台泥 (1101)-元大-北府券商分點個股進出

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
32.30
漲跌
▲0.25
漲幅
+0.78%
成交量
17,631張
產業
上市水泥類股
2636人加入追蹤

立即追蹤
本地時間:14:30

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

台泥 (1101)籌碼相關－元大-北府券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-北府券商分點個股進出
元大-北府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
2024/05/02	10	32.35	2	32.28	32.30	8	16,359	0.05%
2024/04/30	10.2	32.08	2	32.30	32.05	8.2	16,171	0.05%
2024/04/29	12	32.11	8	32.32	32.35	4	16,038	0.03%
2024/04/26	17.2	31.85	5.1	31.95	31.80	12.1	15,880	0.08%
2024/04/25	7.2	31.92	6.4	31.97	32.00	0.8	15,849	0.00%
2024/04/24	18	32.21	15.1	32.19	32.15	2.9	15,799	0.02%
2024/04/23	1	32.51	15	32.86	32.35	-14	16,021	-0.09%
2024/04/22	13	32.37	3	32.52	32.60	10	15,974	0.06%
2024/04/19	42.4	32.12	19	32.09	32.00	23.4	15,756	0.15%
2024/04/18	17.1	32.66	5.1	32.70	32.70	12	15,379	0.08%
2024/04/17	51.1	32.60	3	32.52	32.65	48.1	15,172	0.32%
2024/04/16	37.3	32.73	50	32.79	32.45	-12.7	15,008	-0.08%
2024/04/15	28.1	32.64	40.1	32.71	32.35	-12	14,402	-0.08%
2024/04/12	6.4	32.00	2.6	32.11	32.20	3.8	14,063	0.03%
2024/04/11	6.1	32.43	0	0.00	32.40	6.1	13,848	0.04%
2024/04/10	3.5	32.77	4	32.79	32.70	-0.5	13,783	0.00%
2024/04/09	2	32.15	24.3	32.36	32.45	-22.3	13,609	-0.16%
2024/04/08	22.2	32.40	5	32.40	32.30	17.2	13,545	0.13%
2024/04/03	25.4	32.34	43.8	32.44	32.00	-18.3	13,436	-0.14%
2024/04/02	1	32.00	0.2	31.95	31.95	0.8	13,046	0.01%
2024/04/01	3.4	32.16	10	32.05	32.15	-6.6	13,124	-0.05%
2024/03/29	0	0.00	1.5	31.98	32.15	-1.5	13,089	-0.01%
2024/03/28	3	31.77	3	31.70	31.70	0	12,963	0.00%
2024/03/27	9.3	31.62	4.1	31.76	31.70	5.2	12,844	0.04%
2024/03/26	4.9	31.50	1	31.40	31.55	3.9	12,765	0.03%
2024/03/25	23	31.08	21.1	31.13	31.10	1.9	12,723	0.01%
2024/03/22	13.1	31.11	4	31.11	31.15	9.1	12,702	0.07%
2024/03/21	14.1	31.62	5	31.58	31.50	9.1	12,514	0.07%
2024/03/20	52.6	30.96	11	30.91	30.90	41.6	12,516	0.33%
2024/03/19	39.2	31.44	17.7	31.42	31.40	21.5	12,198	0.18%
2024/03/18	25.3	31.69	13	31.70	31.70	12.3	11,945	0.10%
2024/03/15	9	31.98	1.1	31.93	31.95	7.9	11,833	0.07%
2024/03/14	2.4	31.85	4.3	31.81	32.00	-1.9	11,512	-0.02%
2024/03/13	14.2	31.74	7.5	31.83	31.70	6.7	11,518	0.06%
2024/03/12	12.3	31.88	5.3	31.80	32.00	7	11,388	0.06%
2024/03/11	20.6	31.71	0	0.00	31.80	20.6	11,415	0.18%
2024/03/08	16.4	31.97	5	32.05	31.85	11.4	11,531	0.10%
2024/03/07	28.2	31.94	20	31.91	32.00	8.2	11,664	0.07%
2024/03/06	6.8	31.94	4	31.96	32.00	2.8	12,022	0.02%
2024/03/05	7	32.04	3.4	32.17	32.00	3.6	13,502	0.03%
2024/03/04	25.6	32.11	14.4	32.07	32.05	11.3	13,771	0.08%
2024/03/01	5.9	32.00	5	32.00	32.05	0.9	14,657	0.01%
2024/02/29	23.5	32.25	1	32.20	32.10	22.5	14,759	0.15%
2024/02/27	18.4	31.92	6.1	31.92	31.85	12.3	14,610	0.08%
2024/02/26	10.3	32.32	0.6	32.45	32.15	9.7	14,608	0.07%
2024/02/23	5	32.51	19.5	32.51	32.40	-14.5	14,694	-0.10%
2024/02/22	4.1	32.38	2	32.45	32.55	2.1	15,103	0.01%
2024/02/21	1.1	32.47	1	32.45	32.50	0.1	15,202	0.00%
2024/02/20	2.1	32.60	9	32.55	32.65	-6.9	15,222	-0.05%
2024/02/19	16.2	32.64	2.1	32.52	32.80	14.1	15,433	0.09%
2024/02/16	37.4	31.87	9.3	31.88	31.90	28.1	15,704	0.18%
2024/02/15	14.3	31.86	17.9	31.87	32.00	-3.6	15,670	-0.02%
2024/02/05	6	32.03	29	31.92	32.15	-23	15,497	-0.15%
2024/02/02	9.3	32.37	1	32.30	32.25	8.3	15,452	0.05%
2024/02/01	1.2	32.00	6	32.29	32.45	-4.8	15,591	-0.03%
2024/01/31	5.3	31.91	2	31.90	31.90	3.3	15,628	0.02%
2024/01/30	19.3	32.11	0.1	32.50	32.00	19.2	15,538	0.12%
2024/01/29	15	32.42	2.6	32.46	32.35	12.3	15,511	0.08%
2024/01/26	37.2	32.66	1	32.75	32.60	36.2	15,632	0.23%
2024/01/25	1.1	32.60	2	32.68	32.70	-1	15,730	-0.01%
2024/01/24	11	32.63	10	32.67	32.60	1	15,865	0.01%
2024/01/23	1.3	32.50	5	32.53	32.70	-3.7	16,153	-0.02%
2024/01/22	7.2	32.39	0	0.00	32.30	7.2	16,296	0.04%
2024/01/19	8.6	31.91	9.5	31.93	32.40	-0.9	16,355	-0.01%
2024/01/18	27.3	32.07	7.6	32.10	32.05	19.7	16,380	0.12%
2024/01/17	36.3	32.25	5.7	32.48	32.20	30.6	16,459	0.19%
2024/01/16	18.4	33.04	7.5	33.08	32.90	10.9	16,356	0.07%
2024/01/15	22.3	33.66	0	0.00	33.65	22.3	16,277	0.14%
2024/01/12	8	33.65	1	33.75	33.75	7	16,716	0.04%
2024/01/11	15	33.69	3	33.70	33.70	12	17,605	0.07%
2024/01/10	10.1	33.82	1	33.75	33.70	9.1	18,877	0.05%
2024/01/09	7.1	34.07	0	0.00	34.05	7.1	19,006	0.04%
2024/01/08	1	34.35	4.8	34.43	34.25	-3.8	19,126	-0.02%
2024/01/05	1	34.25	4	34.26	34.35	-3	19,349	-0.02%
2024/01/04	12	34.17	5	34.20	34.20	7	19,609	0.04%
2024/01/03	10.7	34.24	1	34.70	34.20	9.7	19,771	0.05%
2024/01/02	1	34.75	9	34.79	34.70	-8	19,818	-0.04%
2023/12/29	0.5	34.85	32	34.80	34.85	-31.5	19,953	-0.16%
2023/12/28	16	34.86	2.7	34.87	34.90	13.3	20,185	0.07%
2023/12/27	1	34.84	13	34.82	34.90	-12	20,197	-0.06%
2023/12/26	2	34.68	4	34.60	34.65	-2	20,237	-0.01%
2023/12/25	2	34.35	2	34.55	34.50	0	20,449	0.00%
2023/12/22	3.6	34.21	2.2	34.23	34.30	1.4	20,578	0.01%
2023/12/21	9.1	34.22	0	0.00	34.25	9.1	20,790	0.04%
2023/12/20	1	34.50	1	34.35	34.50	0	21,158	0.00%
2023/12/19	7	34.41	0.2	34.50	34.35	6.8	21,394	0.03%
2023/12/18	1	34.45	6	34.41	34.55	-5	21,730	-0.02%
2023/12/15	1	34.35	3	34.45	34.30	-2	21,955	-0.01%
2023/12/14	9	34.35	4	34.45	34.40	5	21,772	0.02%
2023/12/13	1	34.15	0	0.00	34.05	1	21,743	0.00%
2023/12/12	3.5	34.19	6	34.18	34.15	-2.5	21,824	-0.01%
2023/12/11	1.2	34.27	6	34.21	34.40	-4.8	21,878	-0.02%
2023/12/08	3	34.67	5.5	34.62	34.60	-2.5	22,119	-0.01%
2023/12/07	2	34.50	0	0.00	34.50	2	22,107	0.01%
2023/12/06	18	34.76	26.1	34.70	34.60	-8.1	22,145	-0.04%
2023/12/05	1	34.85	3	34.82	34.90	-2	22,206	-0.01%
2023/12/04	4	34.24	2	34.25	34.05	2	22,066	0.01%
2023/12/01	21.6	34.53	0	0.00	34.40	21.6	22,225	0.10%
2023/11/30	6	34.94	23.7	35.04	34.95	-17.7	21,892	-0.08%
2023/11/29	20.6	34.50	24	34.38	34.25	-3.4	20,364	-0.02%
2023/11/28	176.2	34.90	165.5	35.08	34.50	10.7	20,138	0.05%	大買/大賣/
2023/11/27	3	34.13	2	34.13	33.95	1	19,597	0.01%
2023/11/24	10	34.01	0.2	34.05	33.75	9.8	19,408	0.05%
2023/11/22	13.2	33.89	14	34.00	33.85	-0.8	19,049	0.00%
2023/11/21	2	33.98	15	34.02	34.20	-13	18,952	-0.07%
2023/11/20	6	33.53	1.2	33.58	33.60	4.8	18,544	0.03%
2023/11/17	11	33.29	3	33.30	33.20	8	18,469	0.04%
2023/11/16	15.3	33.12	11	33.08	33.05	4.3	18,400	0.02%
2023/11/15	9	32.86	14	33.02	33.15	-5	18,225	-0.03%
2023/11/14	4	32.51	1	32.55	32.50	3	18,089	0.02%
2023/11/13	8.5	32.68	3	32.60	32.80	5.5	18,187	0.03%
2023/11/10	3.1	32.80	5	32.80	32.85	-1.9	18,374	-0.01%
2023/11/09	5.1	32.86	2.3	32.96	32.90	2.8	18,388	0.02%
2023/11/08	14	32.90	5	32.90	32.90	9	18,405	0.05%
2023/11/07	3.1	32.47	0	0.00	32.55	3.1	18,432	0.02%
2023/11/06	12.6	32.83	9	32.84	32.80	3.6	18,394	0.02%
2023/11/03	1.1	32.85	11.7	32.81	32.90	-10.6	18,290	-0.06%
2023/11/02	9.5	32.44	1.5	32.40	32.35	8	18,196	0.04%
2023/11/01	12	32.17	2.3	32.19	32.10	9.8	18,166	0.05%
2023/10/31	1.6	32.30	10.8	32.21	32.25	-9.2	18,158	-0.05%
2023/10/30	3	31.85	1.2	32.01	32.00	1.8	18,028	0.01%
2023/10/27	11.3	31.83	1	31.95	31.85	10.3	17,917	0.06%
2023/10/26	1.4	31.48	1.2	31.60	31.45	0.2	17,975	0.00%
2023/10/25	8.8	31.62	1	31.80	31.55	7.8	17,848	0.04%
2023/10/24	19.3	31.54	1.2	31.61	31.50	18.1	17,706	0.10%
2023/10/23	9.3	31.72	0	0.00	31.65	9.3	17,530	0.05%
2023/10/20	16.4	31.55	2.1	31.46	31.75	14.3	17,702	0.08%
2023/10/19	40.3	31.81	1	31.95	31.90	39.3	17,409	0.23%
2023/10/18	45.6	32.52	3	32.50	32.45	42.6	16,813	0.25%
2023/10/17	4.3	33.55	1	33.45	33.45	3.3	15,659	0.02%
2023/10/16	14.3	33.68	2	33.78	33.60	12.3	15,645	0.08%
2023/10/13	23	33.98	6.2	33.98	33.80	16.8	15,722	0.11%
2023/10/12	25	33.71	1.1	33.28	33.70	23.9	15,681	0.15%
2023/10/11	0.2	33.15	3	33.07	33.10	-2.8	15,548	-0.02%
2023/10/06	1.2	32.87	0	0.00	32.80	1.2	15,540	0.01%
2023/10/05	17	32.79	1	32.75	32.75	16	15,507	0.10%
2023/10/04	4.6	32.97	4.3	32.98	32.90	0.3	15,539	0.00%
2023/10/03	3.7	33.20	15	33.27	33.20	-11.3	15,625	-0.07%
2023/10/02	2.2	33.16	0	0.00	33.10	2.2	15,776	0.01%
2023/09/28	6.1	33.14	1	33.15	33.25	5.1	16,020	0.03%
2023/09/27	5.2	32.98	110	33.05	33.05	-104.8	15,999	-0.66%	大賣/鉅額交易
2023/09/26	11.8	33.08	1	33.00	33.00	10.8	15,938	0.07%
2023/09/25	20.6	33.19	3	33.08	33.10	17.6	15,777	0.11%
2023/09/22	22.8	33.43	2	33.50	33.50	20.8	15,474	0.13%
2023/09/21	29.4	33.96	1	34.05	33.80	28.4	15,253	0.19%
2023/09/20	38.3	34.53	2	34.45	34.35	36.3	15,082	0.24%
2023/09/19	21.6	34.88	1	34.85	34.80	20.6	14,902	0.14%
2023/09/18	32	35.01	2.5	35.06	35.10	29.5	14,938	0.20%
2023/09/15	107.2	35.25	5	35.25	35.10	102.2	15,030	0.68%	大買/鉅額交易
2023/09/14	5.2	35.36	6.5	35.36	35.50	-1.4	14,962	-0.01%
2023/09/13	23	35.13	13	35.17	35.30	10	14,972	0.07%
2023/09/12	5.2	34.51	0	0.00	34.60	5.2	15,254	0.03%
2023/09/11	11	34.11	13.5	34.10	34.20	-2.5	15,266	-0.02%
2023/09/08	18.7	34.13	0	0.00	34.10	18.7	15,301	0.12%
2023/09/07	20.3	34.32	0.2	34.55	34.35	20.1	15,280	0.13%
2023/09/06	75.6	34.59	2	34.40	34.40	73.6	15,287	0.48%
2023/09/05	25.1	35.01	8	35.02	35.00	17.1	14,939	0.11%
2023/09/04	15.2	35.05	2.4	35.16	35.20	12.8	14,925	0.09%
2023/09/01	15.1	35.14	0	0.00	35.25	15.1	14,877	0.10%
2023/08/31	57.3	35.17	7.6	35.18	34.95	49.7	14,843	0.34%
2023/08/30	7.2	35.40	0.1	35.35	35.30	7.1	14,684	0.05%
2023/08/29	1.9	35.29	0	0.00	35.40	1.9	15,130	0.01%
2023/08/28	3.2	35.11	56	35.10	35.20	-52.8	15,344	-0.34%
2023/08/25	5.1	35.22	0	0.00	35.10	5.1	16,124	0.03%
2023/08/24	1.2	35.40	0	0.00	35.30	1.2	16,441	0.01%
2023/08/23	4.2	35.37	0.3	35.40	35.30	3.9	16,726	0.02%
2023/08/22	4	35.35	0	0.00	35.40	4	16,947	0.02%
2023/08/21	2.1	35.19	1	35.30	35.40	1.1	17,344	0.01%
2023/08/18	22	35.34	21.6	35.26	35.15	0.4	17,523	0.00%
2023/08/17	18.6	35.64	4	35.60	35.65	14.6	17,458	0.08%
2023/08/16	24.4	36.12	12.6	36.13	36.05	11.8	17,488	0.07%
