台泥 (1101)-富邦-內湖券商分點個股進出

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－富邦-內湖券商分點個股進出

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

富邦-內湖券商分點個股進出
富邦-內湖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	19	31.87	32	31.87	31.80	-13	15,880	-0.08%
2024/04/25	15.6	31.92	10.1	32.05	32.00	5.5	15,849	0.03%
2024/04/24	19.1	32.33	2	32.33	32.15	17.1	15,799	0.11%
2024/04/23	7.5	32.70	12	32.94	32.35	-4.5	16,021	-0.03%
2024/04/22	8.3	32.49	12	32.45	32.60	-3.7	15,974	-0.02%
2024/04/19	57.2	32.04	5	32.09	32.00	52.2	15,756	0.33%
2024/04/18	8.2	32.44	40	32.51	32.70	-31.8	15,379	-0.21%
2024/04/17	15.9	32.63	32.2	32.57	32.65	-16.3	15,172	-0.11%
2024/04/16	16.3	32.80	40	32.77	32.45	-23.7	15,008	-0.16%
2024/04/15	4	32.81	8.5	32.76	32.35	-4.5	14,402	-0.03%
2024/04/12	26	31.95	12	32.06	32.20	14	14,063	0.10%
2024/04/11	14.9	32.38	0	0.00	32.40	14.9	13,848	0.11%
2024/04/10	17.3	32.85	13.8	32.80	32.70	3.5	13,783	0.03%
2024/04/09	3.4	32.15	6.6	32.38	32.45	-3.3	13,609	-0.02%
2024/04/08	37.5	32.37	6	32.31	32.30	31.5	13,545	0.23%
2024/04/03	19.4	32.38	8.5	32.28	32.00	10.9	13,436	0.08%
2024/04/02	4.1	31.96	8	31.95	31.95	-4	13,046	-0.03%
2024/04/01	1.3	32.11	6.2	32.11	32.15	-4.9	13,124	-0.04%
2024/03/29	100	31.76	17.5	31.86	32.15	82.5	13,089	0.63%
2024/03/28	8.4	31.73	5.2	31.76	31.70	3.2	12,963	0.03%
2024/03/27	14.6	31.66	6	31.53	31.70	8.6	12,844	0.07%
2024/03/26	24.2	31.47	1.1	31.55	31.55	23.2	12,765	0.18%
2024/03/25	41.8	31.06	7.1	31.14	31.10	34.7	12,723	0.27%
2024/03/22	14.2	31.15	35.1	31.28	31.15	-20.9	12,702	-0.16%
2024/03/21	20.8	31.53	27.2	31.53	31.50	-6.4	12,514	-0.05%
2024/03/20	41.6	31.00	31.8	30.89	30.90	9.8	12,516	0.08%
2024/03/19	48.5	31.46	26	31.46	31.40	22.5	12,198	0.18%
2024/03/18	10.5	31.80	3	31.65	31.70	7.5	11,945	0.06%
2024/03/15	15.5	32.00	3.6	32.01	31.95	11.8	11,833	0.10%
2024/03/14	4.2	31.84	9	31.91	32.00	-4.8	11,512	-0.04%
2024/03/13	15.6	31.77	1	31.70	31.70	14.6	11,518	0.13%
2024/03/12	12	31.90	15.9	31.93	32.00	-3.9	11,388	-0.03%
2024/03/11	42.9	31.74	5.6	31.76	31.80	37.3	11,415	0.33%
2024/03/08	11.8	31.94	3.5	31.99	31.85	8.3	11,531	0.07%
2024/03/07	9.4	32.01	20.2	31.92	32.00	-10.8	11,664	-0.09%
2024/03/06	12.8	31.95	2.6	31.95	32.00	10.2	12,022	0.08%
2024/03/05	7.4	32.07	16.5	32.11	32.00	-9.1	13,502	-0.07%
2024/03/04	19.3	32.12	44	32.14	32.05	-24.7	13,771	-0.18%
2024/03/01	17.2	32.03	10	32.09	32.05	7.2	14,657	0.05%
2024/02/29	9.3	32.23	6.9	32.15	32.10	2.4	14,759	0.02%
2024/02/27	31.7	31.94	9	31.92	31.85	22.7	14,610	0.16%
2024/02/26	6.5	32.26	4.3	32.30	32.15	2.2	14,608	0.02%
2024/02/23	7.5	32.44	10	32.45	32.40	-2.5	14,694	-0.02%
2024/02/22	3.9	32.45	25	32.53	32.55	-21.1	15,103	-0.14%
2024/02/21	2.2	32.51	7.9	32.51	32.50	-5.7	15,202	-0.04%
2024/02/20	4.4	32.64	2	32.60	32.65	2.4	15,222	0.02%
2024/02/19	1.4	32.69	18.7	32.54	32.80	-17.3	15,433	-0.11%
2024/02/16	18.7	31.83	15.2	31.84	31.90	3.5	15,704	0.02%
2024/02/15	14.9	31.89	11.2	31.88	32.00	3.7	15,670	0.02%
2024/02/05	9.4	32.06	35.1	32.04	32.15	-25.7	15,497	-0.17%
2024/02/02	9.1	32.37	4	32.29	32.25	5.1	15,452	0.03%
2024/02/01	2.2	32.05	0	0.00	32.45	2.2	15,591	0.01%
2024/01/31	30	31.88	5	31.87	31.90	25	15,628	0.16%
2024/01/30	29.3	32.07	10	32.17	32.00	19.3	15,538	0.12%
2024/01/29	17.2	32.42	1.4	32.55	32.35	15.8	15,511	0.10%
2024/01/26	7	32.66	0	0.00	32.60	7	15,632	0.04%
2024/01/25	0.1	32.70	13	32.62	32.70	-13	15,730	-0.08%
2024/01/24	1.2	32.71	12	32.64	32.60	-10.9	15,865	-0.07%
2024/01/23	0.4	32.60	5.4	32.55	32.70	-4.9	16,153	-0.03%
2024/01/22	9.6	32.42	0	32.45	32.30	9.5	16,296	0.06%
2024/01/19	10.1	31.95	2	32.13	32.40	8.1	16,355	0.05%
2024/01/18	44.6	32.07	0	0.00	32.05	44.6	16,380	0.27%
2024/01/17	28.6	32.33	5	32.26	32.20	23.6	16,459	0.14%
2024/01/16	48.7	32.96	4	32.96	32.90	44.7	16,356	0.27%
2024/01/15	12.2	33.65	0.1	33.70	33.65	12.1	16,277	0.07%
2024/01/12	6.2	33.68	5.1	33.64	33.75	1.1	16,716	0.01%
2024/01/11	2.1	33.70	20	33.70	33.70	-17.9	17,605	-0.10%
2024/01/10	4.2	33.75	7	33.82	33.70	-2.8	18,877	-0.01%
2024/01/09	4.2	34.09	1	34.10	34.05	3.2	19,006	0.02%
2024/01/08	2.3	34.32	11	34.40	34.25	-8.7	19,126	-0.05%
2024/01/05	7.6	34.26	14.1	34.27	34.35	-6.5	19,349	-0.03%
2024/01/04	3	34.15	0	0.00	34.20	3	19,609	0.02%
2024/01/03	8.1	34.42	5	34.30	34.20	3.1	19,771	0.02%
2024/01/02	16.1	34.69	3	34.77	34.70	13.1	19,818	0.07%
2023/12/29	5.2	34.77	7	34.80	34.85	-1.8	19,953	-0.01%
2023/12/28	3.4	34.78	2	34.85	34.90	1.4	20,185	0.01%
2023/12/27	1.4	34.75	7.1	34.78	34.90	-5.7	20,197	-0.03%
2023/12/26	3.4	34.64	7	34.64	34.65	-3.6	20,237	-0.02%
2023/12/25	1.7	34.46	1	34.60	34.50	0.7	20,449	0.00%
2023/12/22	3.2	34.23	3	34.25	34.30	0.2	20,578	0.00%
2023/12/21	5.6	34.21	0	0.00	34.25	5.6	20,790	0.03%
2023/12/20	0.2	34.37	1	34.50	34.50	-0.8	21,158	0.00%
2023/12/19	9.1	34.31	2.1	34.33	34.35	7	21,394	0.03%
2023/12/18	13.1	34.45	3	34.52	34.55	10.1	21,730	0.05%
2023/12/15	2	34.40	2.2	34.43	34.30	-0.2	21,955	0.00%
2023/12/14	6	34.40	3	34.43	34.40	3	21,772	0.01%
2023/12/13	1.3	34.11	1	34.10	34.05	0.3	21,743	0.00%
2023/12/12	7	34.24	3	34.20	34.15	4	21,824	0.02%
2023/12/11	46.4	34.57	2	34.45	34.40	44.4	21,878	0.20%
2023/12/08	82.2	34.70	8	34.70	34.60	74.2	22,119	0.34%
2023/12/07	82.5	34.71	4.2	34.63	34.50	78.3	22,107	0.35%
2023/12/06	22	34.70	16	34.83	34.60	6	22,145	0.03%
2023/12/05	14.1	34.54	16.2	34.63	34.90	-2.1	22,206	-0.01%
2023/12/04	19	34.21	0	0.00	34.05	19	22,066	0.09%
2023/12/01	28.4	34.51	3	34.63	34.40	25.4	22,225	0.11%
2023/11/30	5.2	35.07	45.4	35.01	34.95	-40.2	21,892	-0.18%
2023/11/29	14.3	34.35	9.8	34.36	34.25	4.5	20,364	0.02%
2023/11/28	43.7	34.95	65	34.90	34.50	-21.3	20,138	-0.11%
2023/11/27	11.2	34.15	18	34.19	33.95	-6.8	19,597	-0.03%
2023/11/24	1.4	34.01	0	0.00	33.75	1.4	19,408	0.01%
2023/11/22	6.1	33.93	14	33.99	33.85	-7.9	19,049	-0.04%
2023/11/21	3.6	34.07	15.4	34.08	34.20	-11.8	18,952	-0.06%
2023/11/20	5.1	33.60	6	33.60	33.60	-0.9	18,544	0.00%
2023/11/17	0.2	33.25	1	33.30	33.20	-0.9	18,469	0.00%
2023/11/16	19.2	33.16	4	33.21	33.05	15.2	18,400	0.08%
2023/11/15	2.7	32.99	19.8	32.97	33.15	-17.1	18,225	-0.09%
2023/11/14	13.1	32.57	0	0.00	32.50	13.1	18,089	0.07%
2023/11/13	12.1	32.71	1.1	32.80	32.80	11.1	18,187	0.06%
2023/11/10	4.3	32.86	0	0.00	32.85	4.3	18,374	0.02%
2023/11/09	45.3	32.98	13	33.02	32.90	32.3	18,388	0.18%
2023/11/08	2.1	32.93	14	32.90	32.90	-11.9	18,405	-0.06%
2023/11/07	19.2	32.50	2	32.67	32.55	17.2	18,432	0.09%
2023/11/06	30.1	32.89	0	0.00	32.80	30.1	18,394	0.16%
2023/11/03	8.2	32.82	11	32.84	32.90	-2.8	18,290	-0.02%
2023/11/02	9	32.49	22	32.45	32.35	-13	18,196	-0.07%
2023/11/01	9.4	32.19	4	32.43	32.10	5.4	18,166	0.03%
2023/10/31	2.3	32.26	11	32.27	32.25	-8.7	18,158	-0.05%
2023/10/30	9	31.93	1	31.90	32.00	8	18,028	0.04%
2023/10/27	5.1	31.89	6.2	31.83	31.85	-1.1	17,917	-0.01%
2023/10/26	7.1	31.48	12	31.47	31.45	-4.9	17,975	-0.03%
2023/10/25	13.6	31.70	1	31.85	31.55	12.6	17,848	0.07%
2023/10/24	18.2	31.50	0	0.00	31.50	18.2	17,706	0.10%
2023/10/23	12.3	31.67	14	31.71	31.65	-1.7	17,530	-0.01%
2023/10/20	52	31.55	6.8	31.73	31.75	45.2	17,702	0.26%
2023/10/19	76.1	31.88	14	31.83	31.90	62.1	17,409	0.36%
2023/10/18	134.5	32.50	5.3	32.61	32.45	129.2	16,813	0.77%	大買/鉅額交易
2023/10/17	18.2	33.57	5.6	33.46	33.45	12.6	15,659	0.08%
2023/10/16	6	33.68	1.9	33.85	33.60	4.1	15,645	0.03%
2023/10/13	12.5	33.98	8	34.06	33.80	4.5	15,722	0.03%
2023/10/12	15.1	33.54	54	33.44	33.70	-38.9	15,681	-0.25%
2023/10/11	7.3	32.97	15.1	33.09	33.10	-7.8	15,548	-0.05%
2023/10/06	66	32.93	0	0.00	32.80	66	15,540	0.42%
2023/10/05	16.2	32.79	7	32.75	32.75	9.2	15,507	0.06%
2023/10/04	23	32.91	3	32.98	32.90	20	15,539	0.13%
2023/10/03	14	33.15	3	33.25	33.20	11	15,625	0.07%
2023/10/02	19.6	33.14	6.2	33.13	33.10	13.4	15,776	0.08%
2023/09/28	23.4	33.12	3	33.18	33.25	20.4	16,020	0.13%
2023/09/27	28.2	33.01	2	33.00	33.05	26.2	15,999	0.16%
2023/09/26	25.6	33.03	0.2	33.08	33.00	25.4	15,938	0.16%
2023/09/25	46.3	33.14	11	33.18	33.10	35.3	15,777	0.22%
2023/09/22	78.2	33.46	7.1	33.37	33.50	71.1	15,474	0.46%
2023/09/21	53.7	33.97	2	33.88	33.80	51.7	15,253	0.34%
2023/09/20	17.1	34.46	8.4	34.55	34.35	8.7	15,082	0.06%
2023/09/19	22.6	34.85	0	0.00	34.80	22.6	14,902	0.15%
2023/09/18	5.3	35.07	8.1	35.06	35.10	-2.8	14,938	-0.02%
2023/09/15	3.2	35.18	23	35.21	35.10	-19.8	15,030	-0.13%
2023/09/14	2.1	35.38	28	35.47	35.50	-25.9	14,962	-0.17%
2023/09/13	40	35.02	13.2	35.14	35.30	26.8	14,972	0.18%
2023/09/12	24.2	34.55	31	34.50	34.60	-6.8	15,254	-0.04%
2023/09/11	4.4	34.09	3	34.10	34.20	1.4	15,266	0.01%
2023/09/08	25.8	34.13	4	34.15	34.10	21.8	15,301	0.14%
2023/09/07	42.2	34.36	8	34.50	34.35	34.2	15,280	0.22%
2023/09/06	48.7	34.58	0	0.00	34.40	48.7	15,287	0.32%
2023/09/05	34	35.02	1	35.10	35.00	33	14,939	0.22%
2023/09/04	7.5	35.08	4.3	35.17	35.20	3.2	14,925	0.02%
2023/09/01	7.3	35.08	0.7	35.25	35.25	6.6	14,877	0.04%
2023/08/31	14.8	35.06	0	0.00	34.95	14.8	14,843	0.10%
2023/08/30	9.4	35.35	1	35.50	35.30	8.4	14,684	0.06%
2023/08/29	3.8	35.27	2.3	35.32	35.40	1.5	15,130	0.01%
2023/08/28	6.1	35.13	1.2	35.21	35.20	4.9	15,344	0.03%
2023/08/25	14.5	35.16	0	0.00	35.10	14.5	16,124	0.09%
2023/08/24	3.8	35.27	1	35.30	35.30	2.8	16,441	0.02%
2023/08/23	7.1	35.32	1	35.60	35.30	6.1	16,726	0.04%
2023/08/22	6.3	35.37	2	35.30	35.40	4.3	16,947	0.03%
2023/08/21	5.8	35.31	0	0.00	35.40	5.8	17,344	0.03%
2023/08/18	27.1	35.32	5.2	35.54	35.15	21.9	17,523	0.12%
2023/08/17	14.8	35.71	8.2	35.53	35.65	6.6	17,458	0.04%
2023/08/16	15.7	36.11	1	36.00	36.05	14.7	17,488	0.08%
2023/08/15	15.2	36.69	3	36.60	36.70	12.2	17,473	0.07%
2023/08/14	10.9	36.93	0	0.00	36.85	10.9	17,582	0.06%
2023/08/11	2.3	37.36	16.1	37.46	37.40	-13.8	17,637	-0.08%
2023/08/10	19.4	36.99	15	36.99	36.85	4.4	17,644	0.03%
