.17	46.45	-43	16,833	-0.26%
2020/08/04	1	45.10	6	45.52	45.40	-5	16,369	-0.03%
2020/07/31	7.8	45.30	0	0.00	45.00	7.8	16,141	0.05%
2020/07/30	2	45.30	1.3	45.32	45.35	0.7	16,127	0.00%
2020/07/29	0	0.00	3	45.07	45.05	-3	16,204	-0.02%
2020/07/28	15	44.55	2	44.63	44.50	13	16,213	0.08%
2020/07/27	3	44.65	0	0.00	44.60	3	16,216	0.02%
2020/07/24	4.9	45.22	1.1	45.36	45.00	3.8	16,217	0.02%
2020/07/23	0	0.00	8	45.52	45.60	-8	16,183	-0.05%
2020/07/22	14	45.48	2.4	45.53	45.50	11.6	16,181	0.07%
2020/07/21	0	0.00	12	45.66	45.55	-12	16,060	-0.07%
2020/07/20	1	45.10	0	0.00	45.10	1	15,811	0.01%
2020/07/17	0	0.00	6	44.99	44.80	-6	15,774	-0.04%
2020/07/16	19	44.59	3	44.88	44.50	16	15,824	0.10%
2020/07/15	2	45.63	4	45.60	45.60	-2	15,384	-0.01%
2020/07/14	3	45.28	2.7	45.27	45.30	0.3	15,181	0.00%
2020/07/13	0	0.00	1	45.00	45.20	-1	15,199	-0.01%
2020/07/10	5	45.08	24	45.21	44.95	-19	15,301	-0.12%
2020/07/09	1	45.35	8	45.34	45.30	-7	15,268	-0.05%
2020/07/08	9	45.05	30	44.94	45.15	-21	15,002	-0.14%
2020/07/07	2	44.30	14	44.37	44.50	-12	14,733	-0.08%
2020/07/06	3	44.30	37	44.38	44.40	-34	14,649	-0.23%
2020/07/03	2	43.95	3	43.93	43.95	-1	14,624	-0.01%
2020/07/02	1	43.55	53	43.54	43.60	-52	14,576	-0.36%
2020/07/01	0	0.00	6	43.11	43.10	-6	14,481	-0.04%
2020/06/30	1	42.80	0	0.00	42.75	1	14,409	0.01%
2020/06/29	4	42.69	0	0.00	42.65	4	14,485	0.03%
2020/06/24	2	42.90	5	42.83	42.85	-3	14,456	-0.02%
2020/06/23	2	42.75	0.5	42.80	42.70	1.5	14,452	0.01%
2020/06/22	56	42.83	2	42.90	42.90	54	14,506	0.37%
2020/06/19	14	42.69	37	43.15	42.55	-23	14,595	-0.16%
2020/06/18	6	42.73	0	0.00	42.70	6	14,575	0.04%
2020/06/17	57.8	42.62	0	0.00	42.85	57.8	14,913	0.39%
2020/06/16	5.4	42.89	3.2	42.82	42.85	2.2	15,214	0.01%
2020/06/15	11	42.61	7.1	42.60	42.50	3.9	15,627	0.02%
2020/06/12	2	42.85	7	42.85	42.90	-5	15,929	-0.03%
2020/06/11	10	43.83	2	43.30	43.30	8	16,268	0.05%
2020/06/10	8	43.96	6	43.93	44.00	2	16,336	0.01%
2020/06/09	4	43.79	0	0.00	43.90	4	16,626	0.02%
2020/06/08	0.3	43.80	5	43.75	43.95	-4.7	16,884	-0.03%
2020/06/05	0	0.00	5	43.50	43.65	-5	16,879	-0.03%
2020/06/04	5	43.48	3	43.57	43.40	2	17,038	0.01%
2020/06/03	1	43.60	6.1	43.58	43.65	-5.1	17,164	-0.03%
2020/06/02	2	43.15	23.8	43.25	43.30	-21.8	17,071	-0.13%
2020/06/01	0	0.00	1.1	43.15	43.10	-1.1	17,036	-0.01%
2020/05/29	0	0.00	8	42.67	42.55	-8	16,970	-0.05%
2020/05/28	23	42.58	0	0.00	42.35	23	16,591	0.14%
2020/05/27	18	42.84	4	42.85	42.85	14	16,655	0.08%
2020/05/26	4	43.05	5	43.12	43.00	-1	16,717	-0.01%
2020/05/25	1	42.55	1	42.25	42.65	0	16,826	0.00%
2020/05/22	35	42.72	0	0.00	42.65	35	16,923	0.21%
2020/05/21	7	43.02	5	43.10	43.00	2	16,923	0.01%
2020/05/20	4	43.05	3	43.08	42.90	1	16,891	0.01%
2020/05/19	0	0.00	20	43.09	43.00	-20	16,886	-0.12%
2020/05/18	2	42.05	4.1	42.45	42.35	-2.1	16,725	-0.01%
2020/05/15	11	42.42	0	0.00	42.30	11	16,700	0.07%
2020/05/14	3	42.32	0	0.00	42.60	3	16,720	0.02%
2020/05/13	19	42.52	5	42.52	42.90	14	16,615	0.08%
2020/05/12	5	42.89	1	42.85	42.95	4	16,648	0.02%
2020/05/11	5	43.21	12	43.20	43.15	-7	16,683	-0.04%
2020/05/08	1.1	42.95	1	43.00	43.00	0.1	16,728	0.00%
2020/05/07	33	42.93	0	0.00	42.70	33	16,749	0.20%
2020/05/06	3	42.62	2.1	42.70	42.60	0.9	16,822	0.01%
2020/05/05	23	42.62	29.1	42.96	42.85	-6.1	16,875	-0.04%
2020/05/04	8	42.33	3	42.22	42.20	5	16,886	0.03%
2020/04/30	27.9	42.94	25	43.17	43.20	2.9	16,928	0.02%
2020/04/29	23	42.32	25	42.46	42.55	-2	16,995	-0.01%
2020/04/28	6	42.02	3	42.00	42.25	3	17,208	0.02%
2020/04/27	4	42.13	5	42.05	42.00	-1	18,115	-0.01%
2020/04/24	5	41.90	2	42.05	42.00	3	18,025	0.02%
2020/04/23	7	42.10	7.1	42.09	42.15	-0.1	18,025	0.00%
2020/04/22	2	41.48	17	41.59	41.60	-15	17,994	-0.08%
2020/04/21	12	41.96	3	42.07	41.80	9	18,175	0.05%