2023/08/15	8.2	36.71	0.2	36.75	36.70	8	17,473	0.05%
2023/08/14	14	36.90	1	36.85	36.85	13	17,582	0.07%
2023/08/11	10	37.60	3.1	37.46	37.40	6.9	17,637	0.04%
2023/08/10	6.2	36.88	5	36.85	36.85	1.2	17,644	0.01%
2023/08/09	0	37.30	2.4	37.13	37.15	-2.4	17,972	-0.01%
2023/08/08	7.2	37.18	1	37.20	37.10	6.2	18,250	0.03%
2023/08/07	7.1	37.54	6	37.55	37.65	1.1	18,384	0.01%
2023/08/04	11.1	37.35	1	37.35	37.35	10.1	18,438	0.05%
2023/08/02	14.2	37.41	0	0.00	37.20	14.2	18,846	0.08%
2023/08/01	0.1	37.45	85.4	37.41	37.55	-85.3	19,015	-0.45%
2023/07/31	1.1	37.45	6.2	37.36	37.30	-5.1	19,125	-0.03%
2023/07/28	3.2	37.24	1	37.25	37.35	2.2	19,175	0.01%
2023/07/27	5.1	37.31	12	37.42	37.35	-6.9	19,620	-0.04%
2023/07/26	4.9	37.29	16	37.37	37.25	-11.1	20,584	-0.05%
2023/07/25	20.3	37.38	9.3	37.42	37.40	11	20,798	0.05%
2023/07/24	4.6	36.50	6	36.52	36.50	-1.5	20,874	-0.01%
2023/07/21	21.5	36.26	1	36.20	36.10	20.5	21,180	0.10%
2023/07/20	12.2	36.62	4.1	36.70	36.55	8.1	21,667	0.04%
2023/07/19	14.2	36.82	1	36.55	36.60	13.2	22,718	0.06%
2023/07/18	23.3	36.65	22.2	36.63	37.10	1.1	23,504	0.00%
2023/07/17	23.2	36.87	1	36.75	36.75	22.2	23,411	0.09%
2023/07/14	14	36.89	7	37.02	37.00	7	23,348	0.03%
2023/07/13	7.5	36.87	5.1	37.07	36.80	2.3	23,366	0.01%
2023/07/12	15.1	36.56	4	36.58	36.60	11.1	23,564	0.05%
2023/07/11	24.5	36.77	3.1	36.96	36.55	21.4	23,517	0.09%
2023/07/10	27.4	37.01	1.7	37.16	36.85	25.7	23,394	0.11%
2023/07/07	2.1	37.29	13.2	36.99	37.30	-11.1	23,264	-0.05%
2023/07/06	26.9	37.36	25	37.24	37.25	1.9	23,393	0.01%
2023/07/05	26.1	37.92	1	38.05	37.80	25.1	23,091	0.11%
2023/07/04	8	38.11	1	38.15	38.05	7	22,913	0.03%
2023/07/03	5.1	38.17	10	38.20	38.25	-4.9	22,864	-0.02%
2023/06/30	3	38.08	0	0.00	38.05	3	22,907	0.01%
2023/06/29	2.1	38.10	0	0.00	38.05	2.1	22,932	0.01%
2023/06/28	9.4	38.08	1	38.45	38.05	8.4	22,980	0.04%
2023/06/27	18.3	38.49	1	38.45	38.45	17.3	23,114	0.07%
2023/06/26	7	38.80	2.3	38.78	38.80	4.8	23,371	0.02%
2023/06/21	10.1	38.45	4.3	38.69	38.70	5.8	23,378	0.02%
2023/06/20	7	38.50	1	38.50	38.55	6	23,375	0.03%
2023/06/19	10	38.73	1.2	38.68	38.70	8.8	23,493	0.04%
2023/06/16	30.9	38.96	59	38.85	38.70	-28.1	23,472	-0.12%
2023/06/15	15.1	38.33	2.3	38.33	38.35	12.7	23,007	0.06%
2023/06/14	8	38.24	22	38.25	38.35	-14	23,330	-0.06%
2023/06/13	12	38.17	9	38.23	38.25	3	23,466	0.01%
2023/06/12	14.4	38.41	4	38.28	38.25	10.4	23,491	0.04%
2023/06/09	5	38.37	15	38.37	38.45	-10	23,511	-0.04%
2023/06/08	12.1	38.54	3.3	38.60	38.50	8.8	23,676	0.04%
2023/06/07	32	38.77	6	38.79	38.80	26	23,851	0.11%
2023/06/06	3	38.90	13.2	38.83	38.80	-10.2	24,048	-0.04%
2023/06/05	10.5	38.91	12.6	38.96	38.85	-2.1	24,210	-0.01%
2023/06/02	4	38.48	37	38.51	38.55	-33	24,023	-0.14%
2023/06/01	38.9	37.80	1.1	37.82	37.75	37.8	23,598	0.16%
2023/05/31	22.7	38.03	1	38.10	37.90	21.7	23,504	0.09%
2023/05/30	7.1	37.99	7	38.22	38.30	0.1	22,887	0.00%
2023/05/29	10.1	37.84	6	37.94	38.15	4.1	23,178	0.02%
2023/05/26	17	37.72	17.2	37.81	38.00	-0.2	23,692	0.00%
2023/05/25	17.4	37.60	6	37.87	38.05	11.4	24,133	0.05%
2023/05/24	12.3	37.67	4	37.78	37.85	8.3	23,953	0.03%
2023/05/23	5.2	37.97	4	37.96	37.90	1.2	23,751	0.00%
2023/05/22	5.3	38.17	5.7	38.23	38.25	-0.4	23,649	0.00%
2023/05/19	5.2	37.94	3.1	37.84	37.85	2.1	23,556	0.01%
2023/05/18	74.9	37.88	2.1	37.85	37.85	72.9	23,437	0.31%
2023/05/17	8.1	38.10	0	0.00	37.90	8.1	23,453	0.03%
2023/05/16	11.2	37.43	25	37.60	37.75	-13.8	23,506	-0.06%
2023/05/15	8.2	37.32	22	37.30	37.35	-13.8	23,506	-0.06%
2023/05/12	8.4	38.31	10	38.21	37.80	-1.6	23,276	-0.01%
2023/05/11	8.4	38.31	10	38.21	38.20	-1.6	23,037	-0.01%
2023/05/10	8	38.69	3	38.80	38.85	5	22,849	0.02%
2023/05/09	25.8	38.85	6.4	38.85	38.65	19.4	22,795	0.09%
2023/05/08	6.1	39.56	4	39.49	39.60	2.1	22,479	0.01%
2023/05/05	13.5	39.40	5	39.50	39.30	8.5	22,322	0.04%
2023/05/04	28.2	39.50	30.4	39.55	39.45	-2.2	22,305	-0.01%
2023/05/03	46.1	39.74	11.4	39.85	39.50	34.7	22,236	0.16%
2023/05/02	30.1	39.59	89.8	39.91	39.90	-59.7	22,048	-0.27%
2023/04/28	6.2	38.73	1	38.70	38.70	5.2	21,538	0.02%
2023/04/27	6.1	39.03	2.5	38.93	38.65	3.7	21,481	0.02%
2023/04/26	16.3	38.61	12.3	38.69	39.10	4	21,572	0.02%
2023/04/25	27.7	38.63	21.1	38.69	38.50	6.6	21,693	0.03%
2023/04/24	37.4	39.30	57.1	39.35	39.55	-19.8	21,265	-0.09%
2023/04/21	47.1	38.43	34.3	38.50	38.30	12.8	20,241	0.06%
2023/04/20	4.1	37.25	0	0.00	37.20	4.1	19,358	0.02%
2023/04/19	5.2	37.32	2	37.25	37.10	3.2	19,409	0.02%
2023/04/18	6.2	37.55	4.7	37.50	37.45	1.4	19,425	0.01%
2023/04/17	5.7	38.05	8.2	38.07	37.95	-2.5	19,656	-0.01%
2023/04/14	2.1	37.45	2.4	37.49	37.55	-0.3	19,373	0.00%
2023/04/13	11.5	37.50	17.1	37.50	37.55	-5.6	19,387	-0.03%
2023/04/12	6.6	37.65	0	0.00	37.45	6.6	19,333	0.03%
2023/04/11	7.1	37.07	55.5	37.23	37.45	-48.4	19,262	-0.25%
2023/04/10	2	36.45	8	36.41	36.60	-6	19,042	-0.03%
2023/04/07	1.1	36.41	0	0.00	36.40	1.1	19,060	0.01%
2023/04/06	1.1	36.32	0	0.00	36.45	1.1	19,160	0.01%
2023/03/31	1.5	36.45	2	36.53	36.40	-0.5	19,407	0.00%
2023/03/30	6	36.17	1	36.25	36.20	5	20,415	0.02%
2023/03/29	10	36.20	3	36.32	36.35	7	21,328	0.03%
2023/03/28	17.5	36.24	213.2	36.12	36.20	-195.7	22,230	-0.88%	大賣/鉅額交易
2023/03/27	35.1	36.79	75.8	37.00	36.65	-40.7	23,097	-0.18%
2023/03/24	4	37.67	1	37.40	37.60	3	23,872	0.01%
2023/03/23	5	37.35	0.4	37.40	37.35	4.6	23,875	0.02%
2023/03/22	13	37.29	7	37.26	37.20	6	23,957	0.03%
2023/03/21	11	37.05	9.9	37.17	37.05	1.1	24,027	0.00%
2023/03/20	19	36.92	4	36.90	36.90	15	24,042	0.06%
2023/03/17	7	36.45	0	0.00	36.40	7	24,199	0.03%
2023/03/16	18.1	36.69	2	36.75	36.35	16.1	23,908	0.07%
2023/03/15	3.1	37.10	1	37.15	37.10	2.1	23,942	0.01%
2023/03/14	17.1	36.51	40	36.98	36.75	-22.9	24,037	-0.10%
2023/03/13	18.6	36.52	12	36.74	36.75	6.6	24,266	0.03%
2023/03/10	15.4	36.73	3	36.60	36.70	12.4	24,281	0.05%
2023/03/09	35.4	37.54	1	37.30	37.20	34.4	24,506	0.14%
2023/03/08	11.7	37.64	10	37.60	37.75	1.7	24,873	0.01%
2023/03/07	2.5	37.98	7.2	37.95	37.95	-4.7	24,885	-0.02%
2023/03/06	8.2	37.99	28.1	37.91	37.95	-19.9	25,216	-0.08%
2023/03/03	5.5	37.87	0	0.00	37.75	5.5	25,487	0.02%
2023/03/02	32.5	37.92	2	37.60	37.90	30.5	25,669	0.12%
2023/03/01	21.8	38.06	10.3	38.05	37.80	11.5	25,706	0.04%
2023/02/24	7.3	39.31	19	39.34	39.15	-11.7	25,338	-0.05%
2023/02/23	6.6	39.26	16.4	39.37	39.50	-9.9	24,816	-0.04%
2023/02/22	2.1	38.10	0.5	38.00	38.05	1.6	25,159	0.01%
2023/02/21	16.5	38.36	22.1	38.34	38.35	-5.6	26,058	-0.02%
2023/02/20	3.2	37.95	2.1	38.08	38.25	1.1	26,714	0.00%
2023/02/17	3.1	37.56	3	37.77	38.00	0.1	27,226	0.00%
2023/02/16	4.4	37.62	122	37.40	37.50	-117.6	27,958	-0.42%	大賣/鉅額交易
2023/02/15	4.1	37.60	13	37.63	37.55	-8.9	28,051	-0.03%
2023/02/14	18.1	37.56	14.1	37.50	37.25	3.9	27,991	0.01%
2023/02/13	4.1	37.02	3	37.00	37.00	1.1	27,957	0.00%
2023/02/10	18.1	36.77	39	36.79	36.85	-20.9	28,096	-0.07%
2023/02/09	7	36.63	0	0.00	36.60	7	28,114	0.02%
2023/02/08	10	36.67	20	36.61	36.75	-10	28,188	-0.04%
2023/02/07	6	36.59	3	36.63	36.65	3	28,269	0.01%
2023/02/06	5.9	36.36	1.2	36.26	36.15	4.7	28,252	0.02%
2023/02/03	7	36.44	7	36.44	36.45	0	28,142	0.00%
2023/02/02	1.2	36.85	2.3	36.84	36.80	-1.1	28,165	0.00%
2023/02/01	6.3	36.63	7	36.56	36.75	-0.7	28,193	0.00%
2023/01/31	4	36.56	6.3	36.63	36.25	-2.3	28,263	-0.01%
2023/01/30	4	36.75	14	36.81	36.95	-10	28,195	-0.04%
2023/01/17	12.8	36.05	1.3	35.98	36.00	11.5	28,181	0.04%
2023/01/16	16.1	36.51	20.4	36.48	36.50	-4.3	28,175	-0.02%
2023/01/13	13.3	36.05	123.3	36.23	36.15	-110	27,855	-0.40%	大賣/鉅額交易
2023/01/12	9.5	35.15	13.1	35.30	35.40	-3.6	27,913	-0.01%
2023/01/11	3	34.68	12.3	34.67	34.70	-9.3	28,119	-0.03%
2023/01/10	5.1	34.40	3.1	34.55	34.60	2	28,426	0.01%
2023/01/09	4.6	34.48	0	0.00	34.60	4.6	28,943	0.02%
2023/01/06	10.3	34.34	10	34.39	34.25	0.3	29,213	0.00%
2023/01/05	19	34.32	30.5	34.38	34.45	-11.5	29,670	-0.04%
2023/01/04	1	33.55	1.1	33.61	33.50	-0.1	29,498	0.00%
2023/01/03	1	33.40	0.1	33.75	33.50	0.9	29,714	0.00%
2022/12/30	5	33.77	1	33.85	33.65	4	29,735	0.01%
2022/12/29	9.1	33.79	0	0.00	33.70	9.1	29,889	0.03%
2022/12/28	10.2	34.20	7	34.21	34.30	3.2	30,140	0.01%
2022/12/27	3.5	34.61	1.1	34.42	34.30	2.4	30,373	0.01%
2022/12/26	63	34.35	0	0.00	34.40	63	30,533	0.21%
2022/12/23	50	34.45	6	34.29	34.05	44	31,062	0.14%
2022/12/22	26.4	34.60	13.4	34.40	34.45	12.9	31,982	0.04%
2022/12/21	13.2	33.90	18.2	33.95	34.05	-5.1	31,325	-0.02%
2022/12/20	16.4	33.67	22.1	33.89	33.70	-5.6	30,705	-0.02%
2022/12/19	16.2	33.93	1	33.85	33.85	15.2	30,251	0.05%
2022/12/16	16.1	33.11	16	33.33	34.60	0.1	29,428	0.00%
2022/12/15	4	33.44	1	33.45	33.55	3	28,860	0.01%
2022/12/14	9.7	33.58	20.2	33.60	33.50	-10.5	29,170	-0.04%
2022/12/13	25	33.87	14	33.80	33.70	11	29,231	0.04%
2022/12/12	3.2	33.75	5	33.65	33.85	-1.9	29,198	-0.01%
2022/12/09	5.1	33.68	13.1	33.81	33.70	-8.1	29,684	-0.03%
2022/12/08	2	33.23	2	33.20	33.20	0	29,675	0.00%
2022/12/07	19.5	33.24	14.2	33.34	33.35	5.4	29,677	0.02%
2022/12/06	14.6	33.41	20.6	33.48	33.30	-6	29,698	-0.02%
2022/12/05	3.1	33.58	5.4	33.66	33.70	-2.3	29,562	-0.01%
2022/12/02	10	33.67	4	33.73	33.65	6	29,249	0.02%
2022/12/01	26	34.01	66.2	34.00	34.05	-40.2	29,193	-0.14%
2022/11/30	26.1	33.68	3.1	33.77	33.90	23	29,003	0.08%
2022/11/29	13	33.28	7.1	33.24	33.55	5.9	28,619	0.02%
2022/11/28	16.1	33.00	11	33.10	33.00	5.1	28,640	0.02%
2022/11/25	26.1	33.35	9	33.40	33.55	17.1	28,428	0.06%
2022/11/24	5.1	32.91	0	0.00	33.20	5.1	28,273	0.02%
2022/11/23	6.3	32.78	0	0.00	32.70	6.3	28,055	0.02%
2022/11/22	13.1	32.60	0.2	32.70	32.65	12.9	27,954	0.05%
2022/11/21	16	32.87	3	32.87	32.85	13	27,730	0.05%
2022/11/18	9.2	33.43	10	33.25	33.30	-0.8	27,498	0.00%
2022/11/17	44	34.21	46.2	34.11	34.25	-2.2	26,542	-0.01%
2022/11/16	48.3	33.14	24.1	33.09	32.90	24.1	25,556	0.09%