2023/08/09	5.8	37.12	0	0.00	37.15	5.8	17,972	0.03%
2023/08/08	15.2	37.16	1	37.20	37.10	14.2	18,250	0.08%
2023/08/07	9	37.46	4.1	37.53	37.65	4.9	18,384	0.03%
2023/08/04	6.4	37.37	7.8	37.35	37.35	-1.3	18,438	-0.01%
2023/08/02	20.2	37.29	0.3	37.25	37.20	19.9	18,846	0.11%
2023/08/01	0	37.50	11.1	37.41	37.55	-11.1	19,015	-0.06%
2023/07/31	20	37.34	7	37.38	37.30	13	19,125	0.07%
2023/07/28	12.3	37.18	0.1	37.40	37.35	12.2	19,175	0.06%
2023/07/27	21	37.36	14.1	37.31	37.35	6.9	19,620	0.04%
2023/07/26	11	37.29	6	37.41	37.25	5	20,584	0.02%
2023/07/25	15.1	37.51	15	37.27	37.40	0.1	20,798	0.00%
2023/07/24	16.2	36.64	4.5	36.33	36.50	11.6	20,874	0.06%
2023/07/21	14.2	36.33	3.7	36.36	36.10	10.5	21,180	0.05%
2023/07/20	2.9	36.58	13.7	36.62	36.55	-10.8	21,667	-0.05%
2023/07/19	16.8	36.68	3	36.73	36.60	13.8	22,718	0.06%
2023/07/18	18.2	36.57	32.3	36.74	37.10	-14.1	23,504	-0.06%
2023/07/17	12.3	36.77	31.1	36.75	36.75	-18.8	23,411	-0.08%
2023/07/14	8	36.96	2	37.10	37.00	6	23,348	0.03%
2023/07/13	5	36.84	4.4	36.99	36.80	0.6	23,366	0.00%
2023/07/12	12.2	36.56	2	36.60	36.60	10.2	23,564	0.04%
2023/07/11	16.3	36.66	0.1	37.10	36.55	16.2	23,517	0.07%
2023/07/10	10.7	37.07	5	37.01	36.85	5.7	23,394	0.02%
2023/07/07	6.3	37.06	36	37.00	37.30	-29.8	23,264	-0.13%
2023/07/06	35.1	37.34	8	37.30	37.25	27.1	23,393	0.12%
2023/07/05	14.4	37.97	16	38.12	37.80	-1.6	23,091	-0.01%
2023/07/04	8.1	38.09	9	38.12	38.05	-0.9	22,913	0.00%
2023/07/03	3.2	38.20	10	38.30	38.25	-6.8	22,864	-0.03%
2023/06/30	5.1	38.09	3.4	38.11	38.05	1.7	22,907	0.01%
2023/06/29	5.3	38.09	1.5	38.18	38.05	3.8	22,932	0.02%
2023/06/28	6.1	38.04	12	38.07	38.05	-5.9	22,980	-0.03%
2023/06/27	3	38.42	7	38.64	38.45	-4	23,114	-0.02%
2023/06/26	2.3	38.65	6	38.82	38.80	-3.7	23,371	-0.02%
2023/06/21	4	38.39	2.2	38.46	38.70	1.8	23,378	0.01%
2023/06/20	7.6	38.50	6	38.55	38.55	1.6	23,375	0.01%
2023/06/19	4	38.70	2.5	38.70	38.70	1.5	23,493	0.01%
2023/06/16	34.1	38.88	9	38.97	38.70	25.1	23,472	0.11%
2023/06/15	5.1	38.28	3	38.28	38.35	2.1	23,007	0.01%
2023/06/14	1.8	38.27	4	38.28	38.35	-2.2	23,330	-0.01%
2023/06/13	4.1	38.16	8.4	38.27	38.25	-4.3	23,466	-0.02%
2023/06/12	6.4	38.29	5	38.25	38.25	1.4	23,491	0.01%
2023/06/09	3.1	38.47	10.5	38.38	38.45	-7.3	23,511	-0.03%
2023/06/08	4.6	38.53	2.6	38.59	38.50	2	23,676	0.01%
2023/06/07	2.2	38.69	11	38.76	38.80	-8.8	23,851	-0.04%
2023/06/06	10.1	38.79	45	38.79	38.80	-34.9	24,048	-0.15%
2023/06/05	17.6	38.91	12.2	38.90	38.85	5.4	24,210	0.02%
2023/06/02	6.6	38.54	25	38.49	38.55	-18.5	24,023	-0.08%
2023/06/01	7.2	37.85	47.3	37.81	37.75	-40.1	23,598	-0.17%
2023/05/31	43.8	38.08	7	38.11	37.90	36.8	23,504	0.16%
2023/05/30	16	38.11	11.2	38.20	38.30	4.8	22,887	0.02%
2023/05/29	13	37.87	3	37.87	38.15	10	23,178	0.04%
2023/05/26	1.2	37.68	4.6	38.00	38.00	-3.4	23,692	-0.01%
2023/05/25	11.1	37.65	1	37.65	38.05	10.1	24,133	0.04%
2023/05/24	14.7	37.69	4.7	37.75	37.85	10	23,953	0.04%
2023/05/23	6.1	37.99	2	37.98	37.90	4.1	23,751	0.02%
2023/05/22	22.2	38.15	1.1	38.09	38.25	21.1	23,649	0.09%
2023/05/19	14.3	37.80	36	37.82	37.85	-21.8	23,556	-0.09%
2023/05/18	2.4	37.83	3.1	37.87	37.85	-0.6	23,437	0.00%
2023/05/17	20.1	37.96	4	37.98	37.90	16.1	23,453	0.07%
2023/05/16	7.6	37.53	5	37.59	37.75	2.6	23,506	0.01%
2023/05/15	23.8	37.35	11	37.32	37.35	12.8	23,506	0.05%
2023/05/12	32	38.45	13	38.24	37.80	19	23,276	0.08%
2023/05/11	32	38.45	13	38.24	38.20	19	23,037	0.08%
2023/05/10	0.2	38.78	0	0.00	38.85	0.2	22,849	0.00%
2023/05/09	25.1	38.68	16.2	39.15	38.65	8.9	22,795	0.04%
2023/05/08	34	39.52	5.1	39.40	39.60	28.9	22,479	0.13%
2023/05/05	9.1	39.29	11.1	39.47	39.30	-2	22,322	-0.01%
2023/05/04	5.3	39.43	1	39.50	39.45	4.3	22,305	0.02%
2023/05/03	30.2	39.88	18	39.62	39.50	12.2	22,236	0.05%
2023/05/02	36	39.73	44.2	39.88	39.90	-8.2	22,048	-0.04%
2023/04/28	3.1	38.68	32.8	38.88	38.70	-29.7	21,538	-0.14%
2023/04/27	9.1	38.82	22	38.93	38.65	-12.9	21,481	-0.06%
2023/04/26	33.1	38.74	16.4	38.84	39.10	16.7	21,572	0.08%
2023/04/25	53.1	38.88	18.4	38.75	38.50	34.7	21,693	0.16%
2023/04/24	159.8	39.36	44.1	39.32	39.55	115.6	21,265	0.54%	大買/鉅額交易
2023/04/21	48.5	38.39	46.6	38.36	38.30	1.9	20,241	0.01%
2023/04/20	8.2	37.22	10.1	37.36	37.20	-1.9	19,358	-0.01%
2023/04/19	1.6	37.26	2.2	37.44	37.10	-0.6	19,409	0.00%
2023/04/18	9.2	37.60	0.5	37.55	37.45	8.7	19,425	0.04%
2023/04/17	17.2	38.00	41	38.02	37.95	-23.8	19,656	-0.12%
2023/04/14	1.1	37.36	0	0.00	37.55	1.1	19,373	0.01%
2023/04/13	11.5	37.50	0	0.00	37.55	11.5	19,387	0.06%
2023/04/12	8	37.59	1	37.75	37.45	7	19,333	0.04%
2023/04/11	3.6	37.19	17.4	37.40	37.45	-13.8	19,262	-0.07%
2023/04/10	0	0.00	3	36.45	36.60	-3	19,042	-0.02%
2023/04/07	1	36.40	0	0.00	36.40	1	19,060	0.01%
2023/04/06	7.4	36.38	1	36.35	36.45	6.4	19,160	0.03%
2023/03/31	13	36.42	5	36.45	36.40	8	19,407	0.04%
2023/03/30	3.1	36.15	0	0.00	36.20	3.1	20,415	0.02%
2023/03/29	0	36.30	7.8	36.16	36.35	-7.8	21,328	-0.04%
2023/03/28	24	36.30	24	36.15	36.20	0	22,230	0.00%
2023/03/27	22.4	36.81	6	36.86	36.65	16.4	23,097	0.07%
2023/03/24	3.9	37.60	8	37.57	37.60	-4.1	23,872	-0.02%
2023/03/23	8	37.32	19	37.41	37.35	-11	23,875	-0.05%
2023/03/22	1	37.25	15	37.39	37.20	-14	23,957	-0.06%
2023/03/21	11.2	37.01	0.1	37.08	37.05	11	24,027	0.05%
2023/03/20	1.2	36.87	0	0.00	36.90	1.2	24,042	0.00%
2023/03/17	0.2	36.59	1	36.45	36.40	-0.8	24,199	0.00%
2023/03/16	5.3	36.52	5	36.38	36.35	0.3	23,908	0.00%
2023/03/15	3	37.15	1	37.30	37.10	2	23,942	0.01%
2023/03/14	4.7	36.73	2	36.95	36.75	2.7	24,037	0.01%
2023/03/13	11.3	36.40	10.6	36.47	36.75	0.7	24,266	0.00%
2023/03/10	23.9	36.73	48	36.65	36.70	-24.1	24,281	-0.10%
2023/03/09	17.8	37.38	16	37.39	37.20	1.8	24,506	0.01%
2023/03/08	10.7	37.61	1.6	37.72	37.75	9.1	24,873	0.04%
2023/03/07	2.4	38.02	0	0.00	37.95	2.4	24,885	0.01%
2023/03/06	6	37.95	4.3	37.96	37.95	1.7	25,216	0.01%
2023/03/03	8.2	37.78	6	37.88	37.75	2.2	25,487	0.01%
2023/03/02	49.7	37.58	0	0.00	37.90	49.7	25,669	0.19%
2023/03/01	43.9	37.98	14.3	38.00	37.80	29.7	25,706	0.12%
2023/02/24	29.1	39.18	14.1	39.27	39.15	15	25,338	0.06%
2023/02/23	9.5	39.45	31.8	39.28	39.50	-22.3	24,816	-0.09%
2023/02/22	12.3	37.96	10.8	37.97	38.05	1.5	25,159	0.01%
2023/02/21	5	38.26	1	38.35	38.35	4	26,058	0.02%
2023/02/20	7	37.89	25.4	38.08	38.25	-18.4	26,714	-0.07%
2023/02/17	1.4	37.81	3.2	37.90	38.00	-1.8	27,226	-0.01%
2023/02/16	14.3	37.69	12	37.44	37.50	2.3	27,958	0.01%
2023/02/15	21.2	37.60	46	37.55	37.55	-24.9	28,051	-0.09%
2023/02/14	17	37.34	12.5	37.50	37.25	4.5	27,991	0.02%
2023/02/13	1.3	37.08	6.5	37.01	37.00	-5.2	27,957	-0.02%
2023/02/10	7.5	36.68	11	36.86	36.85	-3.5	28,096	-0.01%
2023/02/09	3.1	36.64	11.1	36.66	36.60	-8	28,114	-0.03%
2023/02/08	12	36.65	15.2	36.65	36.75	-3.2	28,188	-0.01%
2023/02/07	8.2	36.60	2	36.55	36.65	6.2	28,269	0.02%
2023/02/06	12.9	36.11	2.3	36.26	36.15	10.6	28,252	0.04%
2023/02/03	7.9	36.43	0	0.00	36.45	7.9	28,142	0.03%
2023/02/02	13	36.82	8.1	36.78	36.80	4.9	28,165	0.02%
2023/02/01	3	36.62	1.5	36.67	36.75	1.5	28,193	0.01%
2023/01/31	24.6	36.70	22	36.66	36.25	2.6	28,263	0.01%
2023/01/30	30.8	36.86	13.3	36.84	36.95	17.4	28,195	0.06%
2023/01/17	36.7	36.14	15.7	35.98	36.00	21	28,181	0.07%
2023/01/16	29.3	36.39	46.7	36.47	36.50	-17.5	28,175	-0.06%
2023/01/13	43.2	36.21	27.1	36.17	36.15	16.1	27,855	0.06%
2023/01/12	33.5	35.35	26	35.23	35.40	7.5	27,913	0.03%
2023/01/11	21.4	34.64	4.5	34.79	34.70	16.9	28,119	0.06%
2023/01/10	7	34.52	5	34.59	34.60	2	28,426	0.01%
2023/01/09	4.6	34.50	7.1	34.49	34.60	-2.5	28,943	-0.01%
2023/01/06	3.6	34.38	1	34.50	34.25	2.6	29,213	0.01%
2023/01/05	15.7	34.45	14	34.57	34.45	1.7	29,670	0.01%
2023/01/04	1	33.55	6.2	33.66	33.50	-5.2	29,498	-0.02%
2023/01/03	7.4	33.50	1.4	33.71	33.50	6	29,714	0.02%
2022/12/30	3.4	33.74	11	33.89	33.65	-7.6	29,735	-0.03%
2022/12/29	21.1	33.76	11.2	33.90	33.70	9.9	29,889	0.03%
2022/12/28	8.2	34.06	0	0.00	34.30	8.2	30,140	0.03%
2022/12/27	6.1	34.47	18.5	34.57	34.30	-12.4	30,373	-0.04%
2022/12/26	0.3	34.33	5	34.21	34.40	-4.7	30,533	-0.02%
2022/12/23	26.1	34.22	10	34.42	34.05	16.1	31,062	0.05%
2022/12/22	3.6	34.49	47	34.59	34.45	-43.4	31,982	-0.14%
2022/12/21	11.2	33.90	28.5	34.00	34.05	-17.3	31,325	-0.06%
2022/12/20	12.3	33.78	7	33.78	33.70	5.3	30,705	0.02%
2022/12/19	31.1	34.03	9.4	33.70	33.85	21.7	30,251	0.07%
2022/12/16	16.6	33.11	19.6	34.18	34.60	-3	29,428	-0.01%
2022/12/15	4.4	33.45	15	33.43	33.55	-10.6	28,860	-0.04%
2022/12/14	7.2	33.53	2	33.75	33.50	5.2	29,170	0.02%
2022/12/13	8.5	33.76	16	33.78	33.70	-7.5	29,231	-0.03%
2022/12/12	2	33.58	12.1	33.85	33.85	-10.1	29,198	-0.03%
2022/12/09	12	33.58	25.4	33.69	33.70	-13.4	29,684	-0.05%
2022/12/08	3.3	33.20	15	33.28	33.20	-11.7	29,675	-0.04%
2022/12/07	4.4	33.28	5	33.15	33.35	-0.7	29,677	0.00%
2022/12/06	4.9	33.41	0	0.00	33.30	4.9	29,698	0.02%
2022/12/05	29	33.40	1	33.65	33.70	28	29,562	0.09%
2022/12/02	15.2	33.71	21	33.70	33.65	-5.8	29,249	-0.02%
2022/12/01	20.6	34.05	9	34.23	34.05	11.6	29,193	0.04%
2022/11/30	20.2	33.49	27.4	33.73	33.90	-7.2	29,003	-0.02%
2022/11/29	1	33.45	1.7	33.46	33.55	-0.7	28,619	0.00%
2022/11/28	20.6	32.94	0	0.00	33.00	20.6	28,640	0.07%
2022/11/25	14.1	33.37	6	33.36	33.55	8.1	28,428	0.03%
2022/11/24	32.3	32.96	6	33.01	33.20	26.3	28,273	0.09%
2022/11/23	11	32.76	5	32.60	32.70	6	28,055	0.02%
2022/11/22	13	32.58	6	32.57	32.65	7	27,954	0.03%
2022/11/21	17.4	32.87	6	32.88	32.85	11.4	27,730	0.04%
2022/11/18	73.7	33.50	3	33.33	33.30	70.7	27,498	0.26%
2022/11/17	38	34.10	40.1	34.10	34.25	-2.1	26,542	-0.01%
2022/11/16	26	33.25	8	33.28	32.90	18	25,556	0.07%
2022/11/15	21	33.41	2	33.45	33.85	19	24,950	0.08%
2022/11/14	6.5	33.94	13.3	33.27	34.15	-6.8	24,375	-0.03%
2022/11/11	3.4	32.09	8.1	32.09	32.15	-4.7	23,576	-0.02%
2022/11/10	5.2	31.76	4	31.93	31.70	1.2	23,483	0.00%