2020/04/20	0	0.00	5.3	42.33	42.35	-5.3	18,223	-0.03%
2020/04/17	0	0.00	13.1	42.09	42.00	-13.1	18,450	-0.07%
2020/04/16	13	42.00	34	42.09	41.85	-21	18,435	-0.11%
2020/04/15	12	41.86	3	41.97	41.80	9	18,514	0.05%
2020/04/14	1	41.15	2	41.10	41.65	-1	18,414	-0.01%
2020/04/13	0.2	40.95	1	40.75	40.80	-0.8	18,392	0.00%
2020/04/10	3	40.90	4	40.91	41.00	-1	18,530	-0.01%
2020/04/09	1.3	40.61	4	40.55	40.55	-2.7	18,714	-0.01%
2020/04/08	1	41.00	4	40.74	41.00	-3	18,786	-0.02%
2020/04/07	1	39.85	6	40.02	39.95	-5	18,599	-0.03%
2020/04/06	1	39.15	0	0.00	39.05	1	18,657	0.01%
2020/04/01	8	39.17	0	0.00	39.00	8	18,611	0.04%
2020/03/31	7	39.19	4	39.33	39.50	3	18,495	0.02%
2020/03/30	3.4	38.53	1	38.75	39.15	2.4	18,316	0.01%
2020/03/27	1	38.90	6	39.03	38.95	-5	18,246	-0.03%
2020/03/26	2	39.18	1	39.00	38.60	1	18,248	0.01%
2020/03/25	6	39.18	22	39.14	38.80	-16	18,249	-0.09%
2020/03/24	13.4	38.14	14.6	38.33	38.25	-1.2	18,117	-0.01%
2020/03/23	16	36.17	5	36.51	36.10	11	17,961	0.06%
2020/03/20	23	36.05	20	36.45	36.95	3	17,655	0.02%
2020/03/19	14	34.05	74	34.14	33.60	-60	17,337	-0.35%
2020/03/18	7.1	36.88	1	36.60	36.00	6.1	17,069	0.04%
2020/03/17	14.1	37.80	8	37.65	37.60	6.1	16,688	0.04%
2020/03/16	23	39.28	11	39.77	38.85	12	16,138	0.07%
2020/03/13	30	38.89	30.1	38.75	40.25	-0.1	15,911	0.00%
2020/03/12	20.7	40.86	13	41.12	40.75	7.7	15,439	0.05%
2020/03/11	1	42.20	0	0.00	41.80	1	15,048	0.01%
2020/03/10	2	41.75	25	41.39	41.60	-23	14,955	-0.15%
2020/03/09	26	42.07	33	42.02	41.85	-7	14,818	-0.05%
2020/03/06	4	42.85	3	42.78	42.85	1	14,613	0.01%
2020/03/05	3	43.12	53	43.14	43.30	-50	14,608	-0.34%
2020/03/04	4	42.68	5	42.70	42.85	-1	14,772	-0.01%
2020/03/03	10	42.69	15	42.75	42.65	-5	14,783	-0.03%
2020/03/02	11	42.48	10	42.25	42.25	1	14,678	0.01%
2020/02/27	14	42.23	0	0.00	42.25	14	14,824	0.09%
2020/02/26	16	42.30	5	42.35	42.20	11	14,772	0.07%
2020/02/25	10	42.70	8	42.53	42.70	2	14,628	0.01%
2020/02/24	4	43.00	0	0.00	43.00	4	14,574	0.03%
2020/02/21	0	0.00	2.1	43.27	43.25	-2.1	14,887	-0.01%
2020/02/20	1	43.15	1	43.50	43.15	0	15,079	0.00%
2020/02/19	6	43.23	3	43.22	43.40	3	15,251	0.02%
2020/02/18	3	43.07	3	43.07	43.05	0	15,442	0.00%
2020/02/17	1	43.00	15.8	42.92	43.00	-14.8	15,522	-0.10%
2020/02/14	1.3	43.19	1	43.30	43.20	0.3	15,690	0.00%
2020/02/13	2.3	43.04	10	43.18	43.15	-7.8	15,652	-0.05%
2020/02/12	4	42.83	89	42.80	42.80	-85	15,560	-0.55%
2020/02/11	2	42.75	2.1	42.72	42.60	-0.1	15,533	0.00%
2020/02/10	1	42.55	5	42.40	42.40	-4	15,477	-0.03%
2020/02/07	10	42.50	1	42.55	42.50	9	15,428	0.06%
2020/02/06	3	42.92	4	43.05	43.00	-1	15,478	-0.01%
2020/02/05	27	42.34	15	42.46	42.35	12	15,557	0.08%
2020/02/04	9.4	42.07	3	42.58	42.40	6.4	15,460	0.04%
2020/02/03	22.1	41.07	17	40.89	41.55	5.1	15,348	0.03%
2020/01/31	35.2	42.19	11	42.40	42.05	24.2	15,299	0.16%
2020/01/30	40.2	42.46	15	42.28	41.85	25.2	15,164	0.17%
2020/01/20	0	44.80	9	44.91	44.95	-9	14,282	-0.06%
2020/01/17	0	0.00	10	44.83	44.90	-10	14,487	-0.07%
2020/01/16	0	0.00	8.1	44.54	44.75	-8.1	14,575	-0.06%
2020/01/15	2	44.55	15	44.52	44.55	-13	14,636	-0.09%
2020/01/14	0	0.00	3	44.48	44.55	-3	14,537	-0.02%
2020/01/13	3	44.10	30	44.03	44.25	-27	14,595	-0.18%
2020/01/10	2	43.40	5.1	43.45	43.50	-3.1	15,006	-0.02%
2020/01/09	3	43.35	1.4	43.36	43.45	1.7	15,008	0.01%
2020/01/08	5	43.29	1	43.50	43.40	4	14,943	0.03%
2020/01/07	2	43.55	57	43.45	43.60	-55	14,877	-0.37%
2020/01/06	2	43.50	18	43.38	43.45	-16	14,973	-0.11%
2020/01/03	15	44.00	12	44.09	43.95	3	14,911	0.02%
2020/01/02	25	44.08	6	44.02	44.10	19	14,838	0.13%
2019/12/31	0.1	43.55	10.7	43.64	43.70	-10.6	14,647	-0.07%
2019/12/30	45	43.74	36	43.67	43.65	9	14,673	0.06%