2022/11/15	42.8	33.35	22	33.48	33.85	20.8	24,950	0.08%
2022/11/14	6	33.92	64.2	34.19	34.15	-58.2	24,375	-0.24%
2022/11/11	17.1	32.11	2	32.10	32.15	15.1	23,576	0.06%
2022/11/10	10.3	31.93	4	31.88	31.70	6.3	23,483	0.03%
2022/11/09	5.3	31.83	3.1	31.85	31.90	2.2	23,444	0.01%
2022/11/08	5.2	31.61	4.1	31.48	31.65	1.1	23,282	0.00%
2022/11/07	3	30.75	13.1	30.96	31.00	-10.1	23,106	-0.04%
2022/11/04	15	30.37	3	30.38	30.45	12	23,191	0.05%
2022/11/03	14.1	30.25	5	30.31	30.30	9.1	23,144	0.04%
2022/11/02	17.1	30.71	2	30.80	30.75	15.1	23,105	0.07%
2022/11/01	10.4	30.54	0	0.00	30.65	10.4	23,119	0.04%
2022/10/31	130.5	30.50	9	30.46	30.25	121.5	23,108	0.53%	大買/鉅額交易
2022/10/28	12.2	30.75	117	30.59	30.50	-104.8	23,119	-0.45%	大賣/鉅額交易
2022/10/27	26.2	30.85	17.9	30.92	30.85	8.3	23,111	0.04%
2022/10/26	5.2	30.19	5	30.15	30.30	0.2	23,119	0.00%
2022/10/25	97	30.00	5	29.96	29.90	92	23,077	0.40%
2022/10/24	33.6	31.03	5	30.68	30.60	28.6	22,682	0.13%
2022/10/21	5.1	30.72	2	31.15	31.00	3.1	22,562	0.01%
2022/10/20	15.7	30.83	27	30.78	30.90	-11.3	22,518	-0.05%
2022/10/19	7.4	31.84	1	31.65	31.60	6.4	22,012	0.03%
2022/10/18	15.6	31.51	8	31.47	31.45	7.6	21,608	0.04%
2022/10/17	15	31.65	7.3	31.58	31.70	7.7	21,593	0.04%
2022/10/14	130.1	32.59	112.8	32.41	32.40	17.4	21,633	0.08%	大買/大賣/
2022/10/13	29.8	33.03	23	32.82	32.65	6.8	21,544	0.03%
2022/10/12	2.2	33.76	0	0.00	33.75	2.2	21,287	0.01%
2022/10/11	24.4	33.82	0	0.00	33.80	24.4	21,345	0.11%
2022/10/07	8.6	34.35	3	34.22	34.25	5.6	21,291	0.03%
2022/10/06	1.3	34.33	8	34.27	34.30	-6.7	21,266	-0.03%
2022/10/05	15.6	34.28	10	34.19	34.15	5.6	21,277	0.03%
2022/10/04	26.6	33.84	1	33.85	33.85	25.6	21,025	0.12%
2022/10/03	14.4	33.75	4	33.58	33.65	10.4	20,773	0.05%
2022/09/30	17.6	33.77	10.1	33.84	33.80	7.5	20,658	0.04%
2022/09/29	83.7	34.19	61	34.17	34.15	22.7	20,144	0.11%
2022/09/28	24	35.17	5.1	35.14	34.90	18.9	19,056	0.10%
2022/09/27	10.2	35.83	5	35.76	35.80	5.2	18,789	0.03%
2022/09/26	44.3	36.06	11	36.14	35.85	33.3	18,599	0.18%
2022/09/23	26.5	37.09	3.2	37.15	37.00	23.3	18,381	0.13%
2022/09/22	39.7	37.43	6.1	37.41	37.55	33.6	18,250	0.18%
2022/09/21	15.3	38.19	0	0.00	38.10	15.3	17,880	0.09%
2022/09/20	4.3	38.60	7	38.60	38.55	-2.7	17,513	-0.02%
2022/09/19	29.1	38.79	20	38.80	38.80	9.1	17,397	0.05%
2022/09/16	42.7	38.77	28	38.64	38.60	14.7	17,332	0.08%
2022/09/15	72.6	39.46	71	39.55	39.55	1.6	16,939	0.01%
2022/09/14	3	39.73	1.8	39.69	39.65	1.2	16,875	0.01%
2022/09/13	3.5	39.86	5.5	39.85	39.90	-2	16,925	-0.01%
2022/09/12	3.7	39.74	0	39.85	39.80	3.6	16,977	0.02%
2022/09/08	11	39.75	5	39.71	39.85	6	17,321	0.03%
2022/09/07	3.8	39.83	4	39.85	39.70	-0.2	17,462	0.00%
2022/09/06	4	39.30	22.6	39.72	39.85	-18.6	17,501	-0.11%
2022/09/05	7	38.94	15.2	39.04	39.10	-8.2	17,483	-0.05%
2022/09/02	14.4	38.58	13.2	38.59	38.50	1.2	17,570	0.01%
2022/09/01	19.1	38.92	5.2	39.04	38.90	13.9	17,325	0.08%
2022/08/31	15.1	39.26	2	39.38	39.30	13.1	17,158	0.08%
2022/08/30	9.1	39.21	47	39.18	39.25	-37.9	17,048	-0.22%
2022/08/29	18.9	39.25	6.5	39.30	39.35	12.4	17,169	0.07%
2022/08/26	16.9	39.61	10.2	39.60	39.65	6.7	17,183	0.04%
2022/08/25	6	39.38	3.3	39.39	39.55	2.7	17,263	0.02%
2022/08/24	4.5	39.16	3.9	39.29	39.25	0.6	17,398	0.00%
2022/08/23	7	39.22	103.1	39.49	39.35	-96.1	17,816	-0.54%	大賣/
2022/08/22	4.6	39.15	9.3	39.20	39.65	-4.7	17,936	-0.03%
2022/08/19	8.4	39.40	0	0.00	39.45	8.4	18,065	0.05%
2022/08/18	36	39.65	0	0.00	39.80	36	18,153	0.20%
2022/08/17	1	39.35	2	40.00	40.00	-1	18,215	-0.01%
2022/08/16	10	39.36	0	0.00	39.35	10	18,244	0.05%
2022/08/15	18	39.21	10	39.10	39.30	8	18,314	0.04%
2022/08/12	4	39.11	14	39.09	39.30	-10	18,719	-0.05%
2022/08/11	94	38.47	13	39.11	39.35	81	18,846	0.43%
2022/08/10	2.1	38.55	0	0.00	38.75	2.1	18,945	0.01%
2022/08/09	11.7	38.46	10.1	38.35	38.75	1.6	19,108	0.01%
2022/08/08	1.2	38.42	13	38.52	38.70	-11.8	19,258	-0.06%
2022/08/05	4	38.84	2	38.88	38.85	2	19,436	0.01%
2022/08/04	5.2	38.84	2	38.98	38.75	3.2	19,943	0.02%
2022/08/03	2.1	38.96	215	39.10	39.10	-212.9	20,186	-1.05%	大賣/鉅額交易
2022/08/02	4.5	39.09	67.1	39.10	39.15	-62.6	20,245	-0.31%
2022/08/01	25	39.26	19	39.31	39.50	6	20,243	0.03%
2022/07/29	22.7	38.53	0	39.30	38.75	22.7	20,205	0.11%
2022/07/28	7.1	38.09	1	38.15	38.20	6.1	20,134	0.03%
2022/07/27	1.4	37.86	0	0.00	37.85	1.4	20,075	0.01%
2022/07/26	5	37.83	0	0.00	37.80	5	20,246	0.02%
2022/07/25	219.2	37.85	1	37.90	37.85	218.2	20,320	1.07%	大買/鉅額交易
2022/07/22	20.2	37.77	0	0.00	37.70	20.2	20,389	0.10%
2022/07/21	88.7	37.95	11.2	37.94	38.05	77.5	20,196	0.38%
2022/07/20	42	41.76	7	41.71	41.60	35	19,656	0.18%
2022/07/19	4.2	41.02	102.6	41.37	41.65	-98.4	19,510	-0.50%	大賣/
2022/07/18	5.2	40.23	2	40.43	40.70	3.2	19,267	0.02%
2022/07/15	18.2	40.88	15.5	40.72	40.50	2.7	19,169	0.01%
2022/07/14	5.1	41.68	2	41.75	41.70	3.1	19,107	0.02%
2022/07/13	9	41.82	9	41.82	41.80	0	19,230	0.00%
2022/07/12	2	40.85	3	41.07	41.00	-1	19,337	-0.01%
2022/07/11	2.1	41.07	19	41.02	41.10	-17	19,484	-0.09%
2022/07/08	18.1	40.82	9	40.70	40.80	9.1	19,573	0.05%
2022/07/07	4.5	40.57	1	40.85	40.90	3.5	19,674	0.02%
2022/07/06	50.3	40.15	0.1	40.45	40.00	50.2	20,055	0.25%
2022/07/05	10.2	40.50	10	40.75	40.75	0.2	19,967	0.00%
2022/07/04	15	40.27	2	40.03	40.00	13	19,809	0.07%
2022/07/01	0.2	40.43	18	40.39	40.35	-17.8	19,681	-0.09%
2022/06/30	16.1	39.45	1	39.50	39.50	15.1	19,421	0.08%
2022/06/29	1.2	39.53	1	39.70	39.55	0.2	19,227	0.00%
2022/06/28	2.2	39.72	1	39.70	39.60	1.2	19,218	0.01%
2022/06/27	1.3	39.86	1	40.10	39.80	0.3	19,203	0.00%
2022/06/24	7.3	39.40	2	39.65	39.50	5.3	19,070	0.03%
2022/06/23	16.1	39.14	2.1	39.41	39.00	14	18,963	0.07%
2022/06/22	3.9	39.57	2	39.63	39.50	1.9	18,809	0.01%
2022/06/21	12.1	39.27	0.5	39.65	39.45	11.6	18,775	0.06%
2022/06/20	58	39.07	8	39.06	38.85	50	18,695	0.27%
2022/06/17	16.3	39.68	1.8	39.71	39.60	14.5	18,440	0.08%
2022/06/16	18.1	40.15	6	40.28	40.00	12.1	18,279	0.07%
2022/06/15	11	40.13	0	0.00	40.05	11	18,452	0.06%
2022/06/14	17	40.20	5	40.40	40.10	12	18,363	0.07%
2022/06/13	28.6	40.84	2	40.85	40.80	26.6	18,122	0.15%
2022/06/10	5.3	41.44	2	41.40	41.40	3.3	17,840	0.02%
2022/06/09	2	41.63	0	0.00	41.55	2	17,831	0.01%
2022/06/08	1.1	41.74	0	0.00	41.75	1.1	17,785	0.01%
2022/06/07	12.5	41.44	0.1	41.60	41.35	12.4	17,736	0.07%
2022/06/06	14.4	41.66	0	0.00	41.55	14.4	17,502	0.08%
2022/06/02	9.1	41.75	0	0.00	41.70	9.1	17,511	0.05%
2022/06/01	17.1	42.16	0	0.00	42.10	17.1	17,534	0.10%
2022/05/31	6.6	42.64	1	42.60	42.60	5.6	17,391	0.03%
2022/05/30	10.2	42.89	0	0.00	42.80	10.2	16,918	0.06%
2022/05/27	3.5	42.19	0	0.00	42.20	3.5	16,696	0.02%
2022/05/26	2.2	41.84	0	0.00	41.70	2.2	16,596	0.01%
2022/05/25	4.8	41.77	0.1	41.80	41.65	4.7	16,538	0.03%
2022/05/24	11.1	41.15	0	0.00	41.20	11.1	16,462	0.07%
2022/05/23	8.3	41.31	50	41.15	41.20	-41.7	16,294	-0.26%
2022/05/20	37	41.40	5	41.85	41.15	32	16,186	0.20%
2022/05/19	8.3	41.13	100	41.15	41.10	-91.7	15,717	-0.58%
2022/05/18	8.2	41.30	1	41.30	41.60	7.2	15,532	0.05%
2022/05/17	2.3	41.51	1	41.50	41.50	1.3	15,250	0.01%
2022/05/16	8.3	41.25	1.4	41.30	41.25	6.9	15,019	0.05%
2022/05/13	3.2	41.59	7	41.42	41.60	-3.9	14,715	-0.03%
2022/05/12	119.5	41.57	8.4	41.04	40.80	111.2	14,482	0.77%	大買/鉅額交易
2022/05/11	43.2	42.72	3.3	42.70	42.65	40	13,898	0.29%
2022/05/10	20.4	43.86	52	43.81	43.85	-31.6	13,469	-0.23%
2022/05/09	71.5	44.56	206	44.54	44.25	-134.5	13,279	-1.01%	大賣/鉅額交易
2022/05/06	8	45.11	0	0.00	45.10	8	13,113	0.06%
2022/05/05	0.7	45.75	3	45.60	45.60	-2.3	13,152	-0.02%
2022/05/04	7	45.34	4	45.38	45.50	3	13,127	0.02%
2022/05/03	47.9	45.47	2	45.35	45.35	45.9	13,228	0.35%
2022/04/29	7.1	45.98	0.1	46.10	45.90	7	12,942	0.05%
2022/04/28	12.2	45.75	1	45.95	46.10	11.2	12,785	0.09%
2022/04/27	19.5	45.82	5	45.82	45.80	14.5	12,580	0.12%
2022/04/26	324	46.24	5	46.19	46.20	319	12,312	2.59%	大買/鉅額交易
2022/04/25	69.2	46.10	5	46.10	46.10	64.2	12,241	0.52%
2022/04/22	8.2	46.50	8	46.55	46.55	0.2	12,099	0.00%
2022/04/21	14	46.70	12	47.01	46.80	2	12,074	0.02%
2022/04/20	3.2	46.44	10	46.48	46.60	-6.9	12,063	-0.06%
2022/04/19	85.1	46.29	11.7	46.39	46.35	73.3	11,970	0.61%
2022/04/18	118.7	46.68	1	46.50	46.50	117.7	11,843	0.99%	大買/鉅額交易
2022/04/15	44.1	47.12	50	47.30	47.10	-5.9	11,628	-0.05%
2022/04/14	14	47.89	20	48.01	47.70	-6	11,442	-0.05%
2022/04/13	5.1	47.86	6	47.91	48.00	-0.9	11,348	-0.01%
2022/04/12	20.3	48.31	7	48.23	48.00	13.3	11,175	0.12%
2022/04/11	0.5	49.70	1	49.35	49.45	-0.5	10,764	0.00%
2022/04/08	5	49.57	5	49.73	49.80	0	10,837	0.00%
2022/04/07	2.3	49.98	15.1	50.00	49.55	-12.8	10,806	-0.12%
2022/04/06	0	49.85	21	49.97	50.20	-21	10,709	-0.20%
2022/04/01	7.1	49.64	4	49.89	49.75	3.1	10,657	0.03%
2022/03/31	0	0.00	9.7	50.07	49.90	-9.7	10,588	-0.09%
2022/03/30	0	49.80	3	49.75	49.85	-3	10,436	-0.03%
2022/03/29	28.1	49.58	4	49.98	49.80	24.1	10,432	0.23%
2022/03/28	4	49.40	29.2	49.39	49.70	-25.2	10,389	-0.24%
2022/03/25	21.1	49.65	59	49.65	49.70	-38	10,342	-0.37%
2022/03/24	3.5	49.86	10.2	49.79	49.95	-6.7	10,385	-0.06%
2022/03/23	83.2	49.53	2.4	49.65	49.65	80.8	10,460	0.77%
2022/03/22	13.5	49.43	0	0.00	49.70	13.5	10,377	0.13%
2022/03/21	19.5	49.20	18	49.47	49.75	1.5	10,380	0.01%
2022/03/18	3	48.77	13.6	48.66	48.95	-10.6	10,135	-0.10%
2022/03/17	16	47.97	2	48.00	48.00	14	9,745	0.14%
2022/03/16	28.6	47.77	6	47.83	47.85	22.6	9,630	0.23%
2022/03/15	16.1	47.82	17.6	47.80	47.95	-1.5	9,597	-0.02%
2022/03/14	0	0.00	7.2	47.58	47.55	-7.2	9,592	-0.08%
2022/03/11	1.3	47.43	0	0.00	47.45	1.3	9,676	0.01%
2022/03/10	3	47.37	1	47.60	47.60	2	9,818	0.02%
2022/03/09	3	47.20	0	0.00	47.25	3	9,901	0.03%
2022/03/08	8.1	47.03	7	47.01	46.95	1.1	10,051	0.01%
2022/03/07	5.1	47.03	19	47.01	47.10	-13.9	10,059	-0.14%