2022/11/09	5.4	31.82	9	31.92	31.90	-3.6	23,444	-0.02%
2022/11/08	6.5	31.73	5	31.49	31.65	1.5	23,282	0.01%
2022/11/07	1	31.00	2	31.00	31.00	-1	23,106	0.00%
2022/11/04	10.1	30.32	7	30.31	30.45	3.1	23,191	0.01%
2022/11/03	12.1	30.28	2	30.20	30.30	10.1	23,144	0.04%
2022/11/02	2.3	30.71	7	30.76	30.75	-4.7	23,105	-0.02%
2022/11/01	8.3	30.47	2	30.67	30.65	6.2	23,119	0.03%
2022/10/31	5.1	30.45	0	0.00	30.25	5.1	23,108	0.02%
2022/10/28	9.2	30.66	4	30.75	30.50	5.2	23,119	0.02%
2022/10/27	14.1	30.92	5	30.88	30.85	9.1	23,111	0.04%
2022/10/26	5.4	30.26	13	30.31	30.30	-7.7	23,119	-0.03%
2022/10/25	36.9	30.03	2.1	30.07	29.90	34.8	23,077	0.15%
2022/10/24	40.3	30.86	3	31.37	30.60	37.3	22,682	0.16%
2022/10/21	4.1	31.09	12	31.16	31.00	-7.9	22,562	-0.04%
2022/10/20	20	30.86	13.4	30.66	30.90	6.6	22,518	0.03%
2022/10/19	3.1	31.64	0.4	32.00	31.60	2.7	22,012	0.01%
2022/10/18	28.6	31.71	1.4	31.75	31.45	27.2	21,608	0.13%
2022/10/17	18.5	31.79	10	31.56	31.70	8.5	21,593	0.04%
2022/10/14	40.1	32.61	0	0.00	32.40	40.1	21,633	0.19%
2022/10/13	62	33.11	13.5	32.67	32.65	48.5	21,544	0.23%
2022/10/12	6.7	33.82	0	0.00	33.75	6.7	21,287	0.03%
2022/10/11	12.9	33.88	3	33.75	33.80	9.9	21,345	0.05%
2022/10/07	14.8	34.21	0	0.00	34.25	14.8	21,291	0.07%
2022/10/06	9.2	34.27	2.4	34.38	34.30	6.8	21,266	0.03%
2022/10/05	31	34.29	8	34.32	34.15	23	21,277	0.11%
2022/10/04	18.3	33.73	4.3	33.91	33.85	14	21,025	0.07%
2022/10/03	9.3	33.67	1.9	33.78	33.65	7.4	20,773	0.04%
2022/09/30	21	33.77	16	33.75	33.80	5	20,658	0.02%
2022/09/29	55.2	34.19	5.2	34.25	34.15	50	20,144	0.25%
2022/09/28	46.6	35.14	5	35.03	34.90	41.6	19,056	0.22%
2022/09/27	8.8	35.78	5	35.90	35.80	3.8	18,789	0.02%
2022/09/26	22.1	36.07	21	36.15	35.85	1.1	18,599	0.01%
2022/09/23	22.3	37.08	7	37.09	37.00	15.3	18,381	0.08%
2022/09/22	17.5	37.42	0	0.00	37.55	17.5	18,250	0.10%
2022/09/21	20.1	38.21	3	38.23	38.10	17	17,880	0.10%
2022/09/20	14.1	38.59	1.4	38.60	38.55	12.7	17,513	0.07%
2022/09/19	2.1	38.83	7.5	38.89	38.80	-5.4	17,397	-0.03%
2022/09/16	41	38.70	1	38.60	38.60	40	17,332	0.23%
2022/09/15	11.4	39.48	3	39.49	39.55	8.3	16,939	0.05%
2022/09/14	2.5	39.66	14.2	39.68	39.65	-11.7	16,875	-0.07%
2022/09/13	0	0.00	10.2	39.80	39.90	-10.2	16,925	-0.06%
2022/09/12	4.1	39.75	2	39.90	39.80	2.1	16,977	0.01%
2022/09/08	2	39.68	6	39.71	39.85	-4	17,321	-0.02%
2022/09/07	7.1	39.61	3	39.60	39.70	4.1	17,462	0.02%
2022/09/06	10	39.69	10	39.61	39.85	0	17,501	0.00%
2022/09/05	0.3	39.02	6.5	39.05	39.10	-6.2	17,483	-0.04%
2022/09/02	20.7	38.61	4	38.55	38.50	16.7	17,570	0.10%
2022/09/01	8.3	38.92	3	39.00	38.90	5.3	17,325	0.03%
2022/08/31	4.6	39.21	2	39.15	39.30	2.6	17,158	0.02%
2022/08/30	3.1	39.19	0.1	39.40	39.25	3	17,048	0.02%
2022/08/29	11.1	39.29	7.2	39.19	39.35	3.9	17,169	0.02%
2022/08/26	6.7	39.64	1	39.55	39.65	5.7	17,183	0.03%
2022/08/25	12	39.30	0.1	39.40	39.55	11.9	17,263	0.07%
2022/08/24	6.9	39.14	0.1	39.40	39.25	6.8	17,398	0.04%
2022/08/23	8.9	39.17	2.6	39.27	39.35	6.3	17,816	0.04%
2022/08/22	4.5	39.18	35.6	39.14	39.65	-31.1	17,936	-0.17%
2022/08/19	8	39.45	18	39.52	39.45	-10	18,065	-0.06%
2022/08/18	8.8	39.68	0	0.00	39.80	8.8	18,153	0.05%
2022/08/17	13.2	39.40	3	39.53	40.00	10.2	18,215	0.06%
2022/08/16	4.5	39.28	0	0.00	39.35	4.5	18,244	0.02%
2022/08/15	4.4	39.29	2	39.35	39.30	2.4	18,314	0.01%
2022/08/12	5.3	39.14	2.1	39.10	39.30	3.2	18,719	0.02%
2022/08/11	8	38.83	31.1	38.98	39.35	-23.1	18,846	-0.12%
2022/08/10	3.1	38.49	1	38.60	38.75	2.1	18,945	0.01%
2022/08/09	13.2	38.38	6	38.48	38.75	7.2	19,108	0.04%
2022/08/08	7.6	38.46	1	38.40	38.70	6.6	19,258	0.03%
2022/08/05	3.4	38.94	11	38.97	38.85	-7.6	19,436	-0.04%
2022/08/04	11.2	38.79	3.1	38.99	38.75	8.1	19,943	0.04%
2022/08/03	8.3	38.92	15	39.00	39.10	-6.7	20,186	-0.03%
2022/08/02	21	39.08	3	39.10	39.15	18	20,245	0.09%
2022/08/01	12.3	39.24	5	39.28	39.50	7.3	20,243	0.04%
2022/07/29	6.1	38.50	0	0.00	38.75	6.1	20,205	0.03%
2022/07/28	13.2	38.14	4	38.13	38.20	9.2	20,134	0.05%
2022/07/27	1.1	37.86	0	0.00	37.85	1.1	20,075	0.01%
2022/07/26	3	37.82	0	0.00	37.80	3	20,246	0.01%
2022/07/25	20.7	37.91	0	0.00	37.85	20.7	20,320	0.10%
2022/07/22	30.9	37.73	4	37.68	37.70	26.9	20,389	0.13%
2022/07/21	43	37.94	4	37.95	38.05	39	20,196	0.19%
2022/07/20	1.1	41.81	0.4	41.79	41.60	0.7	19,656	0.00%
2022/07/19	2	41.10	10	41.29	41.65	-8	19,510	-0.04%
2022/07/18	11.3	40.11	0	0.00	40.70	11.3	19,267	0.06%
2022/07/15	16.5	40.94	1	40.80	40.50	15.5	19,169	0.08%
2022/07/14	4	41.78	1	41.70	41.70	3	19,107	0.02%
2022/07/13	3.9	41.92	2.1	41.80	41.80	1.8	19,230	0.01%
2022/07/12	1	40.80	11	41.05	41.00	-10	19,337	-0.05%
2022/07/11	0	0.00	7	41.06	41.10	-7	19,484	-0.04%
2022/07/08	1.3	40.81	0	0.00	40.80	1.3	19,573	0.01%
2022/07/07	3	40.78	14	40.69	40.90	-11	19,674	-0.06%
2022/07/06	1	40.25	3	40.15	40.00	-2	20,055	-0.01%
2022/07/05	1	40.50	2	40.73	40.75	-1	19,967	0.00%
2022/07/04	8.3	39.99	3	40.20	40.00	5.3	19,809	0.03%
2022/07/01	1.1	40.40	27	40.56	40.35	-26	19,681	-0.13%
2022/06/30	12.5	39.49	3	39.55	39.50	9.5	19,421	0.05%
2022/06/29	6.3	39.51	0	39.65	39.55	6.3	19,227	0.03%
2022/06/28	3.6	39.65	1	39.60	39.60	2.6	19,218	0.01%
2022/06/27	5	39.85	3	39.98	39.80	2	19,203	0.01%
2022/06/24	1.5	39.54	0	0.00	39.50	1.5	19,070	0.01%
2022/06/23	10.1	39.05	2	39.83	39.00	8.1	18,963	0.04%
2022/06/22	6.2	39.58	2	39.65	39.50	4.2	18,809	0.02%
2022/06/21	2	39.57	11	39.17	39.45	-9	18,775	-0.05%
2022/06/20	13	39.08	2	39.00	38.85	11	18,695	0.06%
2022/06/17	26.2	39.67	4.3	39.61	39.60	21.9	18,440	0.12%
2022/06/16	38.4	40.06	0.1	40.40	40.00	38.3	18,279	0.21%
2022/06/15	11.1	40.11	0	0.00	40.05	11.1	18,452	0.06%
2022/06/14	18.8	40.21	2	40.20	40.10	16.8	18,363	0.09%
2022/06/13	17.7	40.88	2	40.78	40.80	15.7	18,122	0.09%
2022/06/10	3.1	41.44	0	0.00	41.40	3.1	17,840	0.02%
2022/06/09	10.4	41.61	0	0.00	41.55	10.4	17,831	0.06%
2022/06/08	8	41.66	3	41.73	41.75	5	17,785	0.03%
2022/06/07	12.3	41.39	0	0.00	41.35	12.3	17,736	0.07%
2022/06/06	4.2	41.60	3	41.60	41.55	1.2	17,502	0.01%
2022/06/02	12.8	41.79	5	41.81	41.70	7.8	17,511	0.04%
2022/06/01	33.4	42.45	0	0.00	42.10	33.4	17,534	0.19%
2022/05/31	4	42.58	1	42.85	42.60	3	17,391	0.02%
2022/05/30	19.1	42.94	18.1	42.91	42.80	1	16,918	0.01%
2022/05/27	8.1	42.12	26	42.32	42.20	-17.9	16,696	-0.11%
2022/05/26	15	42.19	2.1	42.15	41.70	12.9	16,596	0.08%
2022/05/25	3	41.72	3	41.87	41.65	0	16,538	0.00%
2022/05/24	10.1	41.19	2	41.28	41.20	8.1	16,462	0.05%
2022/05/23	9.7	41.27	1	41.35	41.20	8.7	16,294	0.05%
2022/05/20	19.2	41.59	2	41.80	41.15	17.2	16,186	0.11%
2022/05/19	12.8	41.17	6	41.11	41.10	6.8	15,717	0.04%
2022/05/18	27.8	41.32	1	41.65	41.60	26.8	15,532	0.17%
2022/05/17	11.1	41.52	0	0.00	41.50	11.1	15,250	0.07%
2022/05/16	18.5	41.47	7	41.16	41.25	11.5	15,019	0.08%
2022/05/13	16.2	41.56	8.3	41.32	41.60	7.9	14,715	0.05%
2022/05/12	31	41.14	7.4	41.01	40.80	23.6	14,482	0.16%
2022/05/11	16.4	42.73	1.2	42.79	42.65	15.2	13,898	0.11%
2022/05/10	6.4	43.85	3	43.75	43.85	3.4	13,469	0.03%
2022/05/09	7.5	44.37	33	44.33	44.25	-25.6	13,279	-0.19%
2022/05/06	14.2	45.14	2	45.20	45.10	12.2	13,113	0.09%
2022/05/05	6	45.67	1	45.65	45.60	5	13,152	0.04%
2022/05/04	2.5	45.35	0	0.00	45.50	2.5	13,127	0.02%
2022/05/03	28.7	45.42	2	45.30	45.35	26.7	13,228	0.20%
2022/04/29	9	45.94	2	45.90	45.90	7	12,942	0.05%
2022/04/28	0.3	46.07	4	46.03	46.10	-3.7	12,785	-0.03%
2022/04/27	27	45.83	5	45.92	45.80	22	12,580	0.18%
2022/04/26	4.1	46.17	0	0.00	46.20	4.1	12,312	0.03%
2022/04/25	15.3	46.10	8	46.11	46.10	7.3	12,241	0.06%
2022/04/22	5.5	46.55	1	46.70	46.55	4.5	12,099	0.04%
2022/04/21	32.2	46.63	1	47.00	46.80	31.2	12,074	0.26%
2022/04/20	8.4	46.48	0	0.00	46.60	8.4	12,063	0.07%
2022/04/19	19.5	46.38	4	46.30	46.35	15.5	11,970	0.13%
2022/04/18	26.6	46.72	12	46.50	46.50	14.6	11,843	0.12%
2022/04/15	19.2	47.19	2	47.13	47.10	17.2	11,628	0.15%
2022/04/14	26.4	47.74	1	47.65	47.70	25.4	11,442	0.22%
2022/04/13	17	48.00	3.2	48.12	48.00	13.8	11,348	0.12%
2022/04/12	25.4	48.26	22	48.35	48.00	3.4	11,175	0.03%
2022/04/11	3.3	49.49	12	49.58	49.45	-8.7	10,764	-0.08%
2022/04/08	0.2	49.55	8	49.53	49.80	-7.8	10,837	-0.07%
2022/04/07	4	49.83	2	49.93	49.55	2	10,806	0.02%
2022/04/06	0	0.00	4.1	50.00	50.20	-4.1	10,709	-0.04%
2022/04/01	6.1	49.74	100.3	49.78	49.75	-94.2	10,657	-0.88%
2022/03/31	5	50.00	18.4	50.02	49.90	-13.3	10,588	-0.13%
2022/03/30	3.2	49.85	8.2	49.87	49.85	-5	10,436	-0.05%
2022/03/29	0	0.00	2.1	49.72	49.80	-2.1	10,432	-0.02%
2022/03/28	2	49.20	2	49.45	49.70	0	10,389	0.00%
2022/03/25	22	49.70	3	49.72	49.70	19	10,342	0.18%
2022/03/24	0	0.00	4.4	49.94	49.95	-4.4	10,385	-0.04%
2022/03/23	1	49.50	5.2	49.62	49.65	-4.2	10,460	-0.04%
2022/03/22	4	49.40	29	49.43	49.70	-25	10,377	-0.24%
2022/03/21	29	49.58	14	49.25	49.75	15	10,380	0.14%
2022/03/18	12.3	48.59	8.3	48.66	48.95	4.1	10,135	0.04%
2022/03/17	0	0.00	52.1	47.98	48.00	-52.1	9,745	-0.53%
2022/03/16	2	47.73	3.1	47.90	47.85	-1.1	9,630	-0.01%
2022/03/15	2	47.50	7	47.79	47.95	-5	9,597	-0.05%
2022/03/14	1	47.40	0.5	47.65	47.55	0.5	9,592	0.01%
2022/03/11	1.8	47.49	1	47.55	47.45	0.8	9,676	0.01%
2022/03/10	2	47.35	103	47.52	47.60	-101	9,818	-1.03%	大賣/鉅額交易
2022/03/09	6.4	47.32	102	47.20	47.25	-95.6	9,901	-0.97%	大賣/
2022/03/08	9	46.95	2	46.98	46.95	7	10,051	0.07%
2022/03/07	17.7	47.03	5	47.12	47.10	12.7	10,059	0.13%
2022/03/04	8.9	47.67	5.1	47.80	47.65	3.8	10,340	0.04%
2022/03/03	7	47.97	3	48.00	48.05	4	10,465	0.04%
2022/03/02	122.1	47.77	12.2	47.86	48.00	109.9	10,752	1.02%	大買/鉅額交易
2022/03/01	1.1	47.75	17	47.75	47.80	-15.9	10,862	-0.15%
2022/02/25	11.7	47.05	3	47.25	47.35	8.7	10,955	0.08%
2022/02/24	10	47.33	6	47.23	47.30	4	10,884	0.04%
2022/02/23	4	47.63	0	0.00	47.65	4	10,872	0.04%
2022/02/22	4.3	47.24	11	47.45	47.70	-6.8	10,974	-0.06%
2022/02/21	2	47.63	3	47.53	47.60	-1	10,977	-0.01%