2019/12/27	1.7	43.02	86.9	43.10	43.25	-85.2	14,540	-0.59%
2019/12/26	0	0.00	7	42.95	43.05	-7	14,635	-0.05%
2019/12/25	3	43.03	5	43.13	43.10	-2	14,801	-0.01%
2019/12/24	1	43.15	7	43.23	43.15	-6	14,907	-0.04%
2019/12/23	0.5	43.05	9	43.13	43.25	-8.5	14,952	-0.06%
2019/12/20	1	42.95	1	43.00	42.95	0	14,978	0.00%
2019/12/19	0	0.00	8	42.85	43.00	-8	14,997	-0.05%
2019/12/18	3	42.85	9	42.94	43.00	-6	15,064	-0.04%
2019/12/17	3	42.78	7	42.86	42.95	-4	15,039	-0.03%
2019/12/16	12	42.76	4	42.85	42.80	8	14,936	0.05%
2019/12/13	0.1	42.35	14	42.65	42.55	-13.9	14,945	-0.09%
2019/12/12	2	42.35	3	42.33	42.30	-1	14,920	-0.01%
2019/12/11	5	42.19	3.1	42.16	42.15	1.9	14,985	0.01%
2019/12/10	7	42.01	13.7	42.01	42.10	-6.7	15,068	-0.04%
2019/12/09	9	41.80	7	41.97	42.05	2	15,165	0.01%
2019/12/06	1	41.70	3	41.80	41.75	-2	15,175	-0.01%
2019/12/05	4	41.71	6.1	41.82	41.65	-2.1	15,354	-0.01%
2019/12/04	3	41.58	0	0.00	41.75	3	15,645	0.02%
2019/12/03	1.3	41.77	0.1	41.85	41.85	1.1	15,733	0.01%
2019/12/02	6	41.27	22	41.30	41.35	-16	15,733	-0.10%
2019/11/29	11	41.70	43	41.56	41.40	-32	15,719	-0.20%
2019/11/28	22.1	42.02	1.4	42.07	42.00	20.7	15,662	0.13%
2019/11/27	11	41.85	3	41.87	41.95	8	15,837	0.05%
2019/11/26	11	41.96	2	42.08	41.80	9	15,863	0.06%
2019/11/25	8	42.05	2.6	41.99	41.95	5.4	15,528	0.03%
2019/11/22	15	42.18	6	42.06	42.10	9	15,556	0.06%
2019/11/21	14.7	42.28	3	42.27	42.35	11.7	15,639	0.07%
2019/11/20	17	42.50	18	42.58	42.65	-1	15,535	-0.01%
2019/11/19	7	42.03	3.2	41.84	42.10	3.8	15,188	0.02%
2019/11/18	22.1	42.02	61.1	42.08	42.10	-39	15,006	-0.26%
2019/11/15	3	41.57	50.6	41.46	41.70	-47.6	14,790	-0.32%
2019/11/14	3.2	41.15	17	41.12	41.15	-13.8	14,612	-0.09%
2019/11/13	6	41.04	3	41.00	41.00	3	14,577	0.02%
2019/11/12	13	40.54	4	40.51	40.65	9	14,491	0.06%
2019/11/11	5	40.57	7	40.90	40.35	-2	14,806	-0.01%
2019/11/08	18	40.94	3	40.95	40.90	15	15,386	0.10%
2019/11/07	17.1	40.76	0	0.00	40.95	17.1	15,890	0.11%
2019/11/06	14	40.85	0	0.00	40.80	14	16,088	0.09%
2019/11/05	4	40.69	3	40.60	40.90	1	16,203	0.01%
2019/11/04	15	40.88	3.3	40.95	40.95	11.7	16,285	0.07%
2019/11/01	13	40.46	0	0.00	40.55	13	16,295	0.08%
2019/10/31	3	40.42	0.1	40.50	40.45	2.9	16,600	0.02%
2019/10/30	3	40.28	3.1	40.32	40.35	-0.1	16,869	0.00%
2019/10/29	31	40.53	2	40.48	40.65	29	16,765	0.17%
2019/10/28	20	40.71	0	0.00	40.75	20	16,612	0.12%
2019/10/25	5	40.66	10.4	40.78	40.85	-5.4	16,652	-0.03%
2019/10/24	30	40.88	1.5	40.90	41.00	28.5	16,478	0.17%
2019/10/23	8	40.95	9	40.94	40.95	-1	16,533	-0.01%
2019/10/22	7	41.34	2	41.48	41.40	5	16,532	0.03%
2019/10/21	7.9	41.44	2	41.50	41.50	5.9	16,453	0.04%
2019/10/18	4	40.84	20	40.98	40.95	-16	16,356	-0.10%
2019/10/17	1	40.00	4	40.04	40.10	-3	15,849	-0.02%
2019/10/16	1	39.95	0	0.00	40.00	1	15,811	0.01%
2019/10/15	0	0.00	5	39.94	40.00	-5	15,916	-0.03%
2019/10/14	0	0.00	12	40.03	39.95	-12	16,255	-0.07%
2019/10/09	3.1	39.59	2	39.75	39.50	1.1	16,418	0.01%
2019/10/08	1.4	39.61	11	39.71	39.75	-9.6	16,714	-0.06%
2019/10/07	7	39.19	3	39.30	39.30	4	17,140	0.02%
2019/10/04	27	38.81	2	38.78	38.90	25	17,320	0.14%
2019/10/03	12	38.87	0	0.00	39.00	12	17,304	0.07%
2019/10/02	11	39.27	13	39.42	39.25	-2	17,315	-0.01%
2019/10/01	5	39.58	3	39.73	39.65	2	17,356	0.01%
2019/09/27	5	39.80	1	39.80	39.65	4	17,381	0.02%
2019/09/26	1	39.80	11.2	39.88	39.90	-10.2	17,415	-0.06%
2019/09/25	3.9	39.69	1	39.65	39.60	2.9	17,535	0.02%
2019/09/24	2	39.68	2.7	39.83	39.80	-0.7	17,583	0.00%
2019/09/23	8	39.81	2	39.90	39.75	6	17,507	0.03%
2019/09/19	3.2	39.81	1	39.85	39.80	2.2	17,483	0.01%
2019/09/18	4.9	39.85	3.4	39.88	39.80	1.5	17,574	0.01%
2019/09/17	5	39.56	17.6	39.62	39.50	-12.6	17,619	-0.07%
2019/09/16	7.3	40.14	2	40.13	40.10	5.3	17,629	0.03%