2022/03/04	0.1	47.89	1	47.60	47.65	-0.9	10,340	-0.01%
2022/03/03	0.1	48.00	0	0.00	48.05	0.1	10,465	0.00%
2022/03/02	3.5	47.78	1	47.75	48.00	2.5	10,752	0.02%
2022/03/01	6	47.58	37	47.79	47.80	-31	10,862	-0.29%
2022/02/25	14	47.09	3	47.38	47.35	11	10,955	0.10%
2022/02/24	7	47.29	0	0.00	47.30	7	10,884	0.06%
2022/02/23	7.1	47.56	10	47.60	47.65	-2.9	10,872	-0.03%
2022/02/22	4	47.23	5	47.54	47.70	-1	10,974	-0.01%
2022/02/21	5.1	47.51	1	47.50	47.60	4.1	10,977	0.04%
2022/02/18	1	47.35	2	47.30	47.45	-1	11,056	-0.01%
2022/02/17	2	47.20	5	47.46	47.45	-3	11,143	-0.03%
2022/02/16	3.1	47.04	1	47.15	47.00	2.1	11,199	0.02%
2022/02/15	2	46.95	5	47.00	47.00	-3	11,255	-0.03%
2022/02/14	20	47.03	2	47.15	47.15	18	11,341	0.16%
2022/02/11	4	47.26	4	47.51	47.55	0	11,337	0.00%
2022/02/10	7	47.13	3.2	47.33	47.55	3.8	11,361	0.03%
2022/02/09	4	47.13	0	0.00	47.30	4	11,433	0.03%
2022/02/08	6	46.97	0.3	47.20	46.95	5.7	11,535	0.05%
2022/02/07	6.1	46.34	0	0.00	47.10	6.1	11,491	0.05%
2022/01/26	1.1	46.72	5	46.83	46.85	-3.9	11,314	-0.03%
2022/01/25	11.3	46.70	8.2	46.75	46.80	3.1	11,349	0.03%
2022/01/24	0	0.00	0.9	47.35	47.15	-0.9	11,222	-0.01%
2022/01/21	3.2	47.28	1	47.20	47.40	2.2	11,339	0.02%
2022/01/20	0.1	47.70	0	0.00	47.50	0.1	11,291	0.00%
2022/01/19	1	47.55	0	0.00	47.60	1	11,341	0.01%
2022/01/17	3	47.45	0	0.00	47.60	3	11,598	0.03%
2022/01/14	11	47.58	0	0.00	47.60	11	11,605	0.09%
2022/01/13	9.1	47.67	7.5	47.72	47.95	1.6	11,826	0.01%
2022/01/12	14	47.20	0	0.00	47.50	14	12,070	0.12%
2022/01/10	13	47.07	6	47.15	47.30	7	12,274	0.06%
2022/01/07	4	47.29	1	47.45	47.45	3	12,237	0.02%
2022/01/06	1	47.15	9	47.52	47.60	-8	12,219	-0.07%
2022/01/05	3.1	47.12	4	47.15	47.15	-0.9	12,240	-0.01%
2022/01/04	26.1	47.25	13.2	47.13	47.30	13	12,299	0.11%
2022/01/03	31.3	47.57	0	0.00	47.45	31.3	12,196	0.26%
2021/12/30	3	48.05	1	48.10	48.00	2	12,155	0.02%
2021/12/29	1	48.05	7.6	48.12	48.15	-6.6	12,270	-0.05%
2021/12/28	27	47.99	6.8	48.01	48.15	20.2	12,350	0.16%
2021/12/27	1.1	48.00	2	48.05	48.10	-1	12,448	-0.01%
2021/12/24	8	47.86	5.6	47.87	47.90	2.4	12,692	0.02%
2021/12/23	1.1	47.60	12.2	47.61	47.70	-11.1	12,853	-0.09%
2021/12/22	20	47.35	3	47.40	47.40	17	12,914	0.13%
2021/12/21	8	47.19	6	47.25	47.25	2	13,062	0.02%
2021/12/20	4	47.20	4.5	47.41	47.40	-0.5	13,199	0.00%
2021/12/17	10	47.45	7	47.56	47.45	3	13,236	0.02%
2021/12/16	3.9	46.90	2	46.90	46.90	1.9	13,161	0.01%
2021/12/15	3.7	47.01	5	47.15	46.95	-1.3	13,398	-0.01%
2021/12/14	2	47.05	3.5	47.06	47.00	-1.5	13,527	-0.01%
2021/12/13	10.1	47.27	6	47.63	47.10	4.1	13,762	0.03%
2021/12/10	37.1	47.29	2	47.45	47.30	35.1	14,011	0.25%
2021/12/09	8	47.38	3	47.38	47.40	5	14,718	0.03%
2021/12/08	17.5	47.53	27.8	47.64	47.70	-10.3	15,007	-0.07%
2021/12/07	4	47.06	7	47.45	47.55	-3	15,100	-0.02%
2021/12/06	22.1	46.71	9.1	47.04	47.30	12.9	15,059	0.09%
2021/12/03	6.4	46.51	0	46.70	46.40	6.3	15,012	0.04%
2021/12/02	9.7	46.41	3.1	46.31	46.30	6.5	14,910	0.04%
2021/12/01	5	46.27	1	46.70	46.60	4	14,885	0.03%
2021/11/30	19	46.99	1	47.05	46.00	18	14,816	0.12%
2021/11/29	19.4	46.27	3	46.18	46.50	16.4	14,386	0.11%
2021/11/26	17.2	46.59	0.4	46.75	46.50	16.8	14,324	0.12%
2021/11/25	34.5	47.13	1.4	47.20	47.15	33.1	14,217	0.23%
2021/11/24	34.2	47.45	8.6	47.58	47.45	25.6	14,124	0.18%
2021/11/23	27.2	47.78	25.5	47.80	47.80	1.7	13,953	0.01%
2021/11/22	8.1	47.92	8.2	47.91	47.90	-0.1	13,999	0.00%
2021/11/19	13.1	48.13	3.5	48.31	48.30	9.6	13,936	0.07%
2021/11/18	11	48.31	6	48.32	48.30	5	13,882	0.04%
2021/11/17	6	48.42	7	48.55	48.55	-1	13,875	-0.01%
2021/11/16	6	48.39	7	48.58	48.65	-1	13,977	-0.01%
2021/11/15	9	48.41	1.1	48.50	48.60	8	14,174	0.06%
2021/11/12	10	48.56	7	48.70	48.70	3	14,358	0.02%
2021/11/11	5	48.70	9	48.80	48.80	-4	14,578	-0.03%
2021/11/10	10	48.51	2	48.70	48.70	8	14,843	0.05%
2021/11/09	37.1	48.56	4	48.65	48.80	33.1	15,088	0.22%
2021/11/08	6	48.70	0	48.85	48.95	6	16,197	0.04%
2021/11/05	13.1	47.89	5	48.10	48.15	8.1	16,989	0.05%
2021/11/04	8.5	48.13	0	0.00	48.10	8.5	17,324	0.05%
2021/11/03	43	48.12	1.2	48.13	48.15	41.9	17,764	0.24%
2021/11/02	5.6	48.32	0	0.00	48.15	5.6	18,197	0.03%
2021/11/01	3.2	48.15	5	48.25	48.25	-1.9	18,674	-0.01%
2021/10/29	2.3	48.31	6	48.49	48.25	-3.7	18,923	-0.02%
2021/10/28	2.2	48.56	0	0.00	48.50	2.2	19,472	0.01%
2021/10/27	5	48.38	2.4	48.61	48.35	2.6	19,594	0.01%
2021/10/26	6.1	48.59	0	0.00	48.45	6.1	19,646	0.03%
2021/10/25	8.1	48.18	0.3	48.50	48.25	7.8	19,726	0.04%
2021/10/22	3	48.83	0	0.00	48.80	3	20,089	0.01%
2021/10/21	14.4	48.44	2	48.60	48.75	12.4	20,240	0.06%
2021/10/20	45.9	48.45	8	48.32	48.35	37.9	20,272	0.19%
2021/10/19	16.6	49.17	2	49.00	49.10	14.6	20,369	0.07%
2021/10/18	0	50.10	1	50.00	49.80	-1	20,223	0.00%
2021/10/15	1	49.90	1	49.90	50.10	0	20,486	0.00%
2021/10/14	8	50.18	1	49.90	49.90	7	20,492	0.03%
2021/10/13	1	50.80	4	50.50	50.50	-3	20,515	-0.01%
2021/10/12	2.1	50.15	9.1	50.20	50.20	-7.1	20,491	-0.03%
2021/10/08	2	50.30	0.4	50.40	50.40	1.7	20,467	0.01%
2021/10/07	0	0.00	1	50.10	50.40	-1	20,717	0.00%
2021/10/06	7.1	49.95	0	0.00	49.90	7.1	20,940	0.03%
2021/10/05	1	50.10	0	0.00	50.30	1	21,193	0.00%
2021/10/04	1	50.20	40.2	50.15	50.00	-39.2	21,654	-0.18%
2021/10/01	4.1	49.97	3	50.11	50.20	1.1	22,316	0.00%
2021/09/30	0	0.00	2	50.80	51.00	-2	22,380	-0.01%
2021/09/29	4	50.58	7	50.64	50.60	-3	22,519	-0.01%
2021/09/28	3	51.03	2	50.50	51.00	1	22,713	0.00%
2021/09/27	2.1	50.72	1	51.30	51.10	1.1	22,761	0.00%
2021/09/24	2	51.30	5.1	51.48	51.30	-3.1	22,881	-0.01%
2021/09/23	3	50.93	7.1	51.24	51.20	-4.1	22,886	-0.02%
2021/09/22	2	49.80	13.2	50.29	50.70	-11.2	22,838	-0.05%
2021/09/17	5.1	51.16	4	51.15	50.70	1.1	22,742	0.00%
2021/09/16	15	51.63	39.6	51.25	51.70	-24.6	22,693	-0.11%
2021/09/15	8	51.34	11.5	51.14	51.20	-3.5	22,526	-0.02%
2021/09/14	14	51.24	38	51.29	51.40	-24	22,421	-0.11%
2021/09/13	5.2	49.87	8.2	50.04	50.10	-3	21,802	-0.01%
2021/09/10	3	48.50	10	48.67	49.00	-7	21,700	-0.03%
2021/09/09	8	47.99	3	48.03	48.20	5	21,833	0.02%
2021/09/08	1.1	48.50	3	48.67	48.55	-2	21,908	-0.01%
2021/09/07	2	48.78	1.8	48.91	48.75	0.3	21,992	0.00%
2021/09/06	2.1	48.78	20.3	48.85	48.80	-18.1	22,010	-0.08%
2021/09/03	2	48.00	9	48.42	48.50	-7	21,935	-0.03%
2021/09/02	10.1	47.92	20	47.85	47.90	-9.9	21,889	-0.05%
2021/09/01	7.4	47.98	8	48.01	48.40	-0.6	21,952	0.00%
2021/08/31	1	47.30	1	48.05	48.45	0	21,850	0.00%
2021/08/30	1.5	47.32	0.3	47.47	47.60	1.2	21,749	0.01%
2021/08/27	2	46.90	11	47.38	47.45	-9	21,802	-0.04%
2021/08/26	15.1	46.81	15.1	46.93	46.95	0	22,042	0.00%
2021/08/25	5.6	46.83	4	47.08	47.20	1.6	22,198	0.01%
2021/08/24	7	46.61	2.9	46.76	46.75	4.2	22,216	0.02%
2021/08/23	3	46.77	1.3	46.85	46.80	1.7	22,436	0.01%
2021/08/20	3.1	46.20	2	46.08	46.15	1.1	22,539	0.00%
2021/08/19	64.6	46.78	0	0.00	46.20	64.6	22,907	0.28%
2021/08/18	7.1	46.77	6	46.88	47.25	1.1	22,789	0.00%
2021/08/17	23.1	47.48	3	47.43	47.30	20.1	22,621	0.09%
2021/08/16	13.1	47.96	3.1	48.09	47.95	10	22,465	0.04%
2021/08/13	16.3	48.24	29	48.16	48.40	-12.7	22,509	-0.06%
2021/08/12	61.6	47.11	163.4	47.22	47.60	-101.8	22,621	-0.45%	大賣/鉅額交易
2021/08/11	35	51.17	11.2	51.06	51.10	23.9	21,868	0.11%
2021/08/10	24.1	51.93	12	51.89	51.90	12.1	21,421	0.06%
2021/08/09	21.2	52.02	10	52.31	52.40	11.2	21,726	0.05%
2021/08/06	14	52.59	3	52.90	52.90	11	21,805	0.05%
2021/08/05	26.1	52.88	8.4	53.34	52.70	17.6	22,168	0.08%
2021/08/04	28	54.09	2	54.00	53.80	26	23,135	0.11%
2021/08/03	16	53.74	40.3	53.69	53.90	-24.3	23,671	-0.10%
2021/08/02	4	52.58	7	52.74	52.80	-3	23,444	-0.01%
2021/07/29	2	52.55	6.1	52.20	52.90	-4.1	24,450	-0.02%
2021/07/28	17	52.39	10	52.77	52.40	7	24,837	0.03%
2021/07/27	2.5	52.90	3.7	52.95	53.00	-1.1	25,536	0.00%
2021/07/26	17.5	53.42	13	53.24	53.20	4.5	26,205	0.02%
2021/07/23	7.1	52.56	30.2	52.88	53.00	-23.1	26,532	-0.09%
2021/07/22	270.1	52.00	0.2	52.10	52.10	269.9	26,663	1.01%	大買/鉅額交易
2021/07/21	0.1	52.04	28	52.06	51.80	-27.9	27,077	-0.10%
2021/07/20	1.1	51.60	20	51.70	51.70	-19	27,984	-0.07%
2021/07/19	0.2	51.77	5	51.68	52.00	-4.9	29,485	-0.02%
2021/07/16	35	51.47	9	51.40	51.50	26	32,699	0.08%
2021/07/15	2	51.50	0	0.00	51.60	2	34,817	0.01%
2021/07/14	13	51.45	7.1	51.40	51.50	5.9	36,177	0.02%
2021/07/13	8	52.04	3	52.26	51.90	5	36,859	0.01%
2021/07/12	1	52.00	5	52.04	52.20	-4	37,265	-0.01%
2021/07/09	21.2	52.27	7	52.06	52.00	14.2	37,473	0.04%
2021/07/08	7.2	52.58	25	52.54	52.80	-17.9	37,291	-0.05%
2021/07/07	4	51.18	10.1	51.22	51.30	-6.1	36,928	-0.02%
2021/07/06	21.1	51.04	9.4	51.07	51.20	11.7	36,823	0.03%
2021/07/05	12	50.60	2.1	50.86	50.60	9.9	36,751	0.03%
2021/07/02	4.1	50.58	1.1	50.72	50.50	3	36,605	0.01%
2021/07/01	20.4	50.69	5	50.68	50.60	15.4	36,533	0.04%
2021/06/30	8	51.08	0	0.00	51.00	8	36,744	0.02%
2021/06/29	9	51.00	5	51.08	51.20	4	36,788	0.01%
2021/06/28	9	51.03	3	51.03	51.10	6	36,966	0.02%
2021/06/25	9	51.02	2	51.00	51.00	7	36,992	0.02%
2021/06/24	0	0.00	0.1	51.20	51.10	-0.1	37,241	0.00%
2021/06/23	2	51.00	2	50.80	51.00	0	37,676	0.00%
2021/06/22	1	51.20	5	51.10	50.90	-4	37,792	-0.01%
2021/06/21	21.5	50.68	8	50.68	50.70	13.5	37,889	0.04%
2021/06/18	16.4	51.09	1	51.10	51.00	15.4	38,189	0.04%
2021/06/17	4	51.50	6	51.58	51.50	-2	39,486	-0.01%
2021/06/16	2.2	51.80	9.2	51.79	51.90	-7	39,623	-0.02%
2021/06/15	0.1	51.37	19.5	51.21	51.30	-19.4	39,581	-0.05%
2021/06/11	3	51.23	1.1	51.31	51.40	2	39,636	0.00%
2021/06/09	3	51.00	5.2	51.03	51.30	-2.2	39,925	-0.01%
2021/06/08	5.3	51.23	2	51.40	51.40	3.3	40,039	0.01%
2021/06/07	4	51.35	1	51.60	51.50	3	40,264	0.01%
2021/06/04	4.3	51.88	7.1	51.90	51.90	-2.8	40,452	-0.01%
2021/06/03	10	52.02	27	51.99	52.30	-17	40,659	-0.04%
2021/06/02	16.1	51.62	12.3	51.78	52.00	3.8	40,510	0.01%
2021/06/01	11	51.45	2	51.30	51.50	9	40,290	0.02%