2022/02/18	4	47.29	3	47.25	47.45	1	11,056	0.01%
2022/02/17	11.5	47.40	2	47.40	47.45	9.5	11,143	0.09%
2022/02/16	8.5	47.01	1	47.10	47.00	7.5	11,199	0.07%
2022/02/15	3.3	47.00	0	0.00	47.00	3.3	11,255	0.03%
2022/02/14	9.7	47.01	2	47.13	47.15	7.7	11,341	0.07%
2022/02/11	1	47.15	0	0.00	47.55	1	11,337	0.01%
2022/02/10	2	47.18	1.1	47.53	47.55	0.9	11,361	0.01%
2022/02/09	1	47.00	0	0.00	47.30	1	11,433	0.01%
2022/02/08	3	47.02	2	47.15	46.95	1	11,535	0.01%
2022/02/07	17.4	46.50	1	47.00	47.10	16.4	11,491	0.14%
2022/01/26	3.4	46.87	0	0.00	46.85	3.4	11,314	0.03%
2022/01/25	31.4	46.74	4.3	46.81	46.80	27.1	11,349	0.24%
2022/01/24	3	47.12	2.9	47.20	47.15	0.1	11,222	0.00%
2022/01/21	1	47.20	7	47.32	47.40	-6	11,339	-0.05%
2022/01/20	11	47.59	1	47.55	47.50	10	11,291	0.09%
2022/01/19	3	47.60	0	0.00	47.60	3	11,341	0.03%
2022/01/18	1.1	47.61	0	0.00	47.75	1.1	11,490	0.01%
2022/01/17	1.1	47.41	0	0.00	47.60	1.1	11,598	0.01%
2022/01/14	1	47.55	5	47.70	47.60	-4	11,605	-0.03%
2022/01/13	1	47.50	3	47.75	47.95	-2	11,826	-0.02%
2022/01/12	0.3	47.35	0.2	47.50	47.50	0.1	12,070	0.00%
2022/01/11	5.1	47.12	7	47.19	47.50	-1.9	12,310	-0.02%
2022/01/10	13.1	47.07	0	0.00	47.30	13.1	12,274	0.11%
2022/01/07	4	47.29	1	47.25	47.45	3	12,237	0.02%
2022/01/06	0.1	47.36	3	47.45	47.60	-2.9	12,219	-0.02%
2022/01/05	3.4	47.14	25	47.15	47.15	-21.6	12,240	-0.18%
2022/01/04	5.2	47.26	3.1	47.22	47.30	2.2	12,299	0.02%
2022/01/03	3.1	47.82	3.2	47.93	47.45	-0.2	12,196	0.00%
2021/12/30	1	48.00	1	48.15	48.00	0	12,155	0.00%
2021/12/29	5	48.20	1.4	48.15	48.15	3.7	12,270	0.03%
2021/12/28	4.3	48.00	0	0.00	48.15	4.3	12,350	0.03%
2021/12/27	0.4	48.00	3	48.00	48.10	-2.6	12,448	-0.02%
2021/12/24	1.1	47.85	1	47.95	47.90	0.1	12,692	0.00%
2021/12/23	0	0.00	2	47.65	47.70	-2	12,853	-0.02%
2021/12/22	1	47.40	0	0.00	47.40	1	12,914	0.01%
2021/12/21	1	47.20	0	0.00	47.25	1	13,062	0.01%
2021/12/20	3	47.27	2	47.40	47.40	1	13,199	0.01%
2021/12/17	7	47.47	5	47.52	47.45	2	13,236	0.02%
2021/12/16	2.2	46.91	1	46.80	46.90	1.2	13,161	0.01%
2021/12/15	8.6	47.02	1	47.30	46.95	7.6	13,398	0.06%
2021/12/14	3.6	47.09	6	47.13	47.00	-2.4	13,527	-0.02%
2021/12/13	13.8	47.17	5	47.26	47.10	8.8	13,762	0.06%
2021/12/10	0	47.51	2	47.40	47.30	-2	14,011	-0.01%
2021/12/09	10.1	47.55	1	47.30	47.40	9.1	14,718	0.06%
2021/12/08	0.1	47.70	2	47.70	47.70	-1.9	15,007	-0.01%
2021/12/07	5	47.07	4	47.28	47.55	1	15,100	0.01%
2021/12/06	4.8	46.80	9	47.00	47.30	-4.2	15,059	-0.03%
2021/12/03	13.1	46.48	0	0.00	46.40	13.1	15,012	0.09%
2021/12/02	10.3	46.40	6.4	46.46	46.30	3.9	14,910	0.03%
2021/12/01	7	46.33	5.3	46.49	46.60	1.7	14,885	0.01%
2021/11/30	16	46.39	1	47.20	46.00	15	14,816	0.10%
2021/11/29	5.3	46.24	1.3	46.44	46.50	4	14,386	0.03%
2021/11/26	24.6	46.55	22.2	46.77	46.50	2.4	14,324	0.02%
2021/11/25	14.1	47.26	7	47.19	47.15	7.1	14,217	0.05%
2021/11/24	17.6	47.41	1	47.40	47.45	16.6	14,124	0.12%
2021/11/23	9.2	47.79	3	47.75	47.80	6.2	13,953	0.04%
2021/11/22	5.1	47.93	2.2	47.96	47.90	2.9	13,999	0.02%
2021/11/19	6.1	48.09	0	0.00	48.30	6.1	13,936	0.04%
2021/11/18	5	48.32	1	48.30	48.30	4	13,882	0.03%
2021/11/17	3.2	48.30	0	0.00	48.55	3.2	13,875	0.02%
2021/11/16	13.1	48.50	8	48.49	48.65	5.1	13,977	0.04%
2021/11/15	14	48.41	6	48.66	48.60	8	14,174	0.06%
2021/11/12	4.1	48.55	1	48.70	48.70	3.1	14,358	0.02%
2021/11/11	0	48.85	2	48.60	48.80	-2	14,578	-0.01%
2021/11/10	8.5	48.71	1.4	48.76	48.70	7.1	14,843	0.05%
2021/11/09	33.3	48.69	1	48.65	48.80	32.3	15,088	0.21%
2021/11/08	3	48.77	5	48.70	48.95	-2	16,197	-0.01%
2021/11/05	15.2	47.95	8	47.94	48.15	7.2	16,989	0.04%
2021/11/04	2	48.05	3	48.17	48.10	-1	17,324	-0.01%
2021/11/03	3.1	48.09	1	48.10	48.15	2.1	17,764	0.01%
2021/11/02	10.4	48.32	3	48.50	48.15	7.4	18,197	0.04%
2021/11/01	7.5	48.18	0.4	48.35	48.25	7.1	18,674	0.04%
2021/10/29	11.1	48.27	3	48.28	48.25	8.1	18,923	0.04%
2021/10/28	16.8	48.53	1	48.65	48.50	15.8	19,472	0.08%
2021/10/27	2.1	48.39	2	48.48	48.35	0.1	19,594	0.00%
2021/10/26	10.4	48.62	7	48.71	48.45	3.4	19,646	0.02%
2021/10/25	8.9	48.31	0.1	48.60	48.25	8.8	19,726	0.04%
2021/10/22	6	48.86	3	48.88	48.80	3	20,089	0.01%
2021/10/21	5.2	48.47	2.5	48.54	48.75	2.7	20,240	0.01%
2021/10/20	12.6	48.45	8	48.43	48.35	4.6	20,272	0.02%
2021/10/19	16.3	49.41	2	49.05	49.10	14.3	20,369	0.07%
2021/10/18	4.1	49.91	0	0.00	49.80	4.1	20,223	0.02%
2021/10/15	6.1	49.99	4	50.04	50.10	2.1	20,486	0.01%
2021/10/14	6.1	50.13	2	49.90	49.90	4.1	20,492	0.02%
2021/10/13	2.3	50.33	13	50.65	50.50	-10.7	20,515	-0.05%
2021/10/12	0	0.00	1	50.20	50.20	-1	20,491	0.00%
2021/10/08	1	50.30	1.8	50.34	50.40	-0.8	20,467	0.00%
2021/10/07	0.2	50.30	0.1	50.40	50.40	0.1	20,717	0.00%
2021/10/06	8	49.95	3	49.82	49.90	5	20,940	0.02%
2021/10/05	0.1	49.95	7	50.06	50.30	-6.9	21,193	-0.03%
2021/10/04	2.1	50.03	1	50.00	50.00	1.1	21,654	0.00%
2021/10/01	13.2	50.19	4	50.15	50.20	9.2	22,316	0.04%
2021/09/30	0	0.00	91	50.86	51.00	-91	22,380	-0.41%
2021/09/29	3.3	50.53	5	50.58	50.60	-1.8	22,519	-0.01%
2021/09/28	1	50.41	6.1	50.78	51.00	-5	22,713	-0.02%
2021/09/27	8.1	51.02	9.1	51.10	51.10	-1	22,761	0.00%
2021/09/24	5	51.40	14.1	51.31	51.30	-9.1	22,881	-0.04%
2021/09/23	3.1	51.10	2	51.15	51.20	1.1	22,886	0.00%
2021/09/22	3.1	50.04	81	49.77	50.70	-78	22,838	-0.34%
2021/09/17	6	51.12	2.5	51.04	50.70	3.5	22,742	0.02%
2021/09/16	2.1	51.24	10.4	51.49	51.70	-8.3	22,693	-0.04%
2021/09/15	4.5	51.18	18.5	51.12	51.20	-14	22,526	-0.06%
2021/09/14	6.4	51.19	18.7	51.29	51.40	-12.3	22,421	-0.05%
2021/09/13	12	49.90	15.5	50.02	50.10	-3.5	21,802	-0.02%
2021/09/10	2	48.85	10	48.82	49.00	-8	21,700	-0.04%
2021/09/09	11.2	47.99	0.2	48.20	48.20	11	21,833	0.05%
2021/09/08	8	48.71	14.1	48.52	48.55	-6.1	21,908	-0.03%
2021/09/07	0.1	48.90	5	48.69	48.75	-4.9	21,992	-0.02%
2021/09/06	14	48.74	15	48.84	48.80	-1	22,010	0.00%
2021/09/03	0	0.00	13	48.42	48.50	-13	21,935	-0.06%
2021/09/02	12.6	48.02	1.1	47.81	47.90	11.6	21,889	0.05%
2021/09/01	10	48.12	1	48.35	48.40	9	21,952	0.04%
2021/08/31	1.6	47.92	1	48.00	48.45	0.6	21,850	0.00%
2021/08/30	10.1	47.30	5	47.31	47.60	5.1	21,749	0.02%
2021/08/27	2	47.20	3	47.33	47.45	-1	21,802	0.00%
2021/08/26	10	46.76	7	47.01	46.95	3	22,042	0.01%
2021/08/25	7.1	47.03	4	47.20	47.20	3.1	22,198	0.01%
2021/08/24	9.4	46.71	2	46.70	46.75	7.4	22,216	0.03%
2021/08/23	2.4	46.87	4	46.93	46.80	-1.6	22,436	-0.01%
2021/08/20	15.3	46.18	5	46.32	46.15	10.3	22,539	0.05%
2021/08/19	28.8	46.39	9	46.37	46.20	19.8	22,907	0.09%
2021/08/18	12.8	46.75	44	46.77	47.25	-31.2	22,789	-0.14%
2021/08/17	17.9	47.50	7	47.39	47.30	10.9	22,621	0.05%
2021/08/16	13.5	47.99	25	47.90	47.95	-11.5	22,465	-0.05%
2021/08/13	14.2	48.30	24.4	48.41	48.40	-10.2	22,509	-0.05%
2021/08/12	80.5	47.14	8.4	47.42	47.60	72.1	22,621	0.32%
2021/08/11	55.7	51.09	28.1	51.11	51.10	27.6	21,868	0.13%
2021/08/10	28.3	51.85	26.3	51.90	51.90	1.9	21,421	0.01%
2021/08/09	11.4	52.16	2.3	52.16	52.40	9.1	21,726	0.04%
2021/08/06	10.2	52.67	15.2	52.69	52.90	-5	21,805	-0.02%
2021/08/05	8.1	53.00	20	52.98	52.70	-11.9	22,168	-0.05%
2021/08/04	9.1	53.92	29.8	53.83	53.80	-20.7	23,135	-0.09%
2021/08/03	4.3	53.61	20	53.68	53.90	-15.7	23,671	-0.07%
2021/08/02	4	52.68	6	52.63	52.80	-2	23,444	-0.01%
2021/07/30	6.3	52.74	3.4	52.64	52.60	2.9	23,936	0.01%
2021/07/29	13	52.30	4	52.55	52.90	9	24,450	0.04%
2021/07/28	10.1	52.22	4	52.15	52.40	6.1	24,837	0.02%
2021/07/27	5.6	52.91	10.2	52.80	53.00	-4.5	25,536	-0.02%
2021/07/26	26	53.40	13.1	53.50	53.20	12.9	26,205	0.05%
2021/07/23	20	52.62	13.1	52.72	53.00	6.9	26,532	0.03%
2021/07/22	5	52.02	1	52.20	52.10	4	26,663	0.02%
2021/07/21	16.1	51.86	9	52.04	51.80	7.1	27,077	0.03%
2021/07/20	0.1	51.70	7	51.64	51.70	-6.9	27,984	-0.02%
2021/07/19	12	51.68	8	51.69	52.00	4	29,485	0.01%
2021/07/16	2	51.45	4.3	51.46	51.50	-2.3	32,699	-0.01%
2021/07/15	8.1	51.60	0	0.00	51.60	8.1	34,817	0.02%
2021/07/14	27	51.42	11	51.50	51.50	16	36,177	0.04%
2021/07/13	1	52.30	3.6	52.00	51.90	-2.6	36,859	-0.01%
2021/07/12	6.1	52.03	12	52.12	52.20	-5.9	37,265	-0.02%
2021/07/09	17.1	52.02	3.3	52.30	52.00	13.8	37,473	0.04%
2021/07/08	8	52.68	27	52.53	52.80	-19	37,291	-0.05%
2021/07/07	7.4	51.14	6	51.23	51.30	1.4	36,928	0.00%
2021/07/06	4	50.98	2	51.05	51.20	2	36,823	0.01%
2021/07/05	17.5	50.54	6.1	50.82	50.60	11.4	36,751	0.03%
2021/07/02	8.1	50.58	9	50.52	50.50	-0.9	36,605	0.00%
2021/07/01	15.3	50.72	5	50.66	50.60	10.3	36,533	0.03%
2021/06/30	12	51.07	1	51.10	51.00	11	36,744	0.03%
2021/06/29	11.1	51.03	0.1	51.11	51.20	11	36,788	0.03%
2021/06/28	27.2	51.02	6	51.00	51.10	21.2	36,966	0.06%
2021/06/25	2.1	50.96	6	51.15	51.00	-3.9	36,992	-0.01%
2021/06/24	4	51.00	3	50.97	51.10	1	37,241	0.00%
2021/06/23	2	50.70	1	50.90	51.00	1	37,676	0.00%
2021/06/22	4	50.83	6	51.07	50.90	-2	37,792	-0.01%
2021/06/21	9.2	50.59	14	50.78	50.70	-4.8	37,889	-0.01%
2021/06/18	11.1	51.07	5	51.00	51.00	6.1	38,189	0.02%
2021/06/17	9.5	51.50	4	51.50	51.50	5.5	39,486	0.01%
2021/06/16	2.2	51.50	9	51.64	51.90	-6.8	39,623	-0.02%
2021/06/15	43.1	51.13	0	0.00	51.30	43.1	39,581	0.11%
2021/06/11	1.2	51.24	1.1	51.22	51.40	0.1	39,636	0.00%
2021/06/09	6.6	50.99	9	51.02	51.30	-2.4	39,925	-0.01%
2021/06/08	6	51.23	0	0.00	51.40	6	40,039	0.01%
2021/06/07	0.7	51.32	16.1	51.44	51.50	-15.4	40,264	-0.04%
2021/06/04	7.5	51.88	4	51.85	51.90	3.5	40,452	0.01%
2021/06/03	6	52.08	13	52.18	52.30	-7	40,659	-0.02%
2021/06/02	15	51.81	22	51.81	52.00	-7	40,510	-0.02%
2021/06/01	12.4	51.40	7	51.47	51.50	5.4	40,290	0.01%
2021/05/31	4.1	51.34	38.2	51.31	51.60	-34.1	40,457	-0.08%
2021/05/28	4.1	50.38	3	50.56	50.60	1	40,331	0.00%
2021/05/27	29.2	49.99	29	50.04	50.30	0.2	40,411	0.00%
2021/05/26	8.1	50.78	6	50.83	50.70	2.1	40,254	0.01%
2021/05/25	5	51.24	1	51.20	51.10	4	40,193	0.01%
2021/05/24	6.5	51.24	9	51.24	51.30	-2.5	40,233	-0.01%