2019/09/12	7.9	40.04	4.1	40.06	40.05	3.8	17,599	0.02%
2019/09/11	2	39.93	2.1	40.01	40.00	-0.1	17,752	0.00%
2019/09/10	2	40.10	2	40.10	39.95	0	17,949	0.00%
2019/09/09	17	39.98	13	39.99	40.00	4	18,140	0.02%
2019/09/06	32	39.59	36	39.47	39.85	-4	18,038	-0.02%
2019/09/05	6	38.90	31.1	38.96	39.00	-25.1	17,798	-0.14%
2019/09/04	0	0.00	21	38.35	38.45	-21	17,818	-0.12%
2019/09/03	34	38.37	2	38.30	38.35	32	17,972	0.18%
2019/09/02	17	38.29	0	0.00	38.25	17	18,146	0.09%
2019/08/30	0.2	38.50	11	38.08	38.45	-10.8	18,113	-0.06%
2019/08/29	5	37.55	13	37.65	37.80	-8	18,035	-0.04%
2019/08/28	3	37.55	1	37.60	37.70	2	18,261	0.01%
2019/08/27	15	37.52	20	37.55	37.65	-5	18,435	-0.03%
2019/08/26	22	37.52	1	37.60	37.70	21	18,481	0.11%
2019/08/23	3	37.92	0	0.00	38.20	3	18,473	0.02%
2019/08/22	14	37.97	1	37.85	37.85	13	18,541	0.07%
2019/08/21	18.1	38.06	1	37.95	37.95	17.1	18,734	0.09%
2019/08/20	10	38.16	7	38.16	38.15	3	18,731	0.02%
2019/08/19	5	38.14	3	38.10	38.10	2	18,777	0.01%
2019/08/16	7	37.96	2	37.90	37.95	5	18,796	0.03%
2019/08/15	21	37.87	0	0.00	38.00	21	18,773	0.11%
2019/08/14	37	37.80	20	37.94	38.30	17	18,819	0.09%
2019/08/13	64.1	37.27	16	37.23	37.25	48.1	18,656	0.26%
2019/08/12	67	43.95	10	44.06	43.95	57	18,080	0.32%
2019/08/08	6	44.05	1	44.20	43.90	5	17,741	0.03%
2019/08/07	19	43.58	2	43.48	43.35	17	17,601	0.10%
2019/08/06	14.6	43.23	2	43.15	43.30	12.6	17,750	0.07%
2019/08/05	17	43.51	1	43.55	43.55	16	17,728	0.09%
2019/08/02	22	43.63	27	43.82	43.55	-5	17,716	-0.03%
2019/08/01	55	44.13	18	44.05	44.05	37	17,596	0.21%
2019/07/31	1	44.70	0	0.00	44.70	1	17,513	0.01%
2019/07/30	3	44.77	2	44.85	44.80	1	17,651	0.01%
2019/07/29	36	44.95	2	44.85	44.85	34	17,948	0.19%
2019/07/26	10	44.47	0	0.00	44.65	10	18,163	0.06%
2019/07/25	10	44.46	18	44.47	44.30	-8	18,228	-0.04%
2019/07/24	16	44.96	46	44.90	44.80	-30	18,091	-0.17%
2019/07/23	13	44.82	0	0.00	45.05	13	18,053	0.07%
2019/07/22	30	44.99	1	44.90	44.90	29	18,025	0.16%
2019/07/19	7	44.60	1.4	44.77	44.80	5.6	17,949	0.03%
2019/07/18	11	44.50	0	0.00	44.60	11	17,921	0.06%
2019/07/17	10	44.50	0	0.00	44.70	10	18,132	0.06%
2019/07/16	22	44.15	2	44.65	44.75	20	18,306	0.11%
2019/07/15	13	44.00	24	44.11	44.05	-11	18,126	-0.06%
2019/07/12	25	44.47	7	44.61	44.35	18	18,091	0.10%
2019/07/11	61	44.91	13	45.03	44.80	48	18,028	0.27%
2019/07/10	3	45.87	1.5	46.02	45.85	1.5	17,637	0.01%
2019/07/09	15	46.10	0	0.00	46.00	15	17,645	0.09%
2019/07/08	4	46.18	0	0.00	46.20	4	17,825	0.02%
2019/07/05	1	45.90	10	46.00	46.15	-9	17,949	-0.05%
2019/07/04	7	45.96	12	46.08	45.90	-5	18,032	-0.03%
2019/07/03	1	46.05	70	46.10	46.25	-69	18,223	-0.38%
2019/07/02	20	46.35	11	46.35	46.35	9	18,452	0.05%
2019/07/01	7	45.86	3	46.40	46.15	4	18,483	0.02%
2019/06/28	3	45.70	2	45.95	46.05	1	18,562	0.01%
2019/06/27	0.1	45.95	9	45.62	45.95	-9	18,801	-0.05%
2019/06/26	10	45.55	12	45.59	45.55	-2	18,891	-0.01%
2019/06/25	2	45.55	12.5	45.47	45.60	-10.5	19,323	-0.05%
2019/06/24	11	45.30	0	0.00	45.60	11	19,560	0.06%
2019/06/21	14	45.38	9	45.28	45.15	5	19,765	0.03%
2019/06/20	0	0.00	2	45.28	45.40	-2	20,696	-0.01%
2019/06/19	5	45.13	10.4	45.13	45.30	-5.4	20,682	-0.03%
2019/06/18	4.5	45.20	28	45.00	45.20	-23.5	20,639	-0.11%
2019/06/17	71.4	44.81	7	44.52	44.70	64.4	20,457	0.31%
2019/06/14	1.7	43.98	9.2	43.94	43.95	-7.5	20,318	-0.04%
2019/06/13	2	43.80	31	43.75	43.85	-29	20,846	-0.14%
2019/06/12	10	43.63	25	43.60	43.75	-15	20,917	-0.07%
2019/06/11	12	43.60	2	43.90	44.00	10	20,838	0.05%
2019/06/10	16	43.73	13.4	43.76	43.85	2.6	20,740	0.01%
2019/06/06	63	42.94	9	42.94	43.15	54	20,602	0.26%
2019/06/05	2	42.98	67	43.24	43.00	-65	20,525	-0.32%
2019/06/04	4	43.28	4	43.76	43.10	0	20,408	0.00%
2019/06/03	16	43.35	10	43.17	43.40	6	20,223	0.03%