2021/05/31	24	50.93	14	51.30	51.60	10	40,457	0.02%
2021/05/28	19.1	50.34	14	50.52	50.60	5.1	40,331	0.01%
2021/05/27	20.3	49.98	8	50.07	50.30	12.3	40,411	0.03%
2021/05/26	12.1	50.93	2.2	51.14	50.70	9.9	40,254	0.02%
2021/05/25	5.4	51.32	3	51.17	51.10	2.4	40,193	0.01%
2021/05/24	7.1	51.09	6.1	51.12	51.30	0.9	40,233	0.00%
2021/05/21	4.3	51.22	7.1	52.23	51.20	-2.8	40,408	-0.01%
2021/05/20	6.2	50.47	6.3	50.88	50.80	-0.1	40,310	0.00%
2021/05/19	14.1	50.39	18	50.43	50.50	-3.9	40,085	-0.01%
2021/05/18	27.2	49.67	40	49.55	50.00	-12.8	39,915	-0.03%
2021/05/17	14.5	47.93	19	48.16	47.90	-4.5	39,776	-0.01%
2021/05/14	11.7	49.68	15.1	49.76	49.60	-3.4	39,121	-0.01%
2021/05/13	13.1	48.74	11	49.10	49.20	2.1	38,782	0.01%
2021/05/12	58.3	49.51	55.5	49.90	49.60	2.8	38,261	0.01%
2021/05/11	13.8	52.17	40	52.17	51.60	-26.3	36,972	-0.07%
2021/05/10	19.2	52.78	25	52.91	52.90	-5.8	36,241	-0.02%
2021/05/07	56.2	52.38	20.5	52.43	52.30	35.7	36,059	0.10%
2021/05/06	51	51.60	7	51.79	53.00	44	35,706	0.12%
2021/05/05	29.5	50.75	14	50.96	50.80	15.5	35,241	0.04%
2021/05/04	74.4	49.99	50.3	50.48	50.20	24	35,127	0.07%
2021/05/03	30.3	51.32	3.3	51.18	51.20	27	34,169	0.08%
2021/04/29	14.1	52.73	15.2	52.47	52.10	-1.1	33,664	0.00%
2021/04/28	30.2	52.49	17.1	52.69	53.20	13.1	33,224	0.04%
2021/04/27	25.4	52.65	12	52.83	52.70	13.4	33,106	0.04%
2021/04/26	108	53.21	50.2	53.34	53.10	57.9	32,617	0.18%	大買/
2021/04/23	51.7	52.57	45.4	52.73	53.00	6.3	31,717	0.02%
2021/04/22	169.7	56.36	79	56.09	54.10	90.7	30,558	0.30%	大買/
2021/04/21	47.6	54.17	85.8	54.62	55.70	-38.2	27,491	-0.14%
2021/04/20	63.1	52.46	122.1	53.04	52.00	-59	25,459	-0.23%	大賣/
2021/04/19	79	49.96	49.6	50.31	50.40	29.4	24,106	0.12%
2021/04/16	74	48.38	48	48.57	49.00	26	23,301	0.11%
2021/04/15	25.2	47.99	9.3	47.96	47.90	15.9	22,795	0.07%
2021/04/14	5	46.99	12	46.98	47.00	-7	22,494	-0.03%
2021/04/13	18	47.32	312	46.94	47.20	-294	22,362	-1.31%	大賣/鉅額交易
2021/04/12	5.1	46.77	1	46.85	46.85	4.1	22,111	0.02%
2021/04/09	1	46.85	0.9	46.75	46.70	0.1	22,041	0.00%
2021/04/08	5	46.79	3.5	46.79	46.90	1.5	21,910	0.01%
2021/04/07	3.3	46.77	1	46.70	46.80	2.3	21,820	0.01%
2021/04/06	202	46.83	10	46.80	46.85	192	21,761	0.88%	大買/鉅額交易
2021/04/01	11	46.71	3	46.65	46.70	8	21,372	0.04%
2021/03/31	1	46.80	5	46.77	46.80	-4	21,256	-0.02%
2021/03/30	1	46.30	4	46.43	46.55	-3	21,044	-0.01%
2021/03/29	9.1	46.39	11.6	46.35	46.50	-2.5	20,945	-0.01%
2021/03/26	16	46.12	30.3	46.06	46.15	-14.3	20,680	-0.07%
2021/03/25	4	45.50	1	45.40	45.55	3	20,287	0.01%
2021/03/24	27.1	45.61	9	45.66	45.55	18.1	20,110	0.09%
2021/03/23	33	45.75	10.4	45.69	45.70	22.6	19,996	0.11%
2021/03/22	58.1	45.59	54.2	45.58	45.80	3.9	19,589	0.02%
2021/03/19	19	42.71	1.5	42.82	42.70	17.6	18,122	0.10%
2021/03/18	4	43.05	1	43.20	43.10	3	17,888	0.02%
2021/03/17	0.1	42.75	5	42.77	42.85	-4.9	17,899	-0.03%
2021/03/16	5.7	42.54	5	42.55	42.60	0.7	17,904	0.00%
2021/03/15	11.3	42.61	16	42.39	42.35	-4.7	17,936	-0.03%
2021/03/12	4	42.68	3	42.70	42.70	1	17,781	0.01%
2021/03/11	7	42.89	1	43.15	42.85	6	17,666	0.03%
2021/03/10	0	0.00	3	43.02	43.00	-3	17,600	-0.02%
2021/03/09	2	42.93	5	43.12	43.40	-3	17,714	-0.02%
2021/03/08	2	42.73	0	0.00	42.65	2	17,513	0.01%
2021/03/05	2	42.48	2	42.43	42.50	0	17,433	0.00%
2021/03/04	8	42.30	2.1	42.55	42.50	5.9	17,847	0.03%
2021/03/03	6	42.38	4.1	42.46	42.55	2	17,835	0.01%
2021/03/02	19.1	42.11	0	0.00	42.10	19.1	17,744	0.11%
2021/02/26	14	42.32	15	42.25	42.00	-1	17,589	-0.01%
2021/02/25	0	0.00	48.2	42.72	42.90	-48.2	17,255	-0.28%
2021/02/24	14.4	42.58	6	42.53	42.55	8.4	17,267	0.05%
2021/02/23	143	42.51	3.1	42.45	42.45	140	17,237	0.81%	大買/鉅額交易
2021/02/22	6.6	41.85	13	41.99	41.80	-6.4	17,008	-0.04%
2021/02/19	4	41.46	8	41.44	41.60	-4	16,970	-0.02%
2021/02/18	4	41.45	30	41.50	41.35	-26	16,894	-0.15%
2021/02/17	29	41.04	4	41.13	41.25	25	16,801	0.15%
2021/02/05	5	40.65	3	40.63	40.85	2	16,576	0.01%
2021/02/04	10	40.46	20	40.50	40.40	-10	16,647	-0.06%
2021/02/03	11	40.58	0	0.00	40.55	11	17,019	0.06%
2021/02/02	10.3	40.84	70	40.95	40.75	-59.7	16,937	-0.35%
2021/02/01	7	40.69	16.1	40.53	40.80	-9.1	16,812	-0.05%
2021/01/29	87	40.33	0	0.00	40.15	87	16,789	0.52%
2021/01/28	15	40.36	3.4	40.26	40.25	11.6	16,597	0.07%
2021/01/27	5.3	40.43	2	40.60	40.35	3.3	16,362	0.02%
2021/01/26	30.3	40.46	0	0.00	40.35	30.3	16,223	0.19%
2021/01/25	1	40.66	0	0.00	40.90	1	15,710	0.01%
2021/01/22	21.2	40.58	5.1	40.51	40.60	16.2	15,509	0.10%
2021/01/21	27.1	40.95	0	0.00	40.80	27.1	15,191	0.18%
2021/01/20	62	41.03	2	41.25	40.95	60	15,029	0.40%
2021/01/19	6.1	41.81	1	41.80	41.75	5.1	14,598	0.03%
2021/01/18	20.3	41.49	0	0.00	41.60	20.3	14,547	0.14%
2021/01/15	9	42.04	4	42.18	41.95	5	14,248	0.04%
2021/01/14	5	42.54	0	0.00	42.55	5	13,868	0.04%
2021/01/13	14.1	42.68	1	42.65	42.70	13.1	13,709	0.10%
2021/01/12	10	42.82	1	42.80	42.70	9	13,599	0.07%
2021/01/11	0	0.00	17	42.89	43.10	-17	13,516	-0.13%
2021/01/08	7	42.84	31.7	42.85	42.95	-24.7	13,435	-0.18%
2021/01/07	2	42.85	3	42.90	42.85	-1	13,366	-0.01%
2021/01/06	8	42.97	8	42.98	42.95	0	13,172	0.00%
2021/01/05	0	0.00	0.1	43.10	43.10	-0.1	13,036	0.00%
2021/01/04	9	43.21	1	43.30	43.20	8	12,974	0.06%
2020/12/31	3.3	43.57	5	43.46	43.20	-1.8	12,933	-0.01%
2020/12/30	0	0.00	1	42.90	43.25	-1	12,962	-0.01%
2020/12/29	3	43.03	1	42.85	43.00	2	12,916	0.02%
2020/12/28	2	43.00	3	42.95	43.00	-1	12,907	-0.01%
2020/12/25	0	0.00	4	42.86	42.80	-4	12,961	-0.03%
2020/12/24	7	42.76	0	0.00	42.70	7	13,055	0.05%
2020/12/23	25	42.70	4	42.74	42.80	21	13,075	0.16%
2020/12/22	4	43.09	0	0.00	42.95	4	13,149	0.03%
2020/12/21	4	43.30	9.2	43.36	43.50	-5.2	13,438	-0.04%
2020/12/18	4	42.88	1	42.95	42.95	3	13,750	0.02%
2020/12/17	14	42.79	2	42.75	42.65	12	13,865	0.09%
2020/12/16	3.2	43.12	0.1	43.05	43.05	3.1	13,782	0.02%
2020/12/15	12	42.68	1	42.70	42.50	11	13,764	0.08%
2020/12/14	3	42.78	0	0.00	42.80	3	13,726	0.02%
2020/12/11	2	42.95	1.3	43.01	42.90	0.7	13,816	0.01%
2020/12/10	1	43.30	8.4	43.20	43.25	-7.4	13,749	-0.05%
2020/12/09	0	43.50	4.1	43.52	43.35	-4.1	13,778	-0.03%
2020/12/08	10	43.30	1.2	43.27	43.60	8.8	13,772	0.06%
2020/12/07	68	43.41	3.1	43.50	43.55	64.9	13,759	0.47%
2020/12/04	4	43.55	100	43.78	43.65	-96	13,838	-0.69%
2020/12/03	7.1	43.69	3	43.92	43.50	4.1	13,761	0.03%
2020/12/02	0	0.00	10	43.05	43.20	-10	13,481	-0.07%
2020/11/30	6	43.58	5	43.55	42.90	1	13,906	0.01%
2020/11/27	0	0.00	5.3	43.14	43.30	-5.3	13,694	-0.04%
2020/11/26	3	42.93	3	42.82	42.95	0	13,620	0.00%
2020/11/24	2	43.00	3.5	42.91	42.75	-1.5	13,849	-0.01%
2020/11/23	1	43.00	0	0.00	43.00	1	13,800	0.01%
2020/11/20	2	42.70	0	0.00	42.70	2	13,790	0.01%
2020/11/19	0.6	42.85	11.3	42.90	42.90	-10.7	13,775	-0.08%
2020/11/18	1	42.70	7.2	42.86	42.70	-6.2	13,816	-0.05%
2020/11/17	0	0.00	2	42.65	42.75	-2	13,854	-0.01%
2020/11/16	4	42.28	2	42.35	42.35	2	14,202	0.01%
2020/11/13	2	42.30	1	42.25	42.25	1	14,467	0.01%
2020/11/12	8	42.54	12	42.40	42.40	-4	14,811	-0.03%
2020/11/11	7	42.33	17	42.62	42.65	-10	14,831	-0.07%
2020/11/10	1.4	41.35	1.7	41.37	41.55	-0.4	14,766	0.00%
2020/11/09	3	41.15	0	0.00	41.15	3	14,981	0.02%
2020/11/06	3	40.80	0.1	41.05	40.85	2.9	16,178	0.02%
2020/11/05	3	40.93	1	40.95	41.05	2	16,546	0.01%
2020/11/04	4	40.81	0	0.00	40.90	4	16,842	0.02%
2020/11/03	13	40.69	2	40.78	40.95	11	17,212	0.06%
2020/11/02	1	40.55	2.1	40.55	40.60	-1.1	17,662	-0.01%
2020/10/30	3	40.37	2	40.50	40.55	1	18,262	0.01%
2020/10/29	2	40.25	4	40.50	40.35	-2	18,465	-0.01%
2020/10/28	1.4	40.56	5	40.59	40.55	-3.6	18,534	-0.02%
2020/10/27	4	40.39	2.5	40.44	40.50	1.5	18,592	0.01%
2020/10/26	0.1	40.70	0	0.00	40.50	0.1	18,606	0.00%
2020/10/23	1	40.70	0	0.00	40.65	1	18,750	0.01%
2020/10/22	0.2	41.05	12	40.55	41.00	-11.8	18,943	-0.06%
2020/10/21	0	0.00	13	40.36	40.30	-13	19,040	-0.07%
2020/10/20	14	40.28	0	0.00	40.35	14	19,061	0.07%
2020/10/19	0	0.00	1	40.55	40.45	-1	19,122	-0.01%
2020/10/15	5	40.35	10	40.38	40.30	-5	19,671	-0.03%
2020/10/14	6	40.67	6	40.70	40.50	0	19,700	0.00%
2020/10/13	16	40.53	6	40.41	40.50	10	19,784	0.05%
2020/10/12	18	40.98	0	0.00	40.95	18	20,214	0.09%
2020/10/08	7	41.08	0	0.00	41.15	7	20,431	0.03%
2020/10/07	7	41.19	1	41.45	41.15	6	20,445	0.03%
2020/10/06	2	41.23	18	41.40	41.40	-16	20,441	-0.08%
2020/10/05	20	41.10	0	0.00	41.00	20	20,601	0.10%
2020/09/30	2	41.45	2	41.73	41.40	0	20,812	0.00%
2020/09/29	1	41.10	7.3	41.23	41.20	-6.3	20,975	-0.03%
2020/09/28	15	40.77	0	0.00	40.95	15	21,043	0.07%
2020/09/25	0	0.00	25	40.52	40.55	-25	21,224	-0.12%
2020/09/24	18	40.16	4	40.20	40.05	14	21,293	0.07%
2020/09/23	35.5	41.25	2	40.95	41.00	33.5	21,057	0.16%
2020/09/22	10	41.92	6	41.87	41.80	4	20,759	0.02%
2020/09/18	1	42.45	17	42.50	42.50	-16	20,706	-0.08%
2020/09/17	3	42.73	5	42.95	42.55	-2	20,727	-0.01%
2020/09/16	5.4	42.71	3.3	42.78	42.85	2.1	20,772	0.01%
2020/09/15	5	42.65	0	0.00	42.70	5	20,736	0.02%
2020/09/14	101	42.48	0	0.00	42.95	101	20,963	0.48%	大買/鉅額交易
2020/09/11	5	42.30	10	42.35	42.30	-5	20,893	-0.02%
2020/09/10	16	42.31	10	42.40	42.45	6	20,933	0.03%
2020/09/09	12	42.19	4	42.36	42.55	8	20,892	0.04%
2020/09/08	6	42.85	50	42.81	42.70	-44	20,918	-0.21%
2020/09/07	4	42.05	6	42.48	42.70	-2	21,054	-0.01%
2020/09/04	69	42.24	2	42.30	42.20	67	21,101	0.32%
2020/09/03	4.5	42.65	0	0.00	42.70	4.5	21,075	0.02%
2020/09/02	13	42.87	100	42.50	42.65	-87	20,913	-0.42%
2020/09/01	2	42.73	1	42.75	42.75	1	20,813	0.00%
2020/08/31	7	43.06	0	0.00	42.90	7	20,717	0.03%
2020/08/28	2	43.38	4	43.30	43.50	-2	20,610	-0.01%
2020/08/27	0	0.00	13	43.81	43.85	-13	20,645	-0.06%
2020/08/26	217	43.95	3	43.93	44.10	214	20,707	1.03%	大買/鉅額交易
2020/08/25	1	44.25	2	44.25	44.10	-1	20,673	0.00%
2020/08/24	2	44.20	11	44.21	44.05	-9	21,049	-0.04%