2021/05/21	18.1	51.23	17	52.04	51.20	1.1	40,408	0.00%
2021/05/20	23	50.50	84.2	50.60	50.80	-61.2	40,310	-0.15%
2021/05/19	22.6	50.18	23.2	50.52	50.50	-0.7	40,085	0.00%
2021/05/18	41.3	49.44	42	49.52	50.00	-0.8	39,915	0.00%
2021/05/17	28.5	48.17	25.4	48.27	47.90	3.1	39,776	0.01%
2021/05/14	29.4	49.67	4	50.05	49.60	25.4	39,121	0.06%
2021/05/13	27.6	49.04	70	49.51	49.20	-42.4	38,782	-0.11%
2021/05/12	119.8	49.28	321.8	49.67	49.60	-202	38,261	-0.53%	大買/大賣/鉅額交易
2021/05/11	26.6	52.12	48.4	52.02	51.60	-21.8	36,972	-0.06%
2021/05/10	26.6	52.67	24.5	52.64	52.90	2.1	36,241	0.01%
2021/05/07	30.3	52.23	12.7	52.16	52.30	17.6	36,059	0.05%
2021/05/06	20	51.55	52	52.22	53.00	-32	35,706	-0.09%
2021/05/05	20	50.82	11.6	50.35	50.80	8.4	35,241	0.02%
2021/05/04	50.1	50.15	90.2	50.01	50.20	-40.1	35,127	-0.11%
2021/05/03	54	50.99	34.2	51.42	51.20	19.8	34,169	0.06%
2021/04/29	29.9	52.36	24	52.37	52.10	5.9	33,664	0.02%
2021/04/28	19.6	52.64	23	52.60	53.20	-3.4	33,224	-0.01%
2021/04/27	27.6	52.66	18	52.67	52.70	9.6	33,106	0.03%
2021/04/26	141.3	53.18	25.1	53.10	53.10	116.2	32,617	0.36%	大買/鉅額交易
2021/04/23	85.8	52.58	37.5	52.20	53.00	48.3	31,717	0.15%
2021/04/22	421	56.90	140.1	55.95	54.10	280.8	30,558	0.92%	大買/大賣/鉅額交易
2021/04/21	104.4	54.43	96.5	54.67	55.70	7.9	27,491	0.03%	大買/
2021/04/20	91	52.44	59.1	52.22	52.00	31.9	25,459	0.13%
2021/04/19	84.4	50.01	35.1	50.18	50.40	49.3	24,106	0.20%
2021/04/16	5.2	48.14	32.5	48.69	49.00	-27.3	23,301	-0.12%
2021/04/15	10.1	47.84	5	48.03	47.90	5.1	22,795	0.02%
2021/04/14	116.3	46.98	4	46.95	47.00	112.3	22,494	0.50%	大買/鉅額交易
2021/04/13	113.2	47.21	46.4	47.22	47.20	66.8	22,362	0.30%	大買/
2021/04/12	0.3	46.85	9.2	46.80	46.85	-9	22,111	-0.04%
2021/04/09	24.1	46.91	3	46.95	46.70	21.1	22,041	0.10%
2021/04/08	5.3	46.78	0	0.00	46.90	5.3	21,910	0.02%
2021/04/07	11.5	46.77	16	46.79	46.80	-4.5	21,820	-0.02%
2021/04/06	12.1	46.79	7	46.78	46.85	5.1	21,761	0.02%
2021/04/01	4.1	46.69	5.1	46.70	46.70	-1	21,372	0.00%
2021/03/31	9.1	46.72	13	46.69	46.80	-3.9	21,256	-0.02%
2021/03/30	8.6	46.31	23	46.36	46.55	-14.4	21,044	-0.07%
2021/03/29	18	46.32	27	46.52	46.50	-9	20,945	-0.04%
2021/03/26	9	45.89	47	46.13	46.15	-38	20,680	-0.18%
2021/03/25	2.1	45.45	6	45.49	45.55	-3.9	20,287	-0.02%
2021/03/24	10.1	45.61	13	45.63	45.55	-2.9	20,110	-0.01%
2021/03/23	9.5	45.81	118	45.75	45.70	-108.5	19,996	-0.54%	大賣/鉅額交易
2021/03/22	162.1	45.96	33.8	45.80	45.80	128.3	19,589	0.65%	大買/鉅額交易
2021/03/19	101	42.81	0	0.00	42.70	101	18,122	0.56%	大買/鉅額交易
2021/03/18	203	43.15	216.1	43.05	43.10	-13.1	17,888	-0.07%	大買/大賣/
2021/03/17	2	42.90	8.1	42.89	42.85	-6.1	17,899	-0.03%
2021/03/16	9	42.55	2	42.58	42.60	7	17,904	0.04%
2021/03/15	22.2	42.48	1	42.55	42.35	21.2	17,936	0.12%
2021/03/12	7.2	42.65	13	42.60	42.70	-5.9	17,781	-0.03%
2021/03/11	4	42.88	0	0.00	42.85	4	17,666	0.02%
2021/03/10	10	43.06	1	43.00	43.00	9	17,600	0.05%
2021/03/09	5	43.00	99.1	43.12	43.40	-94.1	17,714	-0.53%
2021/03/08	2	42.63	13	42.73	42.65	-11	17,513	-0.06%
2021/03/05	0	0.00	5	42.15	42.50	-5	17,433	-0.03%
2021/03/04	1	42.35	7	42.25	42.50	-6	17,847	-0.03%
2021/03/03	2	42.43	3	42.52	42.55	-1	17,835	-0.01%
2021/03/02	17	42.36	2	42.40	42.10	15	17,744	0.08%
2021/02/26	20.1	42.17	14	42.47	42.00	6.1	17,589	0.03%
2021/02/25	7	42.68	6.1	42.88	42.90	1	17,255	0.01%
2021/02/24	4	42.60	10.1	42.49	42.55	-6.1	17,267	-0.04%
2021/02/23	9	42.47	42	42.42	42.45	-33	17,237	-0.19%
2021/02/22	16	41.76	4	41.83	41.80	12	17,008	0.07%
2021/02/19	42.1	41.16	10	41.45	41.60	32.1	16,970	0.19%
2021/02/18	13	41.48	10	41.55	41.35	3	16,894	0.02%
2021/02/17	26.5	41.18	6	40.91	41.25	20.5	16,801	0.12%
2021/02/05	5	40.63	6	40.80	40.85	-1	16,576	-0.01%
2021/02/04	20.2	40.48	1.1	40.70	40.40	19.2	16,647	0.12%
2021/02/03	13.3	40.56	0	0.00	40.55	13.3	17,019	0.08%
2021/02/02	8	40.84	10	40.95	40.75	-2	16,937	-0.01%
2021/02/01	15	40.62	5	40.60	40.80	10	16,812	0.06%
2021/01/29	20.2	40.25	5	40.24	40.15	15.2	16,789	0.09%
2021/01/28	21.7	40.28	6.6	40.38	40.25	15.2	16,597	0.09%
2021/01/27	17	40.40	8.7	40.48	40.35	8.3	16,362	0.05%
2021/01/26	34.1	40.50	0	0.00	40.35	34.1	16,223	0.21%
2021/01/25	8	40.88	32	40.80	40.90	-24	15,710	-0.15%
2021/01/22	18.1	40.57	20	40.60	40.60	-1.9	15,509	-0.01%
2021/01/21	35.1	40.94	3	41.00	40.80	32.1	15,191	0.21%
2021/01/20	78.1	40.96	1	41.05	40.95	77.1	15,029	0.51%
2021/01/19	18	41.74	1	41.90	41.75	17	14,598	0.12%
2021/01/18	36	41.52	1	41.55	41.60	35	14,547	0.24%
2021/01/15	60.5	42.05	4.2	42.25	41.95	56.3	14,248	0.40%
2021/01/14	45	42.52	0	0.00	42.55	45	13,868	0.32%
2021/01/13	16.6	42.66	9.1	42.71	42.70	7.5	13,709	0.05%
2021/01/12	13	42.79	0.1	43.00	42.70	12.9	13,599	0.09%
2021/01/11	1	42.80	7	42.94	43.10	-6	13,516	-0.04%
2021/01/08	22	42.83	5	42.85	42.95	17	13,435	0.13%
2021/01/07	6	42.87	25	42.91	42.85	-19	13,366	-0.14%
2021/01/06	18	43.01	1	43.05	42.95	17	13,172	0.13%
2021/01/05	8.1	43.16	2	43.08	43.10	6.1	13,036	0.05%
2021/01/04	12.4	43.17	3.7	43.29	43.20	8.7	12,974	0.07%
2020/12/31	43	43.57	16	43.52	43.20	27	12,933	0.21%
2020/12/30	3	42.87	58	42.99	43.25	-55	12,962	-0.42%
2020/12/29	0	0.00	4	43.08	43.00	-4	12,916	-0.03%
2020/12/28	3	42.97	1	42.91	43.00	2	12,907	0.02%
2020/12/25	1	42.70	0	0.00	42.80	1	12,961	0.01%
2020/12/24	3	42.75	1	42.70	42.70	2	13,055	0.02%
2020/12/23	14	42.72	3	42.70	42.80	11	13,075	0.08%
2020/12/22	13.1	43.06	11.1	42.88	42.95	2.1	13,149	0.02%
2020/12/21	5.1	43.05	7.1	43.39	43.50	-2.1	13,438	-0.02%
2020/12/18	0	42.95	0	0.00	42.95	0	13,750	0.00%
2020/12/17	21	42.84	4.1	42.75	42.65	16.9	13,865	0.12%
2020/12/16	13	43.11	2.1	43.10	43.05	11	13,782	0.08%
2020/12/15	11	42.58	1.6	42.67	42.50	9.4	13,764	0.07%
2020/12/14	14.1	42.75	0.5	42.95	42.80	13.6	13,726	0.10%
2020/12/11	8	42.94	2	42.90	42.90	6	13,816	0.04%
2020/12/10	5.1	43.26	0	0.00	43.25	5.1	13,749	0.04%
2020/12/09	2	43.45	20	43.50	43.35	-18	13,778	-0.13%
2020/12/08	0	0.00	4	43.53	43.60	-4	13,772	-0.03%
2020/12/07	15.4	43.43	1.1	43.50	43.55	14.3	13,759	0.10%
2020/12/04	5	43.56	1	43.60	43.65	4	13,838	0.03%
2020/12/03	5	43.82	19	43.75	43.50	-14	13,761	-0.10%
2020/12/02	4	43.11	2	43.10	43.20	2	13,481	0.01%
2020/12/01	4	42.86	4	42.86	43.15	0	13,676	0.00%
2020/11/30	30	43.45	0.3	43.42	42.90	29.7	13,906	0.21%
2020/11/27	8	43.28	9.1	43.18	43.30	-1.1	13,694	-0.01%
2020/11/26	0.1	42.75	1	43.00	42.95	-0.9	13,620	-0.01%
2020/11/25	6.3	42.74	5	42.80	42.60	1.3	13,772	0.01%
2020/11/24	6.1	42.85	4.1	42.89	42.75	2	13,849	0.01%
2020/11/23	1.1	43.00	7.1	42.99	43.00	-6.1	13,800	-0.04%
2020/11/20	4	42.63	0.6	42.90	42.70	3.4	13,790	0.02%
2020/11/19	7	42.85	11.1	42.90	42.90	-4.1	13,775	-0.03%
2020/11/18	5.1	42.74	8	42.89	42.70	-2.9	13,816	-0.02%
2020/11/17	0	0.00	7	42.61	42.75	-7	13,854	-0.05%
2020/11/16	0.1	42.41	3	42.42	42.35	-2.9	14,202	-0.02%
2020/11/13	6	42.31	5.2	42.25	42.25	0.8	14,467	0.01%
2020/11/12	1	42.40	15	42.30	42.40	-14	14,811	-0.09%
2020/11/11	4	42.56	5.1	42.35	42.65	-1.1	14,831	-0.01%
2020/11/10	3	41.43	1	41.50	41.55	2	14,766	0.01%
2020/11/09	1	41.10	10	41.15	41.15	-9	14,981	-0.06%
2020/11/06	6.1	40.88	0	0.00	40.85	6.1	16,178	0.04%
2020/11/05	1.8	41.02	1	41.00	41.05	0.8	16,546	0.00%
2020/11/04	1.2	40.83	0	0.00	40.90	1.2	16,842	0.01%
2020/11/03	0.3	40.80	2	40.95	40.95	-1.7	17,212	-0.01%
2020/11/02	2	40.60	3	40.58	40.60	-1	17,662	-0.01%
2020/10/30	6	40.48	1	40.50	40.55	5	18,262	0.03%
2020/10/29	9	40.40	0	0.00	40.35	9	18,465	0.05%
2020/10/28	0	0.00	1	40.60	40.55	-1	18,534	-0.01%
2020/10/27	2	40.35	0	0.00	40.50	2	18,592	0.01%
2020/10/26	3	40.52	0.5	40.94	40.50	2.5	18,606	0.01%
2020/10/23	1	40.70	0	0.00	40.65	1	18,750	0.01%
2020/10/22	25	40.50	0	0.00	41.00	25	18,943	0.13%
2020/10/21	2	40.35	0	0.00	40.30	2	19,040	0.01%
2020/10/20	10	40.25	0	0.00	40.35	10	19,061	0.05%
2020/10/19	11	40.60	0	0.00	40.45	11	19,122	0.06%
2020/10/16	16	40.38	1.1	40.50	40.30	15	19,278	0.08%
2020/10/15	6	40.29	0	0.00	40.30	6	19,671	0.03%
2020/10/14	15.1	40.55	11	40.88	40.50	4.1	19,700	0.02%
2020/10/13	16	40.51	0	0.00	40.50	16	19,784	0.08%
2020/10/12	3	40.95	2	40.85	40.95	1	20,214	0.00%
2020/10/08	1.9	41.22	0	0.00	41.15	1.9	20,431	0.01%
2020/10/07	1	41.05	0	0.00	41.15	1	20,445	0.00%
2020/10/06	6	41.20	11	41.30	41.40	-5	20,441	-0.02%
2020/10/05	0	0.00	1	41.10	41.00	-1	20,601	0.00%
2020/09/30	2.1	41.69	7	41.50	41.40	-4.9	20,812	-0.02%
2020/09/29	1	41.40	4	41.41	41.20	-3	20,975	-0.01%
2020/09/28	4	40.74	1	40.80	40.95	3	21,043	0.01%
2020/09/25	19	40.59	6.1	40.59	40.55	12.9	21,224	0.06%
2020/09/24	49.3	40.21	0	0.00	40.05	49.3	21,293	0.23%
2020/09/23	24.2	41.07	0	0.00	41.00	24.2	21,057	0.11%
2020/09/22	4	41.86	1	41.90	41.80	3	20,759	0.01%
2020/09/21	0	0.00	0.9	42.50	42.25	-0.9	20,638	0.00%
2020/09/17	6.1	42.92	2	42.90	42.55	4.1	20,727	0.02%
2020/09/16	4.3	42.77	3	42.87	42.85	1.3	20,772	0.01%
2020/09/15	2	42.65	0	0.00	42.70	2	20,736	0.01%
2020/09/14	0	0.00	6	42.43	42.95	-6	20,963	-0.03%
2020/09/11	1	42.25	5	42.35	42.30	-4	20,893	-0.02%
2020/09/10	9	42.31	0	0.00	42.45	9	20,933	0.04%
2020/09/09	0.2	42.80	2	42.15	42.55	-1.8	20,892	-0.01%
2020/09/08	7	42.73	3	42.87	42.70	4	20,918	0.02%
2020/09/07	3	42.20	23.5	42.52	42.70	-20.5	21,054	-0.10%
2020/09/04	20	42.20	2	42.15	42.20	18	21,101	0.09%
2020/09/03	11	42.55	2	42.88	42.70	9	21,075	0.04%
2020/09/02	11	42.54	1	42.55	42.65	10	20,913	0.05%
2020/09/01	4	42.65	1	42.75	42.75	3	20,813	0.01%
2020/08/31	11	43.06	4	43.29	42.90	7	20,717	0.03%
2020/08/28	13	43.33	2	43.95	43.50	11	20,610	0.05%
2020/08/27	6	43.86	0	0.00	43.85	6	20,645	0.03%
2020/08/26	8	44.07	3	43.90	44.10	5	20,707	0.02%
2020/08/25	5	44.30	0	0.00	44.10	5	20,673	0.02%
2020/08/24	7	44.20	3	44.05	44.05	4	21,049	0.02%
2020/08/21	9	44.09	14	44.25	44.25	-5	21,056	-0.02%
2020/08/20	16.2	43.66	21	43.70	43.50	-4.8	20,862	-0.02%