2019/05/31	13	42.63	5.1	42.76	42.90	7.9	20,045	0.04%
2019/05/30	5	42.57	3	42.55	42.80	2	19,910	0.01%
2019/05/29	2	42.33	29	42.27	42.50	-27	19,853	-0.14%
2019/05/28	7	42.37	0	0.00	42.30	7	19,894	0.04%
2019/05/27	0	0.00	1.2	42.83	42.40	-1.2	19,814	-0.01%
2019/05/24	2.1	42.43	1	42.45	42.35	1.1	19,902	0.01%
2019/05/23	14	42.35	0	0.00	42.35	14	19,954	0.07%
2019/05/22	8	42.71	1	42.80	42.70	7	20,360	0.03%
2019/05/21	12	42.62	4	42.84	42.85	8	20,460	0.04%
2019/05/20	1	42.30	5	42.35	42.35	-4	20,442	-0.02%
2019/05/17	5	42.31	1	42.30	42.25	4	20,401	0.02%
2019/05/16	16	41.99	6	42.15	42.00	10	20,412	0.05%
2019/05/15	25	41.61	1	41.85	41.75	24	20,302	0.12%
2019/05/14	53.1	41.52	1	41.50	41.55	52.1	20,272	0.26%
2019/05/13	3.1	42.14	16	42.48	42.00	-12.9	19,984	-0.06%
2019/05/10	6	42.56	46	42.89	42.50	-40	19,903	-0.20%
2019/05/09	3.2	42.62	20	42.65	42.50	-16.8	19,795	-0.08%
2019/05/08	4.2	42.73	15	43.00	43.00	-10.9	19,622	-0.06%
2019/05/07	67.2	42.53	13	42.81	42.90	54.2	19,430	0.28%
2019/05/06	4.1	42.33	7	42.53	42.30	-2.9	19,257	-0.02%
2019/05/03	8	42.43	20.1	42.52	42.85	-12.1	18,942	-0.06%
2019/05/02	6	42.26	42	42.25	42.20	-36	18,615	-0.19%
2019/04/30	0	0.00	2	42.10	42.00	-2	18,472	-0.01%
2019/04/29	4	41.99	12	42.08	42.10	-8	18,476	-0.04%
2019/04/26	3	41.78	1	41.70	41.75	2	18,369	0.01%
2019/04/25	2	41.40	4	41.53	41.80	-2	18,375	-0.01%
2019/04/24	3	41.47	0	0.00	41.55	3	18,358	0.02%
2019/04/23	9	40.96	10	41.11	41.60	-1	18,316	-0.01%
2019/04/22	35	41.38	5	41.50	41.00	30	18,243	0.16%
2019/04/19	30	41.54	1	41.75	41.70	29	17,929	0.16%
2019/04/18	24.4	41.64	3	41.55	41.60	21.4	17,806	0.12%
2019/04/17	43	41.99	51	41.95	41.95	-8	17,616	-0.05%
2019/04/16	5	42.23	5	42.50	42.30	0	17,377	0.00%
2019/04/15	3	42.30	2	42.28	42.50	1	17,356	0.01%
2019/04/12	0	0.00	3	42.18	42.00	-3	17,209	-0.02%
2019/04/11	3.3	42.02	5	42.15	42.05	-1.7	17,030	-0.01%
2019/04/10	8	41.94	2	42.05	42.00	6	16,791	0.04%
2019/04/09	25	42.14	2	42.18	42.15	23	16,545	0.14%
2019/04/08	9	42.12	7	42.11	42.30	2	16,200	0.01%
2019/04/03	6	41.57	3	41.65	41.70	3	15,817	0.02%
2019/04/02	21	41.49	10	41.55	41.40	11	15,641	0.07%
2019/04/01	5.3	41.49	5	41.42	41.35	0.3	15,380	0.00%
2019/03/29	27	41.26	9	41.32	41.25	18	14,937	0.12%
2019/03/28	20	41.04	4	41.11	41.00	16	14,770	0.11%
2019/03/27	5.1	40.74	4	40.68	40.55	1.1	14,397	0.01%
2019/03/26	33	40.42	10	40.45	40.45	23	14,149	0.16%
2019/03/25	97	40.24	68	40.52	40.50	29	13,906	0.21%
2019/03/22	2.4	38.83	8	38.77	38.70	-5.7	12,921	-0.04%
2019/03/21	0	0.00	107	38.52	38.85	-107	12,975	-0.82%	大賣/鉅額交易
2019/03/20	0.4	38.10	6	38.13	38.05	-5.7	12,847	-0.04%
2019/03/19	5	37.85	0.1	38.10	38.10	4.9	12,820	0.04%
2019/03/18	51	37.99	34	37.88	37.80	17	12,718	0.13%
2019/03/14	0	0.00	6	38.54	38.60	-6	12,005	-0.05%
2019/03/13	0	0.00	2	38.45	38.50	-2	12,137	-0.02%
2019/03/12	2	38.65	3	38.28	38.40	-1	12,190	-0.01%
2019/03/11	6	37.97	2	38.05	37.85	4	12,358	0.03%
2019/03/08	4	37.90	3	37.88	38.00	1	12,634	0.01%
2019/03/07	4	38.20	1	38.35	38.00	3	12,816	0.02%
2019/03/06	10	38.00	1.3	38.13	38.25	8.7	12,966	0.07%
2019/03/05	1	38.05	0	0.00	38.00	1	13,299	0.01%
2019/03/04	15	38.33	0	0.00	38.20	15	14,411	0.10%
2019/02/27	105	38.25	0	0.00	38.40	105	14,337	0.73%	大買/鉅額交易
2019/02/26	3	38.23	1	38.25	38.20	2	14,246	0.01%
2019/02/25	9	38.40	1	38.85	38.45	8	14,362	0.06%
2019/02/22	7	38.80	0	0.00	38.70	7	14,472	0.05%
2019/02/21	4	38.63	25	38.87	39.30	-21	14,492	-0.14%
2019/02/20	5	37.90	8	37.85	37.85	-3	14,013	-0.02%
2019/02/19	0	0.00	1	37.50	37.55	-1	13,849	-0.01%
2019/02/18	8	37.11	0	0.00	36.90	8	13,696	0.06%
2019/02/15	2	37.48	0	0.00	37.45	2	13,766	0.01%
2019/02/14	3	37.55	0	0.00	37.50	3	13,833	0.02%