2020/08/21	8.8	44.20	6	44.28	44.25	2.8	21,056	0.01%
2020/08/20	31	43.76	23	43.71	43.50	8	20,862	0.04%
2020/08/19	4	44.51	1	44.55	44.35	3	20,547	0.01%
2020/08/18	50	43.70	10.2	44.09	44.00	39.8	20,240	0.20%
2020/08/17	7.3	43.36	1	43.40	43.35	6.3	19,928	0.03%
2020/08/14	14	42.18	14	42.12	42.85	0	19,825	0.00%
2020/08/13	115	41.09	2	41.55	41.20	113	19,407	0.58%	大買/鉅額交易
2020/08/12	73	41.14	25	41.03	41.00	48	19,247	0.25%
2020/08/11	18	46.58	10	46.55	46.50	8	18,034	0.04%
2020/08/10	2	46.80	19	46.62	46.60	-17	17,645	-0.10%
2020/08/07	0	0.00	17.3	47.18	47.10	-17.3	17,455	-0.10%
2020/08/06	5	46.95	17	47.04	47.15	-12	17,219	-0.07%
2020/08/05	1	46.45	27	46.16	46.45	-26	16,833	-0.15%
2020/08/04	9	45.06	29.2	45.25	45.40	-20.2	16,369	-0.12%
2020/08/03	1.2	44.91	3	44.95	44.95	-1.8	16,214	-0.01%
2020/07/31	5	45.17	2	45.38	45.00	3	16,141	0.02%
2020/07/30	7	45.26	0	0.00	45.35	7	16,127	0.04%
2020/07/29	1	45.00	5	45.17	45.05	-4	16,204	-0.02%
2020/07/28	1	44.70	1	44.30	44.50	0	16,213	0.00%
2020/07/27	12	44.77	37	44.82	44.60	-25	16,216	-0.15%
2020/07/24	1	45.35	0.1	45.00	45.00	0.9	16,217	0.01%
2020/07/23	2	45.58	11	45.55	45.60	-9	16,183	-0.06%
2020/07/22	9	45.49	3	45.52	45.50	6	16,181	0.04%
2020/07/21	7	45.55	13	45.65	45.55	-6	16,060	-0.04%
2020/07/20	26	45.11	1	44.90	45.10	25	15,811	0.16%
2020/07/17	0	0.00	2	44.88	44.80	-2	15,774	-0.01%
2020/07/16	5	44.68	32	44.94	44.50	-27	15,824	-0.17%
2020/07/15	0	0.00	11.5	45.61	45.60	-11.5	15,384	-0.07%
2020/07/14	2	45.30	5	45.40	45.30	-3	15,181	-0.02%
2020/07/13	0	0.00	17.1	45.23	45.20	-17.1	15,199	-0.11%
2020/07/10	8	45.05	1	45.00	44.95	7	15,301	0.05%
2020/07/09	1	45.40	12	45.40	45.30	-11	15,268	-0.07%
2020/07/08	5	44.85	27	45.06	45.15	-22	15,002	-0.15%
2020/07/07	0	0.00	12	44.38	44.50	-12	14,733	-0.08%
2020/07/06	6	44.35	22	44.20	44.40	-16	14,649	-0.11%
2020/07/03	9	43.90	0	0.00	43.95	9	14,624	0.06%
2020/07/02	0	0.00	0.1	43.60	43.60	-0.1	14,576	0.00%
2020/07/01	0	0.00	1	43.10	43.10	-1	14,481	-0.01%
2020/06/30	11	42.80	1	42.85	42.75	10	14,409	0.07%
2020/06/29	4	42.68	0	0.00	42.65	4	14,485	0.03%
2020/06/24	3	42.75	1	43.00	42.85	2	14,456	0.01%
2020/06/23	12	42.78	1	43.00	42.70	11	14,452	0.08%
2020/06/22	2	42.75	0	0.00	42.90	2	14,506	0.01%
2020/06/19	12	42.68	1	43.15	42.55	11	14,595	0.08%
2020/06/18	1	42.75	0	0.00	42.70	1	14,575	0.01%
2020/06/17	2	42.65	1	42.60	42.85	1	14,913	0.01%
2020/06/16	0	0.00	1	42.90	42.85	-1	15,214	-0.01%
2020/06/15	6	42.72	0	0.00	42.50	6	15,627	0.04%
2020/06/12	9	42.93	2	42.50	42.90	7	15,929	0.04%
2020/06/11	4	43.50	1	43.30	43.30	3	16,268	0.02%
2020/06/10	1	44.00	8	43.93	44.00	-7	16,336	-0.04%
2020/06/09	0	0.00	45	43.75	43.90	-45	16,626	-0.27%
2020/06/05	14	43.41	3	43.55	43.65	11	16,879	0.07%
2020/06/04	4	43.41	0	43.40	43.40	4	17,038	0.02%
2020/06/03	4	43.68	5	43.77	43.65	-1	17,164	-0.01%
2020/06/02	7	43.19	3	43.23	43.30	4	17,071	0.02%
2020/06/01	0.7	43.10	3	42.98	43.10	-2.3	17,036	-0.01%
2020/05/29	3	42.47	4	42.65	42.55	-1	16,970	-0.01%
2020/05/28	8	42.63	0	0.00	42.35	8	16,591	0.05%
2020/05/27	2	42.85	4	42.83	42.85	-2	16,655	-0.01%
2020/05/26	5	42.98	8	43.11	43.00	-3	16,717	-0.02%
2020/05/25	15	42.49	4	42.65	42.65	11	16,826	0.07%
2020/05/22	9.8	42.78	2	42.65	42.65	7.8	16,923	0.05%
2020/05/21	6	43.04	5	43.00	43.00	1	16,923	0.01%
2020/05/20	2	43.08	0	0.00	42.90	2	16,891	0.01%
2020/05/19	3	42.90	0	0.00	43.00	3	16,886	0.02%
2020/05/18	11.6	42.37	0	0.00	42.35	11.6	16,725	0.07%
2020/05/15	2	42.35	0	0.00	42.30	2	16,700	0.01%
2020/05/14	3	42.30	1	42.50	42.60	2	16,720	0.01%
2020/05/13	10	42.46	2.1	42.56	42.90	7.9	16,615	0.05%
2020/05/12	14	42.88	2	42.80	42.95	12	16,648	0.07%
2020/05/11	9	43.39	2	43.20	43.15	7	16,683	0.04%
2020/05/08	13	42.92	2	42.95	43.00	11	16,728	0.07%
2020/05/07	2	42.93	11	42.65	42.70	-9	16,749	-0.05%
2020/05/06	0.8	42.70	2	42.70	42.60	-1.2	16,822	-0.01%
2020/05/05	0	0.00	1	42.50	42.85	-1	16,875	-0.01%
2020/05/04	3	42.17	1	42.20	42.20	2	16,886	0.01%
2020/04/30	8	43.19	19.1	43.03	43.20	-11.1	16,928	-0.07%
2020/04/29	7	42.49	7.9	42.50	42.55	-0.9	16,995	-0.01%
2020/04/28	4	42.04	2	42.03	42.25	2	17,208	0.01%
2020/04/27	24.4	42.06	15	42.30	42.00	9.4	18,115	0.05%
2020/04/24	1	42.05	0	0.00	42.00	1	18,025	0.01%
2020/04/23	9	42.01	2.2	41.96	42.15	6.8	18,025	0.04%
2020/04/22	2	41.55	0	0.00	41.60	2	17,994	0.01%
2020/04/21	6	41.96	11	42.03	41.80	-5	18,175	-0.03%
2020/04/20	24	42.29	1	42.30	42.35	23	18,223	0.13%
2020/04/17	2.1	42.19	0	0.00	42.00	2.1	18,450	0.01%
2020/04/16	1	41.65	1.1	41.99	41.85	-0.1	18,435	0.00%
2020/04/15	11.2	41.90	16	41.96	41.80	-4.8	18,514	-0.03%
2020/04/14	10	41.53	10.2	41.71	41.65	-0.2	18,414	0.00%
2020/04/13	3	40.98	0.2	40.95	40.80	2.8	18,392	0.02%
2020/04/10	6	40.97	0	0.00	41.00	6	18,530	0.03%
2020/04/09	3	40.90	3	40.60	40.55	0	18,714	0.00%
2020/04/08	5	41.00	6.1	40.79	41.00	-1.1	18,786	-0.01%
2020/04/07	10	39.85	8	39.77	39.95	2	18,599	0.01%
2020/04/06	1	38.80	0	0.00	39.05	1	18,657	0.01%
2020/04/01	6	39.21	2	39.30	39.00	4	18,611	0.02%
2020/03/31	1	39.40	6	39.37	39.50	-5	18,495	-0.03%
2020/03/30	3	38.75	4	39.01	39.15	-1	18,316	-0.01%
2020/03/27	8	39.00	0	0.00	38.95	8	18,246	0.04%
2020/03/26	1	38.60	11	39.06	38.60	-10	18,248	-0.05%
2020/03/25	6	39.27	1	39.05	38.80	5	18,249	0.03%
2020/03/24	4	38.23	4	38.40	38.25	0	18,117	0.00%
2020/03/23	4	36.43	4	36.75	36.10	0	17,961	0.00%
2020/03/20	16.4	35.81	71	36.43	36.95	-54.6	17,655	-0.31%
2020/03/19	53	34.61	3	34.30	33.60	50	17,337	0.29%
2020/03/18	20	36.92	1.1	37.05	36.00	18.9	17,069	0.11%
2020/03/17	28	37.66	3	37.75	37.60	25	16,688	0.15%
2020/03/16	6	39.41	3	38.92	38.85	3	16,138	0.02%
2020/03/13	43	38.59	219	40.36	40.25	-176	15,911	-1.11%	大賣/鉅額交易
2020/03/12	10	41.01	6	41.07	40.75	4	15,439	0.03%
2020/03/11	0	0.00	1.7	41.94	41.80	-1.7	15,048	-0.01%
2020/03/10	22	41.49	7.1	41.55	41.60	14.9	14,955	0.10%
2020/03/09	33	41.87	20	42.12	41.85	13	14,818	0.09%
2020/03/06	2	42.85	0	0.00	42.85	2	14,613	0.01%
2020/03/05	1	43.10	1	43.30	43.30	0	14,608	0.00%
2020/03/03	13	42.72	1	42.80	42.65	12	14,783	0.08%
2020/03/02	9	42.08	2	42.48	42.25	7	14,678	0.05%
2020/02/27	6	42.23	2.2	42.34	42.25	3.8	14,824	0.03%
2020/02/26	2	42.15	16	42.34	42.20	-14	14,772	-0.09%
2020/02/25	3	42.67	4.4	42.85	42.70	-1.4	14,628	-0.01%
2020/02/24	3	42.93	40.2	43.00	43.00	-37.2	14,574	-0.26%
2020/02/20	3	43.15	0	0.00	43.15	3	15,079	0.02%
2020/02/18	0	0.00	3	43.17	43.05	-3	15,442	-0.02%
2020/02/14	0.1	43.15	0	0.00	43.20	0.1	15,690	0.00%
2020/02/13	0	0.00	11	43.14	43.15	-11	15,652	-0.07%
2020/02/12	6	42.83	0	0.00	42.80	6	15,560	0.04%
2020/02/10	8	42.29	6	42.42	42.40	2	15,477	0.01%
2020/02/07	2	42.20	2	42.45	42.50	0	15,428	0.00%
2020/02/06	2	42.70	0	0.00	43.00	2	15,478	0.01%
2020/02/05	14	42.47	5	42.43	42.35	9	15,557	0.06%
2020/02/04	1.3	41.84	11	42.55	42.40	-9.8	15,460	-0.06%
2020/02/03	6.3	40.58	630.5	40.16	41.55	-624.2	15,348	-4.07%	大賣/鉅額交易
2020/01/31	10	42.00	8	42.25	42.05	2	15,299	0.01%
2020/01/30	25	42.36	21	42.72	41.85	4	15,164	0.03%
2020/01/20	2.8	44.87	3	44.95	44.95	-0.2	14,282	0.00%
2020/01/17	0	0.00	15	44.75	44.90	-15	14,487	-0.10%
2020/01/16	0	0.00	15	44.46	44.75	-15	14,575	-0.10%
2020/01/15	1.2	44.48	1.3	44.35	44.55	-0.1	14,636	0.00%
2020/01/14	1	44.45	6.4	44.47	44.55	-5.4	14,537	-0.04%
2020/01/13	16	44.12	77	44.08	44.25	-61	14,595	-0.42%
2020/01/10	1	43.40	1	43.45	43.50	0	15,006	0.00%
2020/01/08	0	0.00	1	43.40	43.40	-1	14,943	-0.01%
2020/01/07	0	0.00	5	43.46	43.60	-5	14,877	-0.03%
2020/01/06	5	43.40	21	43.49	43.45	-16	14,973	-0.11%
2020/01/03	10	43.65	13	43.87	43.95	-3	14,911	-0.02%
2020/01/02	0	0.00	3	44.15	44.10	-3	14,838	-0.02%
2019/12/31	8	43.70	0	0.00	43.70	8	14,647	0.05%
2019/12/30	2	43.78	4	43.73	43.65	-2	14,673	-0.01%
2019/12/27	0	0.00	103	43.10	43.25	-103	14,540	-0.71%	大賣/鉅額交易
2019/12/26	2	43.00	0	0.00	43.05	2	14,635	0.01%
2019/12/25	2	43.03	1	43.00	43.10	1	14,801	0.01%
2019/12/24	0	0.00	1	43.20	43.15	-1	14,907	-0.01%
2019/12/23	0	0.00	6	43.14	43.25	-6	14,952	-0.04%
2019/12/20	0	0.00	1	43.00	42.95	-1	14,978	-0.01%
2019/12/19	0	0.00	7.5	42.89	43.00	-7.5	14,997	-0.05%
2019/12/18	1	43.00	23	42.89	43.00	-22	15,064	-0.15%
2019/12/17	3	42.75	7	42.88	42.95	-4	15,039	-0.03%
2019/12/16	0.5	42.80	10	42.80	42.80	-9.5	14,936	-0.06%
2019/12/13	0	0.00	7.1	42.52	42.55	-7.1	14,945	-0.05%
2019/12/12	5	42.35	3	42.35	42.30	2	14,920	0.01%
2019/12/11	9	42.22	2	42.23	42.15	7	14,985	0.05%
2019/12/10	1	42.10	1	42.05	42.10	0	15,068	0.00%
2019/12/09	2	42.03	11.2	42.04	42.05	-9.2	15,165	-0.06%
2019/12/06	0	0.00	4	41.70	41.75	-4	15,175	-0.03%
2019/12/05	1	41.85	3	41.80	41.65	-2	15,354	-0.01%
2019/12/02	1	41.30	0	0.00	41.35	1	15,733	0.01%
2019/11/29	1	41.40	2	41.75	41.40	-1	15,719	-0.01%
2019/11/28	0	0.00	3	42.05	42.00	-3	15,662	-0.02%
2019/11/27	8	41.81	0	0.00	41.95	8	15,837	0.05%
2019/11/26	25	42.05	0.1	41.80	41.80	24.9	15,863	0.16%
2019/11/25	10	42.00	2	41.95	41.95	8	15,528	0.05%
2019/11/22	1	42.00	2	42.10	42.10	-1	15,556	-0.01%
2019/11/21	2	42.20	9	42.24	42.35	-7	15,639	-0.04%
2019/11/20	4	42.33	9	42.49	42.65	-5	15,535	-0.03%
2019/11/19	60	41.81	17	41.98	42.10	43	15,188	0.28%
2019/11/18	28.7	42.08	52	42.00	42.10	-23.3	15,006	-0.16%
2019/11/15	5	41.40	25	41.49	41.70	-20	14,790	-0.14%
2019/11/14	1	40.90	21.8	41.10	41.15	-20.8	14,612	-0.14%
2019/11/13	3	41.08	27	41.24	41.00	-24	14,577	-0.16%
2019/11/12	3	40.50	1	40.50	40.65	2	14,491	0.01%
2019/11/11	3	40.37	0	0.00	40.35	3	14,806	0.02%
2019/11/08	16	40.95	1	40.95	40.90	15	15,386	0.10%
2019/11/07	4	40.80	0	0.00	40.95	4	15,890	0.03%
2019/11/05	14	40.98	1	40.90	40.90	13	16,203	0.08%
2019/11/04	11	40.85	1	40.95	40.95	10	16,285	0.06%
2019/11/01	2	40.48	0	0.00	40.55	2	16,295	0.01%
2019/10/31	5	40.47	1	40.35	40.45	4	16,600	0.02%