2020/08/19	19	44.59	13	44.55	44.35	6	20,547	0.03%
2020/08/18	10	43.99	18	44.16	44.00	-8	20,240	-0.04%
2020/08/17	23	43.38	4	43.35	43.35	19	19,928	0.10%
2020/08/14	13	42.29	11	42.46	42.85	2	19,825	0.01%
2020/08/13	27	41.18	0	0.00	41.20	27	19,407	0.14%
2020/08/12	89	41.08	2	41.00	41.00	87	19,247	0.45%
2020/08/11	4	46.58	21.1	46.65	46.50	-17.1	18,034	-0.09%
2020/08/10	11	46.60	1.5	46.77	46.60	9.5	17,645	0.05%
2020/08/07	4	47.19	6.2	47.20	47.10	-2.2	17,455	-0.01%
2020/08/06	2	46.80	59.1	47.01	47.15	-57.1	17,219	-0.33%
2020/08/05	2	46.43	16	46.39	46.45	-14	16,833	-0.08%
2020/07/30	4	45.13	15	45.30	45.35	-11	16,127	-0.07%
2020/07/29	0	0.00	10	45.15	45.05	-10	16,204	-0.06%
2020/07/28	15	44.68	3	44.77	44.50	12	16,213	0.07%
2020/07/27	3	44.80	1	44.85	44.60	2	16,216	0.01%
2020/07/24	1	45.35	1	45.15	45.00	0	16,217	0.00%
2020/07/23	0	0.00	3	45.53	45.60	-3	16,183	-0.02%
2020/07/22	24	45.41	0	0.00	45.50	24	16,181	0.15%
2020/07/21	0.3	45.40	0	0.00	45.55	0.3	16,060	0.00%
2020/07/20	3	45.08	10.4	45.11	45.10	-7.4	15,811	-0.05%
2020/07/17	2	44.75	11.2	44.92	44.80	-9.2	15,774	-0.06%
2020/07/16	41	44.61	5	45.25	44.50	36	15,824	0.23%
2020/07/15	1	45.70	6	45.63	45.60	-5	15,384	-0.03%
2020/07/14	0	45.10	2	45.23	45.30	-2	15,181	-0.01%
2020/07/13	1	45.20	0.1	45.00	45.20	0.9	15,199	0.01%
2020/07/10	1	45.10	6	45.10	44.95	-5	15,301	-0.03%
2020/07/09	3	45.30	7	45.32	45.30	-4	15,268	-0.03%
2020/07/08	5.2	44.90	10	44.88	45.15	-4.8	15,002	-0.03%
2020/07/07	2	44.05	10	44.31	44.50	-8	14,733	-0.05%
2020/07/06	0.1	44.25	10	44.34	44.40	-10	14,649	-0.07%
2020/07/03	2	43.80	4	43.93	43.95	-2	14,624	-0.01%
2020/07/02	1	43.55	27	43.44	43.60	-26	14,576	-0.18%
2020/07/01	7	43.03	5	43.06	43.10	2	14,481	0.01%
2020/06/30	0	0.00	2	42.90	42.75	-2	14,409	-0.01%
2020/06/29	19	42.68	1	42.75	42.65	18	14,485	0.12%
2020/06/23	11	42.75	4	42.80	42.70	7	14,452	0.05%
2020/06/22	2	42.70	4	42.96	42.90	-2	14,506	-0.01%
2020/06/19	2	42.93	5	43.02	42.55	-3	14,595	-0.02%
2020/06/18	3	42.68	1	42.70	42.70	2	14,575	0.01%
2020/06/17	0.6	42.85	0.4	42.85	42.85	0.2	14,913	0.00%
2020/06/16	2	42.80	0	0.00	42.85	2	15,214	0.01%
2020/06/15	11	42.70	11.3	42.70	42.50	-0.3	15,627	0.00%
2020/06/12	7	42.71	9	42.76	42.90	-2	15,929	-0.01%
2020/06/11	7	43.59	4	43.71	43.30	3	16,268	0.02%
2020/06/10	8	43.76	34.7	44.00	44.00	-26.7	16,336	-0.16%
2020/06/09	3	43.65	11	43.76	43.90	-8	16,626	-0.05%
2020/06/08	2	43.53	11	43.63	43.95	-9	16,884	-0.05%
2020/06/05	1	43.50	2	43.50	43.65	-1	16,879	-0.01%
2020/06/04	15	43.44	4	43.49	43.40	11	17,038	0.06%
2020/06/03	2.1	43.67	3	43.72	43.65	-0.9	17,164	-0.01%
2020/06/02	6	43.23	0	0.00	43.30	6	17,071	0.04%
2020/06/01	0	0.00	11	43.00	43.10	-11	17,036	-0.06%
2020/05/29	0	0.00	3	42.75	42.55	-3	16,970	-0.02%
2020/05/28	14	42.47	1	42.80	42.35	13	16,591	0.08%
2020/05/27	2	42.83	0	0.00	42.85	2	16,655	0.01%
2020/05/26	0	0.00	5	42.85	43.00	-5	16,717	-0.03%
2020/05/25	10	42.45	0	0.00	42.65	10	16,826	0.06%
2020/05/22	1	42.60	0	0.00	42.65	1	16,923	0.01%
2020/05/21	1	43.05	0	0.00	43.00	1	16,923	0.01%
2020/05/20	2	43.00	5	43.06	42.90	-3	16,891	-0.02%
2020/05/19	1	43.05	20	42.99	43.00	-19	16,886	-0.11%
2020/05/18	6	42.48	0	0.00	42.35	6	16,725	0.04%
2020/05/15	1	42.55	1	42.40	42.30	0	16,700	0.00%
2020/05/14	10	42.33	0	0.00	42.60	10	16,720	0.06%
2020/05/13	14.1	42.61	2	42.50	42.90	12.1	16,615	0.07%
2020/05/11	1	43.30	2	43.20	43.15	-1	16,683	-0.01%
2020/05/08	1	43.00	4	42.95	43.00	-3	16,728	-0.02%
2020/05/07	3	42.60	1	43.00	42.70	2	16,749	0.01%
2020/05/06	3	42.50	2	42.65	42.60	1	16,822	0.01%
2020/05/05	0	0.00	3	42.83	42.85	-3	16,875	-0.02%
2020/05/04	5	42.44	0	0.00	42.20	5	16,886	0.03%
2020/04/30	8	43.06	5.2	42.97	43.20	2.8	16,928	0.02%
2020/04/29	2	42.35	3	42.50	42.55	-1	16,995	-0.01%
2020/04/28	1	42.00	0	0.00	42.25	1	17,208	0.01%
2020/04/27	3	42.03	0	0.00	42.00	3	18,115	0.02%
2020/04/23	4	42.18	8	41.93	42.15	-4	18,025	-0.02%
2020/04/22	4	41.54	12	41.34	41.60	-8	17,994	-0.04%
2020/04/21	6	41.79	0.1	41.80	41.80	5.9	18,175	0.03%
2020/04/20	0	0.00	20	42.15	42.35	-20	18,223	-0.11%
2020/04/17	3	42.22	4.3	42.23	42.00	-1.3	18,450	-0.01%
2020/04/16	0	0.00	13	42.00	41.85	-13	18,435	-0.07%
2020/04/14	0	0.00	2	41.40	41.65	-2	18,414	-0.01%
2020/04/13	2	41.00	1	41.05	40.80	1	18,392	0.01%
2020/04/10	0	0.00	2	40.85	41.00	-2	18,530	-0.01%
2020/04/09	7	40.59	0	0.00	40.55	7	18,714	0.04%
2020/04/08	20	40.78	4	40.53	41.00	16	18,786	0.09%
2020/04/07	7	39.94	6	39.74	39.95	1	18,599	0.01%
2020/04/01	4	39.13	1	39.10	39.00	3	18,611	0.02%
2020/03/31	0.5	39.50	4	39.28	39.50	-3.5	18,495	-0.02%
2020/03/30	3	38.80	1	38.50	39.15	2	18,316	0.01%
2020/03/27	3.5	39.09	50.4	39.21	38.95	-46.9	18,246	-0.26%
2020/03/26	20	39.04	20	39.00	38.60	0	18,248	0.00%
2020/03/25	17	39.24	25	39.19	38.80	-8	18,249	-0.04%
2020/03/24	12.5	38.34	28	38.33	38.25	-15.5	18,117	-0.09%
2020/03/23	12	35.53	3	35.93	36.10	9	17,961	0.05%
2020/03/20	14	35.91	11.2	36.44	36.95	2.8	17,655	0.02%
2020/03/19	23	34.28	11	34.10	33.60	12	17,337	0.07%
2020/03/18	10	36.73	20	36.85	36.00	-10	17,069	-0.06%
2020/03/17	13	37.74	28	37.80	37.60	-15	16,688	-0.09%
2020/03/16	11	39.77	7	39.14	38.85	4	16,138	0.02%
2020/03/13	34	39.01	33	39.02	40.25	1	15,911	0.01%
2020/03/12	11	41.08	13	40.85	40.75	-2	15,439	-0.01%
2020/03/11	0	0.00	17	41.99	41.80	-17	15,048	-0.11%
2020/03/10	3	41.58	19	41.56	41.60	-16	14,955	-0.11%
2020/03/09	9	41.93	12.4	42.24	41.85	-3.4	14,818	-0.02%
2020/03/06	3	42.80	0	0.00	42.85	3	14,613	0.02%
2020/03/05	2	43.05	2	43.13	43.30	0	14,608	0.00%
2020/03/04	0	0.00	8	42.73	42.85	-8	14,772	-0.05%
2020/03/03	1	42.60	29	42.76	42.65	-28	14,783	-0.19%
2020/03/02	51	42.41	8.5	42.36	42.25	42.5	14,678	0.29%
2020/02/27	6	42.34	3.2	42.06	42.25	2.8	14,824	0.02%
2020/02/26	4	42.38	0.1	42.30	42.20	3.9	14,772	0.03%
2020/02/25	2	42.63	27	42.82	42.70	-25	14,628	-0.17%
2020/02/24	0	0.00	8.4	43.02	43.00	-8.4	14,574	-0.06%
2020/02/21	0	0.00	16.1	43.29	43.25	-16.1	14,887	-0.11%
2020/02/20	2	43.55	12.3	43.54	43.15	-10.3	15,079	-0.07%
2020/02/19	0	0.00	11	43.27	43.40	-11	15,251	-0.07%
2020/02/18	6.2	43.07	0	0.00	43.05	6.2	15,442	0.04%
2020/02/17	0.2	43.00	1	43.00	43.00	-0.8	15,522	-0.01%
2020/02/14	0	0.00	1	43.40	43.20	-1	15,690	-0.01%
2020/02/13	2.1	43.14	6	43.29	43.15	-3.9	15,652	-0.02%
2020/02/12	2	42.90	1	42.85	42.80	1	15,560	0.01%
2020/02/11	2	42.70	2	42.83	42.60	0	15,533	0.00%
2020/02/10	5	42.32	4	42.41	42.40	1	15,477	0.01%
2020/02/07	22.2	42.19	1	42.50	42.50	21.2	15,428	0.14%
2020/02/06	3	43.03	0	0.00	43.00	3	15,478	0.02%
2020/02/05	6	42.47	2	42.35	42.35	4	15,557	0.03%
2020/02/04	0	0.00	28	42.47	42.40	-28	15,460	-0.18%
2020/02/03	7	41.16	6	41.43	41.55	1	15,348	0.01%
2020/01/31	16	42.24	6	42.40	42.05	10	15,299	0.07%
2020/01/30	32.1	42.60	10	42.63	41.85	22.1	15,164	0.15%
2020/01/20	0	0.00	13	44.93	44.95	-13	14,282	-0.09%
2020/01/17	1	44.90	9	44.79	44.90	-8	14,487	-0.06%
2020/01/16	2	44.45	15.4	44.78	44.75	-13.4	14,575	-0.09%
2020/01/15	2	44.30	22	44.56	44.55	-20	14,636	-0.14%
2020/01/14	19.1	44.39	170	44.47	44.55	-150.9	14,537	-1.04%	大賣/鉅額交易
2020/01/13	0	0.00	1	44.00	44.25	-1	14,595	-0.01%
2020/01/10	1.1	43.40	4	43.35	43.50	-2.9	15,006	-0.02%
2020/01/09	4	43.44	1	43.35	43.45	3	15,008	0.02%
2020/01/08	1	43.40	1	43.35	43.40	0	14,943	0.00%
2020/01/07	12	43.30	2.1	43.35	43.60	9.9	14,877	0.07%
2020/01/06	15	43.44	3	43.45	43.45	12	14,973	0.08%
2020/01/03	1	44.10	5	43.94	43.95	-4	14,911	-0.03%
2020/01/02	0	0.00	24	44.07	44.10	-24	14,838	-0.16%
2019/12/31	1	43.65	1	43.70	43.70	0	14,647	0.00%
2019/12/30	7.1	43.68	1	43.50	43.65	6.1	14,673	0.04%
2019/12/26	1	43.00	6	42.95	43.05	-5	14,635	-0.03%
2019/12/25	2	43.00	0	0.00	43.10	2	14,801	0.01%
2019/12/24	1	43.25	0	0.00	43.15	1	14,907	0.01%
2019/12/23	1.1	43.05	21	43.14	43.25	-19.9	14,952	-0.13%
2019/12/20	7	42.90	31	43.04	42.95	-24	14,978	-0.16%
2019/12/19	15	42.82	12.1	42.78	43.00	2.9	14,997	0.02%
2019/12/18	16.1	42.92	2	43.00	43.00	14.1	15,064	0.09%
2019/12/17	3	42.77	14	42.75	42.95	-11	15,039	-0.07%
2019/12/16	0	0.00	16.1	42.81	42.80	-16.1	14,936	-0.11%
2019/12/13	0	0.00	18	42.60	42.55	-18	14,945	-0.12%
2019/12/12	1	42.30	2	42.33	42.30	-1	14,920	-0.01%
2019/12/11	3.1	42.15	9	42.20	42.15	-5.9	14,985	-0.04%
2019/12/10	1	42.15	1	42.10	42.10	0	15,068	0.00%
2019/12/09	5	41.97	1	42.10	42.05	4	15,165	0.03%
2019/12/06	2	41.80	3.1	41.77	41.75	-1.1	15,175	-0.01%
2019/12/05	4	41.79	0	0.00	41.65	4	15,354	0.03%
2019/12/04	23	41.51	0	0.00	41.75	23	15,645	0.15%
2019/12/03	5.1	41.73	6	41.65	41.85	-0.9	15,733	-0.01%
2019/12/02	15	41.32	16	41.25	41.35	-1	15,733	-0.01%
2019/11/29	25	41.55	0	0.00	41.40	25	15,719	0.16%
2019/11/28	0	0.00	1	42.10	42.00	-1	15,662	-0.01%
2019/11/27	14	41.75	4	41.89	41.95	10	15,837	0.06%
2019/11/26	5	42.00	5	42.17	41.80	0	15,863	0.00%
2019/11/25	13.1	41.98	7	41.94	41.95	6.1	15,528	0.04%
2019/11/22	26	42.08	1	42.15	42.10	25	15,556	0.16%
2019/11/21	13	42.30	1	42.25	42.35	12	15,639	0.08%
2019/11/20	44	42.24	13	42.42	42.65	31	15,535	0.20%
2019/11/19	27	41.70	7	42.03	42.10	20	15,188	0.13%
2019/11/18	8.2	41.98	2	42.05	42.10	6.2	15,006	0.04%
2019/11/15	3	41.55	75.2	41.42	41.70	-72.2	14,790	-0.49%
2019/11/14	27.2	41.10	30	41.09	41.15	-2.8	14,612	-0.02%
2019/11/13	11.5	41.03	2	41.18	41.00	9.5	14,577	0.07%
2019/11/12	6	40.53	0	0.00	40.65	6	14,491	0.04%
2019/11/11	15.5	40.61	109	40.78	40.35	-93.5	14,806	-0.63%	大賣/
2019/11/08	58	40.92	15.1	40.95	40.90	42.9	15,386	0.28%
2019/11/07	9	40.73	23	40.79	40.95	-14	15,890	-0.09%
2019/11/06	0	0.00	0.1	40.85	40.80	-0.1	16,088	0.00%
2019/11/05	9.1	40.75	0	0.00	40.90	9.1	16,203	0.06%
2019/11/04	11	40.81	12	40.94	40.95	-1	16,285	-0.01%
2019/11/01	3	40.50	1	40.45	40.55	2	16,295	0.01%
2019/10/31	4	40.48	1	40.50	40.45	3	16,600	0.02%
2019/10/30	9	40.30	1	40.35	40.35	8	16,869	0.05%