2019/02/13	6	37.74	2	37.75	37.65	4	13,710	0.03%
2019/02/12	11	37.78	2	37.65	37.70	9	13,617	0.07%
2019/02/11	7	37.60	4	37.70	37.65	3	13,612	0.02%
2019/01/30	3	37.28	2	37.25	37.35	1	13,468	0.01%
2019/01/28	0	0.00	3	36.93	37.00	-3	13,669	-0.02%
2019/01/25	11	36.45	3	36.57	36.60	8	13,691	0.06%
2019/01/24	6	36.26	1	36.40	36.40	5	13,820	0.04%
2019/01/23	3	36.30	8	36.43	36.45	-5	13,992	-0.04%
2019/01/22	0	0.00	2	36.25	36.25	-2	14,159	-0.01%
2019/01/21	4	36.10	4	36.19	36.25	0	14,309	0.00%
2019/01/18	1	35.75	1	35.95	36.00	0	14,490	0.00%
2019/01/17	14	35.60	2	35.45	35.45	12	14,775	0.08%
2019/01/16	8	35.68	0	0.00	35.60	8	15,381	0.05%
2019/01/14	15	35.79	1	35.80	35.60	14	15,440	0.09%
2019/01/11	1	36.35	0	0.00	36.40	1	15,449	0.01%
2019/01/10	4	36.57	2	36.63	36.55	2	15,388	0.01%
2019/01/09	1	36.10	1	36.10	36.35	0	15,371	0.00%
2019/01/07	1	36.00	17	36.05	36.00	-16	15,385	-0.10%
2019/01/04	0	0.00	1	35.15	35.45	-1	15,411	-0.01%
2019/01/03	3	35.20	0	0.00	35.15	3	15,897	0.02%
2019/01/02	4	35.53	3	35.80	35.50	1	15,978	0.01%
2018/12/28	0	0.00	7	35.68	35.60	-7	16,040	-0.04%
2018/12/27	0	0.00	7	35.71	35.40	-7	16,117	-0.04%
2018/12/26	1	35.75	2	35.55	35.40	-1	16,203	-0.01%
2018/12/25	2	35.10	5	35.66	35.85	-3	16,296	-0.02%
2018/12/24	1	35.80	0	0.00	35.80	1	16,416	0.01%
2018/12/22	0	0.00	15	35.48	35.45	-15	16,528	-0.09%
2018/12/21	5	35.40	0	0.00	35.40	5	16,971	0.03%
2018/12/20	0	0.00	1	36.00	35.40	-1	16,974	-0.01%
2018/12/19	5	36.00	1	36.00	36.00	4	16,914	0.02%
2018/12/18	8	35.87	14	35.96	35.65	-6	16,943	-0.04%
2018/12/17	0	0.00	16	36.08	36.00	-16	17,319	-0.09%
2018/12/14	0	0.00	2	35.63	35.75	-2	17,273	-0.01%
2018/12/13	0	0.00	2	35.30	35.50	-2	17,362	-0.01%
2018/12/12	4	34.96	1	35.00	34.95	3	17,290	0.02%
2018/12/11	2	35.10	0	0.00	34.80	2	17,234	0.01%
2018/12/10	4	34.78	0	0.00	34.75	4	17,308	0.02%
2018/12/07	1	35.10	4	34.95	35.05	-3	17,487	-0.02%
2018/12/06	2	34.73	8	34.71	34.65	-6	17,576	-0.03%
2018/12/05	1	34.55	21	34.95	34.85	-20	17,823	-0.11%
2018/12/04	5	34.98	1	35.05	35.05	4	18,345	0.02%
2018/12/03	45	35.65	32	35.38	35.85	13	18,146	0.07%
2018/11/30	7	34.53	2	34.70	34.50	5	17,903	0.03%
2018/11/29	7	34.22	10	34.55	34.05	-3	17,779	-0.02%
2018/11/28	24	33.62	26	33.96	34.05	-2	17,765	-0.01%
2018/11/27	51	33.27	6	33.46	33.50	45	17,583	0.26%
2018/11/26	32	35.21	1	35.10	35.35	31	16,748	0.19%
2018/11/23	2	34.75	2	34.70	34.70	0	17,213	0.00%
2018/11/22	32	35.07	9	34.85	34.85	23	17,290	0.13%
2018/11/21	18	35.73	0	0.00	35.70	18	17,165	0.10%
2018/11/20	7	36.47	9	36.89	36.65	-2	17,025	-0.01%
2018/11/19	3	36.40	0	0.00	36.50	3	17,037	0.02%
2018/11/16	0	0.00	37	36.31	36.45	-37	17,140	-0.22%
2018/11/15	1	36.20	0	0.00	36.15	1	17,325	0.01%
2018/11/14	5	36.45	14	37.01	36.35	-9	17,409	-0.05%
2018/11/13	6	35.00	33	35.65	36.40	-27	17,458	-0.15%
2018/11/12	31	35.45	1	35.50	35.60	30	17,488	0.17%
2018/11/09	30	35.35	0	0.00	34.90	30	17,688	0.17%
2018/11/06	3	35.02	0	0.00	35.10	3	19,646	0.02%
2018/11/05	5	35.45	2	35.65	35.35	3	19,895	0.02%
2018/11/02	12	36.27	1	36.20	36.45	11	20,127	0.05%
2018/11/01	0	0.00	9.4	35.17	35.65	-9.4	20,426	-0.05%
2018/10/31	0	0.00	3	34.57	34.70	-3	20,564	-0.01%
2018/10/30	2	34.43	1	34.45	34.10	1	20,695	0.00%
2018/10/29	2	33.73	1	33.60	33.90	1	20,980	0.00%
2018/10/26	8	33.44	3	33.88	33.50	5	21,504	0.02%
2018/10/25	9	33.60	2	33.50	34.00	7	22,325	0.03%
2018/10/24	13.4	34.35	7	34.51	34.15	6.4	23,157	0.03%
2018/10/23	13	36.47	1	35.90	36.00	12	22,836	0.05%
2018/10/19	18	37.41	0	0.00	37.25	18	24,086	0.07%
2018/10/18	0	0.00	1	38.40	38.00	-1	24,280	0.00%
2018/10/16	5.5	38.06	4	38.15	38.20	1.5	25,323	0.01%
2018/10/15	20	38.55	1	38.50	38.50	19	25,455	0.07%
2018/10/12	2	37.85	3	38.30	39.00	-1	25,600	0.00%