2019/10/30	13	40.32	2	40.30	40.35	11	16,869	0.07%
2019/10/29	1	40.50	0	40.70	40.65	1	16,765	0.01%
2019/10/28	5	40.91	1.2	40.99	40.75	3.8	16,612	0.02%
2019/10/25	16	40.87	2	41.00	40.85	14	16,652	0.08%
2019/10/24	6	40.92	0	0.00	41.00	6	16,478	0.04%
2019/10/23	4	41.04	8.6	40.89	40.95	-4.6	16,533	-0.03%
2019/10/22	5	41.19	1	41.15	41.40	4	16,532	0.02%
2019/10/21	0	0.00	10	41.43	41.50	-10	16,453	-0.06%
2019/10/18	30	40.95	24	40.89	40.95	6	16,356	0.04%
2019/10/17	2	40.03	1	40.05	40.10	1	15,849	0.01%
2019/10/16	0	0.00	1.3	40.00	40.00	-1.3	15,811	-0.01%
2019/10/15	0	0.00	40.4	39.88	40.00	-40.4	15,916	-0.25%
2019/10/14	10	39.83	17.8	40.03	39.95	-7.8	16,255	-0.05%
2019/10/09	3	39.70	1	39.70	39.50	2	16,418	0.01%
2019/10/08	10	39.70	2	39.70	39.75	8	16,714	0.05%
2019/10/07	1	39.30	0	0.00	39.30	1	17,140	0.01%
2019/10/04	3	38.95	0	0.00	38.90	3	17,320	0.02%
2019/10/03	0	0.00	15	38.89	39.00	-15	17,304	-0.09%
2019/10/02	2	39.40	0	0.00	39.25	2	17,315	0.01%
2019/10/01	38	39.64	2	39.90	39.65	36	17,356	0.21%
2019/09/27	14	39.64	0	0.00	39.65	14	17,381	0.08%
2019/09/26	7	39.93	1.1	39.72	39.90	5.9	17,415	0.03%
2019/09/25	2	39.68	4	39.68	39.60	-2	17,535	-0.01%
2019/09/24	7	39.74	0	0.00	39.80	7	17,583	0.04%
2019/09/23	54	39.99	2	39.98	39.75	52	17,507	0.30%
2019/09/20	3	39.77	0	0.00	40.20	3	17,563	0.02%
2019/09/19	22	39.89	4.7	39.89	39.80	17.3	17,483	0.10%
2019/09/18	4	39.88	4	40.04	39.80	0	17,574	0.00%
2019/09/17	24	39.67	2.4	39.64	39.50	21.7	17,619	0.12%
2019/09/16	4.4	40.12	3.1	40.13	40.10	1.3	17,629	0.01%
2019/09/12	7	40.06	5.1	40.09	40.05	1.9	17,599	0.01%
2019/09/11	2	39.90	5	39.89	40.00	-3	17,752	-0.02%
2019/09/10	5	39.93	19	40.00	39.95	-14	17,949	-0.08%
2019/09/09	4	40.09	86	39.85	40.00	-82	18,140	-0.45%
2019/09/06	116	39.32	43	39.39	39.85	73	18,038	0.40%	大買/
2019/09/05	3.7	38.83	1	38.85	39.00	2.7	17,798	0.02%
2019/09/04	37	38.43	13	38.44	38.45	24	17,818	0.13%
2019/09/03	2.3	38.46	0	0.00	38.35	2.3	17,972	0.01%
2019/09/02	26	38.15	1	38.20	38.25	25	18,146	0.14%
2019/08/30	7	37.94	2	38.10	38.45	5	18,113	0.03%
2019/08/29	10	37.55	2	37.60	37.80	8	18,035	0.04%
2019/08/27	2	37.65	0	0.00	37.65	2	18,435	0.01%
2019/08/26	40	37.65	1	37.70	37.70	39	18,481	0.21%
2019/08/23	2	37.80	2	38.20	38.20	0	18,473	0.00%
2019/08/22	13	37.94	4	37.91	37.85	9	18,541	0.05%
2019/08/21	9	38.05	0	0.00	37.95	9	18,734	0.05%
2019/08/20	36.1	38.17	7	38.20	38.15	29.1	18,731	0.16%
2019/08/19	20	38.18	24	38.11	38.10	-4	18,777	-0.02%
2019/08/16	15	37.91	0	0.00	37.95	15	18,796	0.08%
2019/08/15	4	37.94	7	37.91	38.00	-3	18,773	-0.02%
2019/08/14	127.8	38.01	7	38.08	38.30	120.8	18,819	0.64%	大買/鉅額交易
2019/08/13	24.2	37.28	18	37.29	37.25	6.2	18,656	0.03%
2019/08/12	39	43.96	26	43.97	43.95	13	18,080	0.07%
2019/08/08	7	43.96	6	44.05	43.90	1	17,741	0.01%
2019/08/07	12	43.53	2	43.70	43.35	10	17,601	0.06%
2019/08/06	6	43.15	3	43.07	43.30	3	17,750	0.02%
2019/08/05	13	43.57	6	43.50	43.55	7	17,728	0.04%
2019/08/02	20	43.71	65	43.79	43.55	-45	17,716	-0.25%
2019/08/01	15	44.12	2	44.15	44.05	13	17,596	0.07%
2019/07/31	1	44.70	0	0.00	44.70	1	17,513	0.01%
2019/07/30	1	44.65	0	0.00	44.80	1	17,651	0.01%
2019/07/29	26	44.91	2	44.90	44.85	24	17,948	0.13%
2019/07/26	4	44.28	9	44.56	44.65	-5	18,163	-0.03%
2019/07/25	42	44.45	3	44.65	44.30	39	18,228	0.21%
2019/07/24	21	44.85	0	0.00	44.80	21	18,091	0.12%
2019/07/23	1	44.85	0	0.00	45.05	1	18,053	0.01%
2019/07/22	6	45.11	1	44.95	44.90	5	18,025	0.03%
2019/07/19	3	44.58	0	0.00	44.80	3	17,949	0.02%
2019/07/18	3	44.57	0	0.00	44.60	3	17,921	0.02%
2019/07/17	1	44.60	0	0.00	44.70	1	18,132	0.01%
2019/07/16	3	44.08	1	44.75	44.75	2	18,306	0.01%
2019/07/15	6	43.93	16	44.02	44.05	-10	18,126	-0.06%
2019/07/12	80	44.33	0	0.00	44.35	80	18,091	0.44%
2019/07/11	23.2	44.90	17	45.45	44.80	6.2	18,028	0.03%
2019/07/10	4	45.85	0	0.00	45.85	4	17,637	0.02%
2019/07/09	11	46.06	71	46.06	46.00	-60	17,645	-0.34%
2019/07/08	2	46.08	21	46.16	46.20	-19	17,825	-0.11%
2019/07/05	0	0.00	38	46.02	46.15	-38	17,949	-0.21%
2019/07/04	16	45.95	100	45.90	45.90	-84	18,032	-0.47%
2019/07/03	1	46.30	3	46.28	46.25	-2	18,223	-0.01%
2019/07/02	6	46.18	4	46.53	46.35	2	18,452	0.01%
2019/07/01	1	46.10	7	46.36	46.15	-6	18,483	-0.03%
2019/06/28	8	45.85	2	45.80	46.05	6	18,562	0.03%
2019/06/27	3	46.00	1	45.55	45.95	2	18,801	0.01%
2019/06/26	1	45.55	88	45.55	45.55	-87	18,891	-0.46%
2019/06/25	0	0.00	52	45.51	45.60	-52	19,323	-0.27%
2019/06/24	45	45.16	4	45.48	45.60	41	19,560	0.21%
2019/06/21	2	45.25	0	0.00	45.15	2	19,765	0.01%
2019/06/20	7	45.26	2	45.30	45.40	5	20,696	0.02%
2019/06/19	6	45.40	1	45.30	45.30	5	20,682	0.02%
2019/06/18	17	45.15	6.1	45.04	45.20	10.9	20,639	0.05%
2019/06/17	3	44.70	10	44.75	44.70	-7	20,457	-0.03%
2019/06/14	130	43.95	45	43.90	43.95	85	20,318	0.42%	大買/
2019/06/13	0	0.00	9	43.75	43.85	-9	20,846	-0.04%
2019/06/12	2	43.58	0.3	43.75	43.75	1.7	20,917	0.01%
2019/06/11	0	0.00	1	43.90	44.00	-1	20,838	0.00%
2019/06/10	3	43.85	8	43.78	43.85	-5	20,740	-0.02%
2019/06/06	1	42.95	0	0.00	43.15	1	20,602	0.00%
2019/06/05	7	42.96	0	0.00	43.00	7	20,525	0.03%
2019/06/04	1	43.75	3	43.85	43.10	-2	20,408	-0.01%
2019/06/03	31	42.95	2	43.38	43.40	29	20,223	0.14%
2019/05/31	0	0.00	3	42.68	42.90	-3	20,045	-0.01%
2019/05/30	26	42.67	14	42.62	42.80	12	19,910	0.06%
2019/05/29	11	42.30	130	42.14	42.50	-119	19,853	-0.60%	大賣/鉅額交易
2019/05/28	1	42.45	0	0.00	42.30	1	19,894	0.01%
2019/05/27	0	0.00	1	42.80	42.40	-1	19,814	-0.01%
2019/05/24	3	42.38	0	0.00	42.35	3	19,902	0.02%
2019/05/23	2	42.58	33	42.31	42.35	-31	19,954	-0.16%
2019/05/22	2	42.85	1	42.70	42.70	1	20,360	0.00%
2019/05/21	1	42.65	0	0.00	42.85	1	20,460	0.00%
2019/05/20	10	42.30	6	42.47	42.35	4	20,442	0.02%
2019/05/17	26.3	42.32	1	42.20	42.25	25.3	20,401	0.12%
2019/05/16	5	41.88	5	42.18	42.00	0	20,412	0.00%
2019/05/15	6	41.70	0	0.00	41.75	6	20,302	0.03%
2019/05/14	80	41.59	0	0.00	41.55	80	20,272	0.39%
2019/05/13	13	42.14	7	42.11	42.00	6	19,984	0.03%
2019/05/10	1	42.45	1	42.75	42.50	0	19,903	0.00%
2019/05/09	4	42.58	6	42.60	42.50	-2	19,795	-0.01%
2019/05/08	4	42.89	4	43.01	43.00	0	19,622	0.00%
2019/05/07	10	42.90	22.4	42.89	42.90	-12.4	19,430	-0.06%
2019/05/06	7	42.29	7	42.54	42.30	0	19,257	0.00%
2019/05/03	0	0.00	14	42.51	42.85	-14	18,942	-0.07%
2019/05/02	11	42.23	2	42.25	42.20	9	18,615	0.05%
2019/04/30	10	42.10	2	42.13	42.00	8	18,472	0.04%
2019/04/29	1	42.00	9	42.01	42.10	-8	18,476	-0.04%
2019/04/26	1	41.65	16	41.75	41.75	-15	18,369	-0.08%
2019/04/25	5	41.42	0	0.00	41.80	5	18,375	0.03%
2019/04/23	9	41.15	9	41.19	41.60	0	18,316	0.00%
2019/04/22	14.6	41.08	0	0.00	41.00	14.6	18,243	0.08%
2019/04/19	7	41.50	0	0.00	41.70	7	17,929	0.04%
2019/04/18	6	41.63	6	41.62	41.60	0	17,806	0.00%
2019/04/17	5	42.02	2	41.95	41.95	3	17,616	0.02%
2019/04/16	14	42.33	2	42.48	42.30	12	17,377	0.07%
2019/04/15	14	42.29	3	42.43	42.50	11	17,356	0.06%
2019/04/12	2	42.08	17	42.17	42.00	-15	17,209	-0.09%
2019/04/11	7	42.12	7	42.18	42.05	0	17,030	0.00%
2019/04/10	15	41.95	1	42.10	42.00	14	16,791	0.08%
2019/04/09	90	42.06	4	42.38	42.15	86	16,545	0.52%
2019/04/08	39	42.13	18	42.09	42.30	21	16,200	0.13%
2019/04/03	2	41.58	10	41.63	41.70	-8	15,817	-0.05%
2019/04/02	13	41.41	12	41.54	41.40	1	15,641	0.01%
2019/04/01	64	41.51	16	41.65	41.35	48	15,380	0.31%
2019/03/29	15	41.23	12	41.34	41.25	3	14,937	0.02%
2019/03/28	374	41.58	46	41.26	41.00	328	14,770	2.22%	大買/鉅額交易
2019/03/27	14	40.67	5	40.76	40.55	9	14,397	0.06%
2019/03/26	42	40.38	2	40.35	40.45	40	14,149	0.28%
2019/03/25	220.1	40.30	8	40.46	40.50	212.1	13,906	1.53%	大買/鉅額交易
2019/03/22	25	38.65	5	38.90	38.70	20	12,921	0.15%
2019/03/21	6	38.64	18	38.48	38.85	-12	12,975	-0.09%
2019/03/20	10	38.06	2	38.20	38.05	8	12,847	0.06%
2019/03/19	0	0.00	34	38.21	38.10	-34	12,820	-0.27%
2019/03/18	40	37.78	2	38.85	37.80	38	12,718	0.30%
2019/03/15	0	0.00	4	38.78	38.65	-4	12,123	-0.03%
2019/03/14	0	0.00	7	38.59	38.60	-7	12,005	-0.06%
2019/03/13	0	0.00	6	38.57	38.50	-6	12,137	-0.05%
2019/03/12	0	0.00	37	38.53	38.40	-37	12,190	-0.30%
2019/03/11	3	37.93	0	0.00	37.85	3	12,358	0.02%
2019/03/08	9	37.89	4	37.94	38.00	5	12,634	0.04%
2019/03/07	8	38.16	6	38.27	38.00	2	12,816	0.02%
2019/03/06	7	38.04	3	38.20	38.25	4	12,966	0.03%
2019/03/05	26	38.02	2	38.05	38.00	24	13,299	0.18%
2019/03/04	7	38.16	7	38.21	38.20	0	14,411	0.00%
2019/02/27	6	38.23	9	38.33	38.40	-3	14,337	-0.02%
2019/02/26	12	38.27	0	0.00	38.20	12	14,246	0.08%
2019/02/25	13	38.40	0	0.00	38.45	13	14,362	0.09%
2019/02/22	29	38.71	2	38.78	38.70	27	14,472	0.19%
2019/02/21	40	38.99	51	38.97	39.30	-11	14,492	-0.08%
2019/02/20	3	37.70	45	37.99	37.85	-42	14,013	-0.30%
2019/02/19	0	0.00	16	37.52	37.55	-16	13,849	-0.12%
2019/02/18	20	37.17	0	0.00	36.90	20	13,696	0.15%
2019/02/15	19.1	37.27	0	0.00	37.45	19.1	13,766	0.14%
2019/02/14	19	37.63	3	37.85	37.50	16	13,833	0.12%
2019/02/13	2	37.60	14	37.62	37.65	-12	13,710	-0.09%
2019/02/12	6	37.46	9	37.73	37.70	-3	13,617	-0.02%
2019/02/11	5	37.63	2	37.73	37.65	3	13,612	0.02%
2019/01/30	3	37.13	6	37.19	37.35	-3	13,468	-0.02%
2019/01/29	0	0.00	2	37.03	37.10	-2	13,530	-0.01%
2019/01/28	0	0.00	11	36.90	37.00	-11	13,669	-0.08%
2019/01/25	1	36.60	12	36.73	36.60	-11	13,691	-0.08%
2019/01/24	1	36.30	0	0.00	36.40	1	13,820	0.01%
2019/01/23	22	36.44	1	36.40	36.45	21	13,992	0.15%
2019/01/21	20	36.25	2	36.25	36.25	18	14,309	0.13%
2019/01/18	2	35.90	6	35.83	36.00	-4	14,490	-0.03%
2019/01/17	9	35.50	6	35.47	35.45	3	14,775	0.02%
2019/01/16	42	35.65	2	35.60	35.60	40	15,381	0.26%
2019/01/14	13	35.45	0	0.00	35.60	13	15,440	0.08%
2019/01/10	3	36.52	2	36.60	36.55	1	15,388	0.01%
2019/01/07	2	36.05	11	36.18	36.00	-9	15,385	-0.06%
2019/01/04	1	35.45	1	35.40	35.45	0	15,411	0.00%