2019/10/29	28	40.52	2	40.58	40.65	26	16,765	0.16%
2019/10/28	23	40.88	2	40.80	40.75	21	16,612	0.13%
2019/10/25	16	40.70	2.1	40.85	40.85	13.9	16,652	0.08%
2019/10/24	3	40.85	0.1	41.00	41.00	2.9	16,478	0.02%
2019/10/23	8	40.92	1.8	40.92	40.95	6.2	16,533	0.04%
2019/10/22	10	41.29	27.1	41.18	41.40	-17.1	16,532	-0.10%
2019/10/21	15	41.44	31	41.58	41.50	-16	16,453	-0.10%
2019/10/18	8.4	40.43	35	40.90	40.95	-26.6	16,356	-0.16%
2019/10/17	16	40.00	6	40.06	40.10	10	15,849	0.06%
2019/10/15	3.1	39.93	4	39.93	40.00	-0.9	15,916	-0.01%
2019/10/14	10	39.78	8	39.93	39.95	2	16,255	0.01%
2019/10/09	1	39.50	5.2	39.65	39.50	-4.2	16,418	-0.03%
2019/10/08	15	39.73	14	39.74	39.75	1	16,714	0.01%
2019/10/07	3	39.28	1	39.30	39.30	2	17,140	0.01%
2019/10/04	6	38.91	0	0.00	38.90	6	17,320	0.03%
2019/10/03	2	38.85	33	38.85	39.00	-31	17,304	-0.18%
2019/10/02	3	39.35	0	0.00	39.25	3	17,315	0.02%
2019/10/01	4	39.70	0	0.00	39.65	4	17,356	0.02%
2019/09/27	2	39.60	0	0.00	39.65	2	17,381	0.01%
2019/09/26	1.7	39.81	1	40.00	39.90	0.7	17,415	0.00%
2019/09/25	2	39.65	0	0.00	39.60	2	17,535	0.01%
2019/09/23	5.8	39.88	4.3	39.98	39.75	1.5	17,507	0.01%
2019/09/20	13	39.75	3.1	39.94	40.20	9.9	17,563	0.06%
2019/09/19	3	39.78	0	0.00	39.80	3	17,483	0.02%
2019/09/18	6.9	39.88	0	0.00	39.80	6.9	17,574	0.04%
2019/09/17	9	39.50	0	0.00	39.50	9	17,619	0.05%
2019/09/16	3	40.17	2.4	40.17	40.10	0.6	17,629	0.00%
2019/09/12	1	40.05	7.3	40.08	40.05	-6.3	17,599	-0.04%
2019/09/11	15	39.80	0	0.00	40.00	15	17,752	0.08%
2019/09/10	1	39.90	3	39.95	39.95	-2	17,949	-0.01%
2019/09/09	5	39.97	3	39.87	40.00	2	18,140	0.01%
2019/09/06	19	39.56	76	39.32	39.85	-57	18,038	-0.32%
2019/09/05	7	38.69	0	0.00	39.00	7	17,798	0.04%
2019/09/04	4	38.40	0	0.00	38.45	4	17,818	0.02%
2019/09/03	7	38.44	12	38.41	38.35	-5	17,972	-0.03%
2019/09/02	11	38.25	0	0.00	38.25	11	18,146	0.06%
2019/08/30	4	37.98	15	38.04	38.45	-11	18,113	-0.06%
2019/08/29	14.1	37.58	0	0.00	37.80	14.1	18,035	0.08%
2019/08/28	4	37.51	0	0.00	37.70	4	18,261	0.02%
2019/08/27	12	37.55	0	0.00	37.65	12	18,435	0.07%
2019/08/26	8	37.61	1	37.60	37.70	7	18,481	0.04%
2019/08/23	0	0.00	2	38.20	38.20	-2	18,473	-0.01%
2019/08/22	7	37.91	0	0.00	37.85	7	18,541	0.04%
2019/08/21	21	38.10	0	0.00	37.95	21	18,734	0.11%
2019/08/20	3	38.20	0	0.00	38.15	3	18,731	0.02%
2019/08/19	12	38.10	1	38.40	38.10	11	18,777	0.06%
2019/08/16	7	37.95	0	0.00	37.95	7	18,796	0.04%
2019/08/15	6	37.88	2	37.93	38.00	4	18,773	0.02%
2019/08/14	15	37.81	0	0.00	38.30	15	18,819	0.08%
2019/08/13	37	37.51	3	37.63	37.25	34	18,656	0.18%
2019/08/12	14.1	43.94	1,404	43.98	43.95	-1,389.9	18,080	-7.69%	大賣/鉅額交易
2019/08/08	9	43.99	450	44.02	43.90	-441	17,741	-2.49%	大賣/鉅額交易
2019/08/07	20	43.41	152	43.42	43.35	-132	17,601	-0.75%	大賣/鉅額交易
2019/08/06	7	43.11	657	43.22	43.30	-650	17,750	-3.66%	大賣/鉅額交易
2019/08/05	4	43.56	301	43.68	43.55	-297	17,728	-1.68%	大賣/鉅額交易
2019/08/02	20	43.59	54	43.62	43.55	-34	17,716	-0.19%
2019/08/01	53	44.24	460	44.04	44.05	-407	17,596	-2.31%	大賣/鉅額交易
2019/07/31	4	44.75	0	0.00	44.70	4	17,513	0.02%
2019/07/30	7	44.87	2	44.85	44.80	5	17,651	0.03%
2019/07/29	4	44.98	0	0.00	44.85	4	17,948	0.02%
2019/07/26	25	44.37	1	44.50	44.65	24	18,163	0.13%
2019/07/25	7	44.43	50	44.40	44.30	-43	18,228	-0.24%
2019/07/24	3	44.88	0	0.00	44.80	3	18,091	0.02%
2019/07/23	20	45.00	0	0.00	45.05	20	18,053	0.11%
2019/07/22	35	44.91	3.2	45.03	44.90	31.8	18,025	0.18%
2019/07/19	6	44.62	22	44.60	44.80	-16	17,949	-0.09%
2019/07/18	14	44.54	13	44.60	44.60	1	17,921	0.01%
2019/07/17	8	44.76	2	44.50	44.70	6	18,132	0.03%
2019/07/16	20	44.29	2	44.75	44.75	18	18,306	0.10%
2019/07/15	22	43.93	3	43.93	44.05	19	18,126	0.10%
2019/07/12	16	44.45	322	44.37	44.35	-306	18,091	-1.69%	大賣/鉅額交易
2019/07/11	23	44.95	296	44.85	44.80	-273	18,028	-1.51%	大賣/鉅額交易
2019/07/10	1	45.80	105	45.85	45.85	-104	17,637	-0.59%	大賣/鉅額交易
2019/07/09	7	46.09	0	0.00	46.00	7	17,645	0.04%
2019/07/08	6	46.12	4	46.30	46.20	2	17,825	0.01%
2019/07/05	1	46.00	1	46.30	46.15	0	17,949	0.00%
2019/07/04	2	45.80	60	45.90	45.90	-58	18,032	-0.32%
2019/07/03	6	46.08	5	46.34	46.25	1	18,223	0.01%
2019/07/02	0	0.00	5	46.28	46.35	-5	18,452	-0.03%
2019/07/01	0	0.00	9	46.24	46.15	-9	18,483	-0.05%
2019/06/28	3	45.75	1	45.70	46.05	2	18,562	0.01%
2019/06/27	5	45.73	5	45.89	45.95	0	18,801	0.00%
2019/06/26	7	45.60	5.1	45.56	45.55	1.9	18,891	0.01%
2019/06/25	1	45.45	14	45.55	45.60	-13	19,323	-0.07%
2019/06/24	3	45.35	0	0.00	45.60	3	19,560	0.02%
2019/06/21	8.1	45.24	2	45.25	45.15	6.1	19,765	0.03%
2019/06/20	0	0.00	0.2	45.40	45.40	-0.2	20,696	0.00%
2019/06/19	21	45.07	1	45.20	45.30	20	20,682	0.10%
2019/06/18	1	45.00	5.1	45.11	45.20	-4.1	20,639	-0.02%
2019/06/17	2	44.83	6	44.72	44.70	-4	20,457	-0.02%
2019/06/14	0	0.00	2	43.95	43.95	-2	20,318	-0.01%
2019/06/13	1	43.75	0	0.00	43.85	1	20,846	0.00%
2019/06/12	3	43.63	5	43.64	43.75	-2	20,917	-0.01%
2019/06/11	1	43.85	153	43.82	44.00	-152	20,838	-0.73%	大賣/鉅額交易
2019/06/10	1	43.65	101	43.85	43.85	-100	20,740	-0.48%	大賣/
2019/06/06	1	42.90	5	42.95	43.15	-4	20,602	-0.02%
2019/06/05	1	43.00	0	0.00	43.00	1	20,525	0.00%
2019/06/04	38	43.39	8	43.56	43.10	30	20,408	0.15%
2019/06/03	1	43.30	17	43.21	43.40	-16	20,223	-0.08%
2019/05/31	0	0.00	1	42.90	42.90	-1	20,045	0.00%
2019/05/30	0	0.00	250	42.58	42.80	-250	19,910	-1.26%	大賣/鉅額交易
2019/05/29	0	0.00	251	42.34	42.50	-251	19,853	-1.26%	大賣/鉅額交易
2019/05/28	3	42.45	52	42.43	42.30	-49	19,894	-0.25%
2019/05/27	2	42.50	51	42.65	42.40	-49	19,814	-0.25%
2019/05/24	56	42.54	1	42.50	42.35	55	19,902	0.28%
2019/05/23	1	42.35	2	42.33	42.35	-1	19,954	-0.01%
2019/05/22	21	42.74	0	0.00	42.70	21	20,360	0.10%
2019/05/21	25	42.63	1	42.85	42.85	24	20,460	0.12%
2019/05/20	14	42.47	0	0.00	42.35	14	20,442	0.07%
2019/05/17	0	0.00	1	42.30	42.25	-1	20,401	0.00%
2019/05/16	11	42.14	20	42.25	42.00	-9	20,412	-0.04%
2019/05/15	1	41.55	0	0.00	41.75	1	20,302	0.00%
2019/05/14	16	41.53	2	41.40	41.55	14	20,272	0.07%
2019/05/13	16	42.28	0	0.00	42.00	16	19,984	0.08%
2019/05/10	53	42.75	2	42.63	42.50	51	19,903	0.26%
2019/05/09	9	42.88	2	42.70	42.50	7	19,795	0.04%
2019/05/08	53	42.75	3	43.02	43.00	50	19,622	0.25%
2019/05/07	1	42.85	55	43.00	42.90	-54	19,430	-0.28%
2019/05/06	200	42.43	14	42.25	42.30	186	19,257	0.97%	大買/鉅額交易
2019/05/03	4	42.69	1	42.60	42.85	3	18,942	0.02%
2019/05/02	5	42.18	2	42.30	42.20	3	18,615	0.02%
2019/04/30	7	42.09	0	0.00	42.00	7	18,472	0.04%
2019/04/29	10	41.95	6	42.05	42.10	4	18,476	0.02%
2019/04/26	1	41.70	1	41.75	41.75	0	18,369	0.00%
2019/04/25	10	41.65	0	0.00	41.80	10	18,375	0.05%
2019/04/24	1	41.40	0	0.00	41.55	1	18,358	0.01%
2019/04/23	4	40.73	2	41.63	41.60	2	18,316	0.01%
2019/04/22	18	41.19	20	41.61	41.00	-2	18,243	-0.01%
2019/04/19	8	41.51	12	41.60	41.70	-4	17,929	-0.02%
2019/04/18	38	41.55	7	41.76	41.60	31	17,806	0.17%
2019/04/17	8	41.98	1	42.00	41.95	7	17,616	0.04%
2019/04/16	2	42.30	0	0.00	42.30	2	17,377	0.01%
2019/04/15	10	42.27	10	42.33	42.50	0	17,356	0.00%
2019/04/12	15	42.05	11	41.97	42.00	4	17,209	0.02%
2019/04/11	24	42.15	2	42.10	42.05	22	17,030	0.13%
2019/04/10	7	41.89	1	42.15	42.00	6	16,791	0.04%
2019/04/09	1	42.45	4	42.50	42.15	-3	16,545	-0.02%
2019/04/08	13	42.05	7	42.04	42.30	6	16,200	0.04%
2019/04/03	3	41.58	6	41.60	41.70	-3	15,817	-0.02%
2019/04/02	1	41.50	0	0.00	41.40	1	15,641	0.01%
2019/04/01	35	41.61	1	41.55	41.35	34	15,380	0.22%
2019/03/29	0	0.00	4	41.25	41.25	-4	14,937	-0.03%
2019/03/28	7	40.99	20	41.56	41.00	-13	14,770	-0.09%
2019/03/27	14	40.63	26	40.71	40.55	-12	14,397	-0.08%
2019/03/26	45	40.34	2	40.45	40.45	43	14,149	0.30%
2019/03/25	322.3	40.31	11.1	40.16	40.50	311.2	13,906	2.24%	大買/鉅額交易
2019/03/22	4	38.75	0	0.00	38.70	4	12,921	0.03%
2019/03/21	2	38.30	0	0.00	38.85	2	12,975	0.02%
2019/03/19	1	38.00	0	0.00	38.10	1	12,820	0.01%
2019/03/18	45	37.74	1	37.65	37.80	44	12,718	0.35%
2019/03/14	1	38.50	0	0.00	38.60	1	12,005	0.01%
2019/03/12	1	38.60	3.6	38.29	38.40	-2.6	12,190	-0.02%
2019/03/11	1	38.00	0	0.00	37.85	1	12,358	0.01%
2019/03/08	1	38.00	0	0.00	38.00	1	12,634	0.01%
2019/03/07	2	38.00	0	0.00	38.00	2	12,816	0.02%
2019/03/05	3	38.07	0	0.00	38.00	3	13,299	0.02%
2019/03/04	6	38.18	0	0.00	38.20	6	14,411	0.04%
2019/02/27	1	38.25	0.1	38.40	38.40	0.9	14,337	0.01%
2019/02/26	12	38.26	1	38.20	38.20	11	14,246	0.08%
2019/02/25	5	38.42	3	38.30	38.45	2	14,362	0.01%
2019/02/22	3	38.75	8	38.71	38.70	-5	14,472	-0.03%
2019/02/21	7	38.99	40.6	39.05	39.30	-33.6	14,492	-0.23%
2019/02/20	2	37.73	0	0.00	37.85	2	14,013	0.01%
2019/02/18	7	37.16	0	0.00	36.90	7	13,696	0.05%
2019/02/15	5	37.15	4	37.46	37.45	1	13,766	0.01%
2019/02/12	5	37.40	0	0.00	37.70	5	13,617	0.04%
2019/02/11	1	37.55	1	37.75	37.65	0	13,612	0.00%
2019/01/29	0	0.00	22	37.00	37.10	-22	13,530	-0.16%
2019/01/28	0	0.00	3	36.82	37.00	-3	13,669	-0.02%
2019/01/25	0	0.00	3	36.60	36.60	-3	13,691	-0.02%
2019/01/24	1	36.35	0	0.00	36.40	1	13,820	0.01%
2019/01/23	0	0.00	2	36.38	36.45	-2	13,992	-0.01%
2019/01/22	3	36.23	0	0.00	36.25	3	14,159	0.02%
2019/01/21	4	36.13	5	36.10	36.25	-1	14,309	-0.01%
2019/01/18	0	0.00	1	36.00	36.00	-1	14,490	-0.01%
2019/01/17	7	35.50	0	0.00	35.45	7	14,775	0.05%
2019/01/16	153	35.70	0	0.00	35.60	153	15,381	0.99%	大買/鉅額交易
2019/01/15	21	35.79	0	0.00	35.70	21	15,547	0.14%
2019/01/14	23	35.50	0	0.00	35.60	23	15,440	0.15%
2019/01/11	1	36.55	5	36.65	36.40	-4	15,449	-0.03%
2019/01/10	2	36.65	2	36.58	36.55	0	15,388	0.00%
2019/01/09	56	36.15	3	36.20	36.35	53	15,371	0.34%
2019/01/08	2	35.80	0	0.00	35.55	2	15,314	0.01%
2019/01/07	0	0.00	71	35.94	36.00	-71	15,385	-0.46%
2019/01/04	0	0.00	20	35.50	35.45	-20	15,411	-0.13%
2019/01/03	251	35.36	0	0.00	35.15	251	15,897	1.58%	大買/鉅額交易
2019/01/02	650	35.62	0	0.00	35.50	650	15,978	4.07%	大買/鉅額交易
2018/12/28	150	35.62	0	0.00	35.60	150	16,040	0.94%	大買/鉅額交易