2018/10/11	14	37.64	4	37.20	37.60	10	25,654	0.04%
2018/10/08	0	0.00	4	39.60	39.75	-4	25,339	-0.02%
2018/10/05	1	39.40	4	39.45	39.70	-3	25,579	-0.01%
2018/10/04	2	39.60	0	0.00	39.80	2	25,683	0.01%
2018/10/03	1	40.00	0	0.00	40.20	1	25,833	0.00%
2018/10/02	2	40.20	0	0.00	40.30	2	26,052	0.01%
2018/09/28	1	41.05	7	41.11	41.10	-6	26,430	-0.02%
2018/09/27	3	40.18	4	39.90	40.25	-1	26,273	0.00%
2018/09/26	4	39.93	0	0.00	39.90	4	26,482	0.02%
2018/09/25	1	41.10	0	0.00	40.20	1	26,920	0.00%
2018/09/21	2	40.53	10	40.68	40.40	-8	27,049	-0.03%
2018/09/20	2	40.45	1	40.50	40.10	1	26,888	0.00%
2018/09/19	7	40.28	18	40.56	40.15	-11	26,972	-0.04%
2018/09/14	0	0.00	6.5	39.68	39.65	-6.5	27,256	-0.02%
2018/09/13	5	39.17	0	0.00	39.10	5	27,301	0.02%
2018/09/12	7.4	38.09	0	0.00	38.55	7.4	27,171	0.03%
2018/09/11	13	38.01	2	37.70	38.00	11	27,244	0.04%
2018/09/10	13.4	38.47	0	0.00	37.95	13.4	27,027	0.05%
2018/09/06	1	41.50	1	41.60	41.80	0	26,592	0.00%
2018/09/03	1	41.60	0.1	41.35	41.35	0.9	26,409	0.00%
2018/08/31	4	41.60	0	0.00	42.35	4	26,343	0.02%
2018/08/30	24	41.74	10.2	41.99	42.00	13.8	26,050	0.05%
2018/08/29	0	0.00	1	43.40	43.40	-1	25,625	0.00%
2018/08/28	0	0.00	3	43.35	43.30	-3	25,698	-0.01%
2018/08/27	1	43.00	0	0.00	43.30	1	25,815	0.00%
2018/08/24	4	42.70	2	42.60	42.80	2	25,756	0.01%
2018/08/23	0	0.00	3	43.20	43.10	-3	25,948	-0.01%
2018/08/22	0	0.00	2	43.10	42.95	-2	26,075	-0.01%
2018/08/21	5	42.43	2.2	42.49	42.90	2.8	26,120	0.01%
2018/08/20	2	42.33	3	41.95	42.00	-1	26,216	0.00%
2018/08/17	1	42.45	2	42.40	42.05	-1	26,177	0.00%
2018/08/16	1	41.50	0	0.00	42.00	1	26,134	0.00%
2018/08/15	13	43.07	8	42.91	42.35	5	26,225	0.02%
2018/08/14	5	43.27	6	43.04	43.30	-1	25,975	0.00%
2018/08/13	15	42.78	16	43.03	42.15	-1	25,677	0.00%
2018/08/10	0	0.00	3	41.40	41.50	-3	24,798	-0.01%
2018/08/09	0	0.00	4	40.65	40.50	-4	24,741	-0.02%
2018/08/08	2	40.63	11	40.61	40.60	-9	25,207	-0.04%
2018/08/06	10	40.40	3	40.47	40.35	7	25,024	0.03%
2018/08/03	1	40.80	0	0.00	40.45	1	24,795	0.00%
2018/08/02	5	40.84	4	40.73	40.60	1	24,490	0.00%
2018/08/01	25	40.95	34	40.92	41.05	-9	23,866	-0.04%
2018/07/31	23	39.35	1	39.50	39.35	22	22,946	0.10%
2018/07/30	2	40.65	2	41.00	40.70	0	22,017	0.00%
2018/07/27	2	40.50	27	41.13	40.30	-25	21,668	-0.12%
2018/07/26	9	41.06	7	41.42	40.50	2	21,333	0.01%
2018/07/25	27	45.06	4	44.99	45.10	23	20,460	0.11%
2018/07/24	7	44.23	13.4	44.55	45.50	-6.4	20,173	-0.03%
2018/07/23	1	42.45	0	0.00	42.65	1	19,368	0.01%
2018/07/20	4	42.51	1.3	42.45	42.30	2.7	19,251	0.01%
2018/07/19	0	0.00	5	42.60	42.75	-5	19,164	-0.03%
2018/07/18	1	42.30	2	42.55	42.25	-1	19,412	-0.01%
2018/07/16	10	42.60	0	0.00	42.50	10	19,102	0.05%
2018/07/13	2	43.33	8	43.50	43.50	-6	19,058	-0.03%
2018/07/12	2	42.65	1	42.90	42.70	1	18,723	0.01%
2018/07/11	6	42.23	0	0.00	42.15	6	18,533	0.03%
2018/07/10	0	0.00	1	43.20	43.25	-1	18,222	-0.01%
2018/07/09	3	41.83	9.4	42.19	42.75	-6.4	17,897	-0.04%
2018/07/06	5.4	41.40	0	0.00	41.60	5.4	17,544	0.03%
2018/07/05	2	42.00	4	42.33	42.05	-2	17,264	-0.01%
2018/07/04	2	41.98	2	41.95	42.00	0	17,216	0.00%
2018/07/03	5	42.52	1	42.55	42.75	4	16,918	0.02%
2018/07/02	5	41.75	10.5	41.52	41.85	-5.5	16,442	-0.03%
2018/06/29	3	42.05	40	42.17	42.35	-37	16,147	-0.23%
2018/06/27	3.4	43.10	0	0.00	43.00	3.4	15,500	0.02%
2018/06/26	5	43.95	0	0.00	43.70	5	15,155	0.03%
2018/06/25	0	0.00	1	44.20	44.70	-1	14,905	-0.01%
2018/06/21	0.5	44.55	0	0.00	44.75	0.5	14,558	0.00%
2018/06/20	4	44.20	7	44.57	44.75	-3	14,521	-0.02%
2018/06/19	5	43.85	0	0.00	43.85	5	14,290	0.03%
2018/06/15	1	45.45	0	0.00	45.25	1	13,991	0.01%
2018/06/14	3	45.00	5	45.20	44.90	-2	13,688	-0.01%
2018/06/13	1	45.20	14.4	45.33	45.45	-13.4	13,540	-0.10%
2018/06/12	10	44.64	0	0.00	44.50	10	13,514	0.07%