2019/01/03	1	35.20	2	35.18	35.15	-1	15,897	-0.01%
2019/01/02	1	35.85	1	35.75	35.50	0	15,978	0.00%
2018/12/25	0.1	35.80	0	0.00	35.85	0.1	16,296	0.00%
2018/12/24	22	35.75	0	0.00	35.80	22	16,416	0.13%
2018/12/22	11	35.35	0	0.00	35.45	11	16,528	0.07%
2018/12/21	2	35.40	1	35.40	35.40	1	16,971	0.01%
2018/12/20	1	35.50	0	0.00	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	2	35.78	0	0.00	35.65	2	16,943	0.01%
2018/12/17	0	0.00	11	36.20	36.00	-11	17,319	-0.06%
2018/12/14	0	0.00	11	35.70	35.75	-11	17,273	-0.06%
2018/12/13	1	35.00	0	0.00	35.50	1	17,362	0.01%
2018/12/12	0	0.00	20	35.00	34.95	-20	17,290	-0.12%
2018/12/11	20	35.00	0	0.00	34.80	20	17,234	0.12%
2018/12/06	0	0.00	7	34.71	34.65	-7	17,576	-0.04%
2018/12/05	6	34.80	0	0.00	34.85	6	17,823	0.03%
2018/12/04	15	35.12	1	35.50	35.05	14	18,345	0.08%
2018/12/03	0.3	35.85	29	35.73	35.85	-28.7	18,146	-0.16%
2018/11/30	4	34.54	10	34.45	34.50	-6	17,903	-0.03%
2018/11/29	6	34.19	2	34.40	34.05	4	17,779	0.02%
2018/11/28	6	33.72	6	33.70	34.05	0	17,765	0.00%
2018/11/27	62	33.19	0	0.00	33.50	62	17,583	0.35%
2018/11/26	0	0.00	2	35.20	35.35	-2	16,748	-0.01%
2018/11/23	6	34.55	0	0.00	34.70	6	17,213	0.03%
2018/11/22	22	34.84	0	0.00	34.85	22	17,290	0.13%
2018/11/21	1	35.70	0	0.00	35.70	1	17,165	0.01%
2018/11/20	7	36.81	27	36.82	36.65	-20	17,025	-0.12%
2018/11/14	3	36.25	3	36.35	36.35	0	17,409	0.00%
2018/11/13	3	36.23	12	36.28	36.40	-9	17,458	-0.05%
2018/11/12	3	35.08	0	0.00	35.60	3	17,488	0.02%
2018/11/09	2	34.75	1	34.90	34.90	1	17,688	0.01%
2018/11/07	0	0.00	1	35.65	35.50	-1	18,509	-0.01%
2018/11/06	2	34.93	0	0.00	35.10	2	19,646	0.01%
2018/11/05	45	35.10	6	35.38	35.35	39	19,895	0.20%
2018/11/02	0	0.00	26	36.32	36.45	-26	20,127	-0.13%
2018/11/01	2	35.53	8	34.99	35.65	-6	20,426	-0.03%
2018/10/31	6	34.94	2	34.70	34.70	4	20,564	0.02%
2018/10/30	4	33.99	65	34.48	34.10	-61	20,695	-0.29%
2018/10/29	62	33.65	3	33.73	33.90	59	20,980	0.28%
2018/10/26	18	33.26	9	34.06	33.50	9	21,504	0.04%
2018/10/25	40	33.07	1	33.95	34.00	39	22,325	0.17%
2018/10/24	21	34.50	18	33.88	34.15	3	23,157	0.01%
2018/10/23	44	36.13	11	35.92	36.00	33	22,836	0.14%
2018/10/22	5	37.31	17	37.61	37.55	-12	23,078	-0.05%
2018/10/19	14	37.28	4	37.50	37.25	10	24,086	0.04%
2018/10/18	9	38.19	16	38.00	38.00	-7	24,280	-0.03%
2018/10/17	0	0.00	4.4	38.49	38.25	-4.4	25,131	-0.02%
2018/10/16	7	38.09	5	38.13	38.20	2	25,323	0.01%
2018/10/15	0	0.00	10	38.70	38.50	-10	25,455	-0.04%
2018/10/12	9	38.14	3	38.27	39.00	6	25,600	0.02%
2018/10/11	54	37.36	1	37.75	37.60	53	25,654	0.21%
2018/10/09	0	0.00	14	40.15	40.05	-14	25,282	-0.06%
2018/10/08	4	39.63	4	39.75	39.75	0	25,339	0.00%
2018/10/05	2	39.40	4	39.94	39.70	-2	25,579	-0.01%
2018/10/04	14	39.58	1	39.80	39.80	13	25,683	0.05%
2018/10/03	3	40.18	0	0.00	40.20	3	25,833	0.01%
2018/10/02	6	40.42	5	40.27	40.30	1	26,052	0.00%
2018/10/01	1	41.00	1	40.95	41.05	0	26,235	0.00%
2018/09/28	1	41.20	21	41.45	41.10	-20	26,430	-0.08%
2018/09/27	1	39.85	0	0.00	40.25	1	26,273	0.00%
2018/09/26	4	40.10	0.3	39.95	39.90	3.7	26,482	0.01%
2018/09/20	2	40.00	7	40.10	40.10	-5	26,888	-0.02%
2018/09/19	16	40.15	1	40.15	40.15	15	26,972	0.06%
2018/09/18	0	0.00	9	39.69	39.70	-9	27,031	-0.03%
2018/09/17	3	38.88	3	39.27	39.30	0	27,184	0.00%
2018/09/14	1	38.80	5	39.47	39.65	-4	27,256	-0.01%
2018/09/13	13	39.26	4	39.25	39.10	9	27,301	0.03%
2018/09/12	4	38.01	5	38.21	38.55	-1	27,171	0.00%
2018/09/11	16	38.28	2	37.75	38.00	14	27,244	0.05%
2018/09/10	39	37.89	0	0.00	37.95	39	27,027	0.14%
2018/09/07	0	0.00	1	41.45	41.30	-1	26,616	0.00%
2018/09/05	0	0.00	1.1	41.55	41.55	-1.1	26,581	0.00%
2018/09/04	0	0.00	2	42.10	42.10	-2	26,593	-0.01%
2018/09/03	6	41.32	83.7	41.30	41.35	-77.7	26,409	-0.29%
2018/08/31	3.2	41.77	0	0.00	42.35	3.2	26,343	0.01%
2018/08/30	4	42.08	9	41.65	42.00	-5	26,050	-0.02%
2018/08/29	0	0.00	22	43.30	43.40	-22	25,625	-0.09%
2018/08/28	0	0.00	1	43.25	43.30	-1	25,698	0.00%
2018/08/27	10	43.25	2.2	43.28	43.30	7.8	25,815	0.03%
2018/08/24	0	0.00	1	43.00	42.80	-1	25,756	0.00%
2018/08/22	0	0.00	0.3	43.00	42.95	-0.3	26,075	0.00%
2018/08/21	1	42.05	0	0.00	42.90	1	26,120	0.00%
2018/08/20	1	42.20	0	0.00	42.00	1	26,216	0.00%
2018/08/17	2	42.65	0	0.00	42.05	2	26,177	0.01%
2018/08/16	0.3	42.00	0	0.00	42.00	0.3	26,134	0.00%
2018/08/15	0	0.00	4	43.11	42.35	-4	26,225	-0.02%
2018/08/14	2	42.65	4	43.55	43.30	-2	25,975	-0.01%
2018/08/13	7.3	42.57	17	43.16	42.15	-9.7	25,677	-0.04%
2018/08/10	0	0.00	5	41.28	41.50	-5	24,798	-0.02%
2018/08/09	1	40.20	1	40.65	40.50	0	24,741	0.00%
2018/08/08	1	40.50	4	40.69	40.60	-3	25,207	-0.01%
2018/08/07	4	40.29	1	40.15	40.15	3	25,092	0.01%
2018/08/06	1	40.50	2	40.38	40.35	-1	25,024	0.00%
2018/08/03	6	40.63	14	41.03	40.45	-8	24,795	-0.03%
2018/08/02	84	40.83	19	40.94	40.60	65	24,490	0.27%
2018/08/01	11	40.56	14	40.11	41.05	-3	23,866	-0.01%
2018/07/31	34	39.41	9	39.44	39.35	25	22,946	0.11%
2018/07/30	0	0.00	21	41.11	40.70	-21	22,017	-0.10%
2018/07/27	8	40.58	2	41.25	40.30	6	21,668	0.03%
2018/07/26	14	40.84	8	41.05	40.50	6	21,333	0.03%
2018/07/25	20	45.05	4	45.00	45.10	16	20,460	0.08%
2018/07/24	5	44.43	9	44.62	45.50	-4	20,173	-0.02%
2018/07/23	10	42.40	0	0.00	42.65	10	19,368	0.05%
2018/07/20	1	42.15	0.2	42.45	42.30	0.8	19,251	0.00%
2018/07/19	0	0.00	1	42.65	42.75	-1	19,164	-0.01%
2018/07/18	15	42.37	1	42.55	42.25	14	19,412	0.07%
2018/07/17	1	42.15	0	0.00	42.15	1	19,164	0.01%
2018/07/16	13	42.83	0	0.00	42.50	13	19,102	0.07%
2018/07/13	0	0.00	1	43.30	43.50	-1	19,058	-0.01%
2018/07/12	0	0.00	1	42.70	42.70	-1	18,723	-0.01%
2018/07/11	21	42.24	0	0.00	42.15	21	18,533	0.11%
2018/07/10	2	42.90	8	43.03	43.25	-6	18,222	-0.03%
2018/07/09	0	0.00	1	41.85	42.75	-1	17,897	-0.01%
2018/07/06	1	41.45	3	41.50	41.60	-2	17,544	-0.01%
2018/07/05	0	0.00	1	42.15	42.05	-1	17,264	-0.01%
2018/07/04	3	41.75	1	41.95	42.00	2	17,216	0.01%
2018/07/03	10	42.30	10	42.82	42.75	0	16,918	0.00%
2018/07/02	8	41.81	7	41.93	41.85	1	16,442	0.01%
2018/06/29	6	42.13	0	0.00	42.35	6	16,147	0.04%
2018/06/28	1	42.35	3	42.90	42.40	-2	15,725	-0.01%
2018/06/27	3	42.85	2	43.18	43.00	1	15,500	0.01%
2018/06/26	3	43.78	1	43.75	43.70	2	15,155	0.01%
2018/06/22	0	0.00	1	45.00	44.60	-1	14,764	-0.01%
2018/06/20	3	43.45	0	0.00	44.75	3	14,521	0.02%
2018/06/19	4	43.91	5	44.02	43.85	-1	14,290	-0.01%
2018/06/15	0	0.00	3	45.20	45.25	-3	13,991	-0.02%
2018/06/14	1	44.95	0	0.00	44.90	1	13,688	0.01%
2018/06/11	0	0.00	1	44.85	44.60	-1	13,386	-0.01%
2018/06/08	0	0.00	1	44.75	45.00	-1	13,315	-0.01%
2018/06/06	6	44.80	0	0.00	44.80	6	13,226	0.05%
2018/06/05	0	0.00	1	45.70	45.20	-1	13,105	-0.01%
2018/06/04	3.2	45.53	10	45.08	45.65	-6.9	12,867	-0.05%
2018/06/01	3	43.53	0	0.00	43.75	3	12,533	0.02%
2018/05/31	2	43.50	2	43.85	43.60	0	12,403	0.00%
2018/05/30	2	42.95	3	43.07	43.75	-1	12,061	-0.01%
2018/05/29	2	43.20	0	0.00	43.40	2	11,777	0.02%
2018/05/25	4	43.96	0	0.00	43.90	4	11,405	0.04%
2018/05/24	4	44.04	0	0.00	44.75	4	11,186	0.04%
2018/05/23	5	43.98	3	44.00	44.10	2	10,986	0.02%
2018/05/22	0	0.00	1	45.85	45.60	-1	10,678	-0.01%
2018/05/21	1	46.10	0	0.00	46.00	1	10,604	0.01%
2018/05/18	4	45.89	2	45.63	45.55	2	10,386	0.02%
2018/05/17	6	45.66	6	46.03	45.65	0	10,246	0.00%
2018/05/16	5	46.07	16	45.89	45.90	-11	9,922	-0.11%
2018/05/15	0	0.00	1	43.45	43.50	-1	9,122	-0.01%
2018/05/14	0	0.00	17	42.60	43.15	-17	9,082	-0.19%
2018/05/11	15	41.09	0	0.00	41.25	15	8,797	0.17%
2018/05/10	3	41.18	1	41.25	41.10	2	8,681	0.02%
2018/05/04	1	39.95	0	0.00	39.55	1	7,995	0.01%
2018/05/03	0	0.00	1	39.65	39.40	-1	8,040	-0.01%
2018/05/02	0	0.00	16	40.88	40.85	-16	7,860	-0.20%
2018/04/30	2	40.35	7	40.64	40.85	-5	7,745	-0.06%
2018/04/26	0	0.00	7	40.46	40.50	-7	7,705	-0.09%
2018/04/25	6	40.19	3.4	40.37	40.20	2.6	7,573	0.03%
2018/04/24	14	40.70	68	40.56	40.85	-54	7,530	-0.72%
2018/04/23	0	0.00	2	39.00	38.90	-2	7,116	-0.03%
2018/04/20	1	39.00	1	39.25	38.75	0	7,184	0.00%
2018/04/19	1.5	38.90	5	38.95	39.00	-3.5	7,137	-0.05%
2018/04/13	0	0.00	15	38.25	38.20	-15	8,016	-0.19%
2018/04/12	2	38.45	19	38.50	38.10	-17	8,316	-0.20%
2018/04/11	5	38.65	46	38.49	38.45	-41	8,816	-0.46%
2018/04/03	0	0.00	10	36.85	36.95	-10	9,075	-0.11%
2018/04/02	1	36.50	0	0.00	36.65	1	9,194	0.01%
2018/03/30	0	0.00	0.2	36.60	36.60	-0.2	9,384	0.00%
2018/03/27	0	0.00	6	37.00	37.15	-6	10,137	-0.06%
2018/03/22	0	0.00	10	37.60	37.55	-10	10,341	-0.10%
2018/03/16	0	0.00	1	37.60	37.60	-1	10,402	-0.01%
2018/03/15	0	0.00	1	37.50	37.60	-1	10,284	-0.01%
2018/03/13	0	0.00	10	37.45	37.50	-10	10,211	-0.10%
2018/03/06	0	0.00	0.5	36.50	36.50	-0.5	10,762	0.00%
2018/03/05	2	36.35	0	0.00	36.30	2	11,150	0.02%
2018/03/02	10	36.60	0	0.00	36.90	10	11,178	0.09%
2018/03/01	0	0.00	6	37.03	37.00	-6	11,286	-0.05%
2018/02/23	0	0.00	0.5	36.70	36.85	-0.5	11,245	0.00%
2018/02/21	0	0.00	4	36.90	37.20	-4	11,246	-0.04%
2018/02/12	6	35.70	2	35.40	35.95	4	11,186	0.04%
2018/02/09	4	35.68	0	0.00	35.60	4	11,191	0.04%
2018/02/08	0	0.00	3	36.80	36.75	-3	11,101	-0.03%
2018/02/07	3	36.40	0	0.00	36.40	3	11,348	0.03%
2018/02/06	4	35.46	0	0.00	35.50	4	11,176	0.04%
2018/01/26	0	0.00	10	38.00	38.20	-10	10,632	-0.09%
2018/01/24	0	0.00	1	37.25	37.30	-1	10,438	-0.01%
2018/01/18	0	0.00	16	38.13	37.85	-16	10,032	-0.16%
2018/01/17	0	0.00	3	38.30	38.50	-3	9,868	-0.03%
2018/01/16	0	0.00	30	38.00	38.10	-30	9,731	-0.31%
2018/01/15	5	37.60	0	0.00	37.85	5	9,652	0.05%
2018/01/11	0	0.00	5	37.63	37.50	-5	9,356	-0.05%
2018/01/10	0	0.00	11	38.40	38.45	-11	8,870	-0.12%
2018/01/09	0	0.00	4.2	37.91	38.30	-4.2	8,715	-0.05%
2018/01/08	0	0.00	6	38.03	38.20	-6	8,456	-0.07%
2018/01/04	0	0.00	1	37.15	37.20	-1	7,623	-0.01%
2018/01/03	1	37.10	0	0.00	37.35	1	7,533	0.01%
2018/01/02	0	0.00	3.1	36.50	36.55	-3.1	7,250	-0.04%