2018/12/27	1	35.70	0	0.00	35.40	1	16,117	0.01%
2018/12/26	3	35.60	0.2	35.40	35.40	2.9	16,203	0.02%
2018/12/25	0	0.00	1	35.25	35.85	-1	16,296	-0.01%
2018/12/24	4	35.76	0	0.00	35.80	4	16,416	0.02%
2018/12/21	0	0.00	1	35.45	35.40	-1	16,971	-0.01%
2018/12/20	1	35.85	0	0.00	35.40	1	16,974	0.01%
2018/12/19	0	0.00	1	35.95	36.00	-1	16,914	-0.01%
2018/12/18	352	35.89	2	35.90	35.65	350	16,943	2.07%	大買/鉅額交易
2018/12/17	200	36.13	0	0.00	36.00	200	17,319	1.15%	大買/鉅額交易
2018/12/14	301	35.63	16	35.62	35.75	285	17,273	1.65%	大買/鉅額交易
2018/12/13	50	35.03	3	35.50	35.50	47	17,362	0.27%
2018/12/12	203	34.88	0	0.00	34.95	203	17,290	1.17%	大買/鉅額交易
2018/12/11	1	35.10	2	34.98	34.80	-1	17,234	-0.01%
2018/12/07	104	35.25	2	35.03	35.05	102	17,487	0.58%	大買/鉅額交易
2018/12/06	51	34.65	0	0.00	34.65	51	17,576	0.29%
2018/12/05	290	35.06	0	0.00	34.85	290	17,823	1.63%	大買/鉅額交易
2018/12/04	593	35.20	1	35.55	35.05	592	18,345	3.23%	大買/鉅額交易
2018/12/03	815	35.47	14.1	35.27	35.85	800.9	18,146	4.41%	大買/鉅額交易
2018/11/30	100	34.48	1	34.50	34.50	99	17,903	0.55%
2018/11/29	102	34.08	0	0.00	34.05	102	17,779	0.57%	大買/鉅額交易
2018/11/28	4	33.55	1	34.00	34.05	3	17,765	0.02%
2018/11/27	18	33.27	1	33.50	33.50	17	17,583	0.10%
2018/11/26	1	35.35	0	0.00	35.35	1	16,748	0.01%
2018/11/22	5	34.70	4.8	34.93	34.85	0.2	17,290	0.00%
2018/11/21	22	35.78	1	35.55	35.70	21	17,165	0.12%
2018/11/20	15	36.52	1	36.85	36.65	14	17,025	0.08%
2018/11/19	1	36.30	0	0.00	36.50	1	17,037	0.01%
2018/11/16	0	0.00	5	36.25	36.45	-5	17,140	-0.03%
2018/11/15	9	36.13	8	36.20	36.15	1	17,325	0.01%
2018/11/14	12	36.47	1	37.00	36.35	11	17,409	0.06%
2018/11/13	1	35.45	9	36.03	36.40	-8	17,458	-0.05%
2018/11/12	10	35.15	1	35.60	35.60	9	17,488	0.05%
2018/11/09	0	0.00	10	35.15	34.90	-10	17,688	-0.06%
2018/11/08	2	35.43	0	0.00	35.50	2	18,029	0.01%
2018/11/07	11	35.55	0	0.00	35.50	11	18,509	0.06%
2018/11/06	5	34.95	0	0.00	35.10	5	19,646	0.03%
2018/11/05	4	35.43	3	35.00	35.35	1	19,895	0.01%
2018/11/02	0	0.00	3	36.30	36.45	-3	20,127	-0.01%
2018/11/01	6.1	34.65	0	0.00	35.65	6.1	20,426	0.03%
2018/10/31	0.1	34.70	0	0.00	34.70	0.1	20,564	0.00%
2018/10/30	10	34.30	5	34.55	34.10	5	20,695	0.02%
2018/10/29	0	0.00	20	33.70	33.90	-20	20,980	-0.10%
2018/10/26	10	33.80	11	33.27	33.50	-1	21,504	0.00%
2018/10/25	26	33.14	11	33.69	34.00	15	22,325	0.07%
2018/10/24	38	34.18	1	34.30	34.15	37	23,157	0.16%
2018/10/23	7	36.18	2	37.05	36.00	5	22,836	0.02%
2018/10/19	12	37.27	1	37.55	37.25	11	24,086	0.05%
2018/10/18	1	38.35	2	38.60	38.00	-1	24,280	0.00%
2018/10/17	0	0.00	1	38.60	38.25	-1	25,131	0.00%
2018/10/16	5	38.09	1	38.00	38.20	4	25,323	0.02%
2018/10/15	7.1	38.33	7	38.32	38.50	0.1	25,455	0.00%
2018/10/12	16	37.46	1	37.65	39.00	15	25,600	0.06%
2018/10/11	23	37.53	5	37.65	37.60	18	25,654	0.07%
2018/10/09	5	40.04	8.3	40.05	40.05	-3.3	25,282	-0.01%
2018/10/08	0.1	39.80	2	39.65	39.75	-2	25,339	-0.01%
2018/10/05	2	39.68	2	39.90	39.70	0	25,579	0.00%
2018/10/04	1	39.50	0	0.00	39.80	1	25,683	0.00%
2018/10/03	2	40.55	0	40.40	40.20	2	25,833	0.01%
2018/10/02	3	40.23	0	0.00	40.30	3	26,052	0.01%
2018/10/01	1	41.00	0	0.00	41.05	1	26,235	0.00%
2018/09/28	1	41.05	4	41.26	41.10	-3	26,430	-0.01%
2018/09/27	3	39.93	2	40.08	40.25	1	26,273	0.00%
2018/09/26	2	40.25	1	40.25	39.90	1	26,482	0.00%
2018/09/21	0	0.00	18	40.65	40.40	-18	27,049	-0.07%
2018/09/20	0	0.00	2	40.20	40.10	-2	26,888	-0.01%
2018/09/19	0	0.00	13	40.52	40.15	-13	26,972	-0.05%
2018/09/18	1	39.70	0	0.00	39.70	1	27,031	0.00%
2018/09/17	3	39.50	1	39.05	39.30	2	27,184	0.01%
2018/09/14	0	0.00	6	39.59	39.65	-6	27,256	-0.02%
2018/09/12	1	38.00	3	38.25	38.55	-2	27,171	-0.01%
2018/09/11	5	37.62	0.1	38.60	38.00	4.9	27,244	0.02%
2018/09/10	38	38.74	3	38.37	37.95	35	27,027	0.13%
2018/09/07	11	41.34	4	41.43	41.30	7	26,616	0.03%
2018/09/05	5	41.55	0	0.00	41.55	5	26,581	0.02%
2018/09/04	5	41.45	8	41.88	42.10	-3	26,593	-0.01%
2018/09/03	7.9	41.36	1	41.30	41.35	6.9	26,409	0.03%
2018/08/31	0	0.00	6	41.80	42.35	-6	26,343	-0.02%
2018/08/30	22	42.09	0.1	42.00	42.00	21.9	26,050	0.08%
2018/08/29	3	43.30	2	43.25	43.40	1	25,625	0.00%
2018/08/28	0	0.00	2	43.45	43.30	-2	25,698	-0.01%
2018/08/27	1.2	42.97	6	43.33	43.30	-4.8	25,815	-0.02%
2018/08/24	2	42.65	3	42.72	42.80	-1	25,756	0.00%
2018/08/23	2	43.18	2	42.80	43.10	0	25,948	0.00%
2018/08/22	2	42.73	5	42.93	42.95	-3	26,075	-0.01%
2018/08/21	2	41.98	2	42.38	42.90	0	26,120	0.00%
2018/08/20	0	0.00	3	41.97	42.00	-3	26,216	-0.01%
2018/08/17	0	0.00	2	42.68	42.05	-2	26,177	-0.01%
2018/08/16	3	41.50	1	42.05	42.00	2	26,134	0.01%
2018/08/15	3	43.32	0	0.00	42.35	3	26,225	0.01%
2018/08/14	1	42.35	3	43.02	43.30	-2	25,975	-0.01%
2018/08/13	0	0.00	23	43.00	42.15	-23	25,677	-0.09%
2018/08/10	1	41.30	2	41.35	41.50	-1	24,798	0.00%
2018/08/09	0	0.00	3	40.67	40.50	-3	24,741	-0.01%
2018/08/08	7	40.51	0	0.00	40.60	7	25,207	0.03%
2018/08/07	0	0.00	1	40.20	40.15	-1	25,092	0.00%
2018/08/03	5	40.96	3	41.27	40.45	2	24,795	0.01%
2018/08/02	5	40.62	3	40.55	40.60	2	24,490	0.01%
2018/08/01	29	40.69	8	40.58	41.05	21	23,866	0.09%
2018/07/31	9	39.40	0	0.00	39.35	9	22,946	0.04%
2018/07/30	3	40.85	56	40.92	40.70	-53	22,017	-0.24%
2018/07/27	70	40.38	5	41.17	40.30	65	21,668	0.30%
2018/07/26	6	40.66	64	41.94	40.50	-58	21,333	-0.27%
2018/07/25	4	45.06	3	45.00	45.10	1	20,460	0.00%
2018/07/24	18	44.01	9	44.89	45.50	9	20,173	0.04%
2018/07/20	11	42.68	0	0.00	42.30	11	19,251	0.06%
2018/07/19	3	42.65	0	0.00	42.75	3	19,164	0.02%
2018/07/18	3.1	42.22	0	0.00	42.25	3.1	19,412	0.02%
2018/07/16	2	42.75	0	0.00	42.50	2	19,102	0.01%
2018/07/13	1	43.60	0	0.00	43.50	1	19,058	0.01%
2018/07/12	0	0.00	1	42.50	42.70	-1	18,723	-0.01%
2018/07/11	21	42.00	0	0.00	42.15	21	18,533	0.11%
2018/07/10	15	42.83	1	43.10	43.25	14	18,222	0.08%
2018/07/09	0	0.00	1	42.25	42.75	-1	17,897	-0.01%
2018/07/04	1	41.80	0	0.00	42.00	1	17,216	0.01%
2018/07/03	3	42.80	1	42.95	42.75	2	16,918	0.01%
2018/07/02	3	41.73	0	0.00	41.85	3	16,442	0.02%
2018/06/29	1	41.95	5	42.10	42.35	-4	16,147	-0.02%
2018/06/28	1	42.40	2	42.73	42.40	-1	15,725	-0.01%
2018/06/27	3	42.83	0	0.00	43.00	3	15,500	0.02%
2018/06/26	2	43.80	1	43.90	43.70	1	15,155	0.01%
2018/06/25	1	44.65	0	0.00	44.70	1	14,905	0.01%
2018/06/20	1	43.35	1	44.25	44.75	0	14,521	0.00%
2018/06/19	2	43.98	0	0.00	43.85	2	14,290	0.01%
2018/06/15	0	0.00	11	45.45	45.25	-11	13,991	-0.08%
2018/06/14	0.1	44.90	0	0.00	44.90	0.1	13,688	0.00%
2018/06/13	0	0.00	7	45.02	45.45	-7	13,540	-0.05%
2018/06/12	0	0.00	1	44.70	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	0	0.00	1	45.10	45.00	-1	13,315	-0.01%
2018/06/07	0	0.00	1	44.70	44.75	-1	13,245	-0.01%
2018/06/06	1	44.55	0	0.00	44.80	1	13,226	0.01%
2018/06/05	3	44.80	1	45.00	45.20	2	13,105	0.02%
2018/06/04	1	44.55	0	0.00	45.65	1	12,867	0.01%
2018/05/31	1	43.75	0	0.00	43.60	1	12,403	0.01%
2018/05/29	5	43.17	0	0.00	43.40	5	11,777	0.04%
2018/05/28	1	43.95	0	0.00	43.95	1	11,560	0.01%
2018/05/25	1	44.20	0	0.00	43.90	1	11,405	0.01%
2018/05/24	1	43.90	20	44.45	44.75	-19	11,186	-0.17%
2018/05/23	44	44.37	0	0.00	44.10	44	10,986	0.40%
2018/05/22	3	45.85	1	45.75	45.60	2	10,678	0.02%
2018/05/21	10	45.85	1	46.00	46.00	9	10,604	0.08%
2018/05/16	10	45.80	1	46.20	45.90	9	9,922	0.09%
2018/05/15	1	43.60	1	43.20	43.50	0	9,122	0.00%
2018/05/11	2	41.15	0	0.00	41.25	2	8,797	0.02%
2018/05/10	0	0.00	1	41.20	41.10	-1	8,681	-0.01%
2018/05/09	0	0.00	0	40.45	40.60	0	8,472	0.00%
2018/05/07	11	41.06	11	40.35	40.40	0	8,247	0.00%
2018/05/04	1	39.65	0	0.00	39.55	1	7,995	0.01%
2018/05/02	0	0.00	1	41.20	40.85	-1	7,860	-0.01%
2018/04/30	10	40.43	10	40.80	40.85	0	7,745	0.00%
2018/04/27	0	0.00	6	40.32	40.30	-6	7,743	-0.08%
2018/04/26	6	40.63	1	40.55	40.50	5	7,705	0.06%
2018/04/25	11	40.45	10	40.65	40.20	1	7,573	0.01%
2018/04/24	0	0.00	3	40.52	40.85	-3	7,530	-0.04%
2018/04/20	0	0.00	1	39.00	38.75	-1	7,184	-0.01%
2018/04/19	5	38.10	1	38.50	39.00	4	7,137	0.06%
2018/04/18	0	0.00	20	38.05	38.20	-20	7,203	-0.28%
2018/04/12	0.1	38.00	0	0.00	38.10	0.1	8,316	0.00%
2018/04/11	0	0.00	1	38.50	38.45	-1	8,816	-0.01%
2018/04/10	0	0.00	2	37.98	38.20	-2	8,908	-0.02%
2018/04/09	0	0.00	2	37.25	37.35	-2	8,975	-0.02%
2018/04/03	0	0.00	3	36.30	36.95	-3	9,075	-0.03%
2018/04/02	3	36.55	0	0.00	36.65	3	9,194	0.03%
2018/03/30	0	36.60	0	0.00	36.60	0	9,384	0.00%
2018/03/29	0	0.00	2	36.70	36.55	-2	9,612	-0.02%
2018/03/20	0	37.25	2	37.15	37.35	-2	10,409	-0.02%
2018/03/19	0	37.50	0	0.00	37.55	0	10,391	0.00%
2018/03/12	0	0.00	1	36.85	37.20	-1	10,295	-0.01%
2018/03/09	0	0.00	2	36.50	36.65	-2	10,563	-0.02%
2018/03/07	0	0.00	4.2	36.49	36.40	-4.2	10,705	-0.04%
2018/02/26	1	36.55	0	0.00	36.55	1	11,206	0.01%
2018/02/23	0	0.00	1	36.60	36.85	-1	11,245	-0.01%
2018/02/09	1	35.20	0	0.00	35.60	1	11,191	0.01%
2018/02/07	0	0.00	1	36.55	36.40	-1	11,348	-0.01%
2018/02/06	2	35.05	1	34.90	35.50	1	11,176	0.01%
2018/02/05	2	37.35	0	0.00	37.80	2	10,868	0.02%
2018/02/02	1	37.85	0	0.00	37.90	1	10,815	0.01%
2018/01/29	5	37.87	5	38.14	37.95	0	10,715	0.00%
2018/01/26	3	37.80	1	38.00	38.20	2	10,632	0.02%
2018/01/25	4	37.55	0	0.00	37.60	4	10,496	0.04%
2018/01/22	0	0.00	7	37.72	37.85	-7	10,192	-0.07%
2018/01/18	1	38.45	1	38.25	37.85	0	10,032	0.00%
2018/01/17	0	0.00	25	37.92	38.50	-25	9,868	-0.25%
2018/01/16	2	37.85	1	38.00	38.10	1	9,731	0.01%
2018/01/15	20	37.65	2	37.70	37.85	18	9,652	0.19%
2018/01/12	1	37.75	2	37.53	37.60	-1	9,583	-0.01%
2018/01/11	3	37.83	2	37.50	37.50	1	9,356	0.01%
2018/01/10	0	0.00	10	38.35	38.45	-10	8,870	-0.11%
2018/01/09	2	38.10	5	38.26	38.30	-3	8,715	-0.03%
2018/01/08	10.6	37.82	1	38.00	38.20	9.6	8,456	0.11%
2018/01/05	1	37.15	27	37.40	37.30	-26	8,145	-0.32%
2018/01/04	1	37.05	1	37.20	37.20	0	7,623	0.00%
2018/01/03	0	0.00	1	36.75	37.35	-1	7,533	-0.01%
2018/01/02	1	36.50	3	36.55	36.55	-2	7,250	-0.03%