2018/06/11	2	44.50	0	0.00	44.60	2	13,386	0.01%
2018/06/08	2	44.90	1	44.35	45.00	1	13,315	0.01%
2018/06/06	1	44.70	0	0.00	44.80	1	13,226	0.01%
2018/06/05	10.2	45.22	0	0.00	45.20	10.2	13,105	0.08%
2018/06/04	1	44.90	8.6	45.17	45.65	-7.6	12,867	-0.06%
2018/06/01	5	43.61	0	0.00	43.75	5	12,533	0.04%
2018/05/31	0.3	43.60	0	0.00	43.60	0.3	12,403	0.00%
2018/05/30	1	43.75	5	44.10	43.75	-4	12,061	-0.03%
2018/05/29	3	43.02	0	0.00	43.40	3	11,777	0.03%
2018/05/28	2	43.95	0	0.00	43.95	2	11,560	0.02%
2018/05/24	0	0.00	1	44.35	44.75	-1	11,186	-0.01%
2018/05/23	12.3	44.06	0	0.00	44.10	12.3	10,986	0.11%
2018/05/21	13	46.00	8	45.97	46.00	5	10,604	0.05%
2018/05/18	10	45.85	0	0.00	45.55	10	10,386	0.10%
2018/05/17	2	45.50	0	0.00	45.65	2	10,246	0.02%
2018/05/16	0	0.00	25	46.39	45.90	-25	9,922	-0.25%
2018/05/15	2	43.20	52	43.19	43.50	-50	9,122	-0.55%
2018/05/14	21	42.39	9	42.98	43.15	12	9,082	0.13%
2018/05/11	10	41.30	20.1	41.15	41.25	-10.1	8,797	-0.11%
2018/05/10	0	0.00	7	41.18	41.10	-7	8,681	-0.08%
2018/05/09	1	40.60	0	0.00	40.60	1	8,472	0.01%
2018/05/08	1	40.80	3	40.50	40.80	-2	8,411	-0.02%
2018/05/07	1	40.45	1	41.15	40.40	0	8,247	0.00%
2018/05/04	1	39.60	5	39.62	39.55	-4	7,995	-0.05%
2018/05/03	1	39.90	20	40.25	39.40	-19	8,040	-0.24%
2018/05/02	20	41.03	4	40.95	40.85	16	7,860	0.20%
2018/04/30	2	40.50	6	40.78	40.85	-4	7,745	-0.05%
2018/04/26	10	40.85	0	0.00	40.50	10	7,705	0.13%
2018/04/25	4	40.28	15	40.39	40.20	-11	7,573	-0.15%
2018/04/24	10	40.60	7	40.61	40.85	3	7,530	0.04%
2018/04/20	0	0.00	2	38.85	38.75	-2	7,184	-0.03%
2018/04/19	1	38.05	14	38.64	39.00	-13	7,137	-0.18%
2018/04/18	0	38.10	0	0.00	38.20	0	7,203	0.00%
2018/04/17	0	0.00	1	38.00	38.00	-1	7,686	-0.01%
2018/04/16	0.7	38.15	1	37.90	38.25	-0.3	7,756	0.00%
2018/04/13	0	38.10	0	0.00	38.20	0	8,016	0.00%
2018/04/11	0	0.00	16.3	38.52	38.45	-16.3	8,816	-0.19%
2018/04/10	0	0.00	1	38.00	38.20	-1	8,908	-0.01%
2018/04/03	3	36.50	0	0.00	36.95	3	9,075	0.03%
2018/03/29	2	36.60	1	36.65	36.55	1	9,612	0.01%
2018/03/27	1	36.85	0	0.00	37.15	1	10,137	0.01%
2018/03/26	1	36.60	0	0.00	36.60	1	10,164	0.01%
2018/03/23	2	36.70	4	36.78	37.00	-2	10,302	-0.02%
2018/03/22	0	0.00	1	37.60	37.55	-1	10,341	-0.01%
2018/03/19	0	0.00	1	37.45	37.55	-1	10,391	-0.01%
2018/03/16	1	37.00	0	0.00	37.60	1	10,402	0.01%
2018/03/08	0.2	36.40	0	0.00	36.40	0.2	10,654	0.00%
2018/03/07	1	36.35	0	0.00	36.40	1	10,705	0.01%
2018/03/05	1	36.70	0	0.00	36.30	1	11,150	0.01%
2018/03/01	0	0.00	3	36.85	37.00	-3	11,286	-0.03%
2018/02/26	0	0.00	5	36.85	36.55	-5	11,206	-0.04%
2018/02/22	1	36.55	2	36.55	36.50	-1	11,272	-0.01%
2018/02/21	0	0.00	8	37.13	37.20	-8	11,246	-0.07%
2018/02/12	4	35.45	1	35.95	35.95	3	11,186	0.03%
2018/02/07	1	36.30	0	0.00	36.40	1	11,348	0.01%
2018/02/06	4	35.53	12	35.75	35.50	-8	11,176	-0.07%
2018/02/05	0	0.00	11	37.72	37.80	-11	10,868	-0.10%
2018/02/01	0	0.00	4	37.85	37.90	-4	10,779	-0.04%
2018/01/30	2	37.85	10	37.80	37.90	-8	10,744	-0.07%
2018/01/26	0	0.00	7.5	37.85	38.20	-7.5	10,632	-0.07%
2018/01/24	0	0.00	3	36.90	37.30	-3	10,438	-0.03%
2018/01/23	3	37.07	3.5	37.36	37.30	-0.5	10,370	0.00%
2018/01/17	0	0.00	10	38.07	38.50	-10	9,868	-0.10%
2018/01/16	1	37.90	0	0.00	38.10	1	9,731	0.01%
2018/01/15	1	37.70	1	37.70	37.85	0	9,652	0.00%
2018/01/12	2	37.75	0	0.00	37.60	2	9,583	0.02%
2018/01/11	2	37.88	0	0.00	37.50	2	9,356	0.02%
2018/01/10	0	0.00	2	38.30	38.45	-2	8,870	-0.02%
2018/01/09	0	0.00	3	38.33	38.30	-3	8,715	-0.03%
2018/01/08	0	0.00	45	37.89	38.20	-45	8,456	-0.53%
2018/01/05	0	0.00	1	37.45	37.30	-1	8,145	-0.01%
2018/01/04	0	0.00	5	37.18	37.20	-5	7,623	-0.07%
2018/01/03	0	0.00	10.3	37.11	37.35	-10.3	7,533	-0.14%
2018/01/02	5	36.55	1	36.50	36.55	4	7,250	0.06%