台泥 (1101)-元大-沙鹿券商分點個股進出

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
32.40
漲跌
▲0.10
漲幅
+0.31%
成交量
17,012張
產業
上市水泥類股
2637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-沙鹿券商分點個股進出

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-沙鹿券商分點個股進出
元大-沙鹿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
2024/05/03	7.4	32.42	19.5	32.56	32.40	-12.1	16,551	-0.07%
2024/05/02	2	32.30	3.5	32.30	32.30	-1.5	16,359	-0.01%
2024/04/30	8	32.15	1.5	32.20	32.05	6.5	16,171	0.04%
2024/04/29	9.7	32.20	9	32.30	32.35	0.7	16,038	0.00%
2024/04/26	16.7	31.84	1.8	31.92	31.80	15	15,880	0.09%
2024/04/25	57.9	31.96	3	32.02	32.00	54.9	15,849	0.35%
2024/04/24	16.9	32.25	0	0.00	32.15	16.9	15,799	0.11%
2024/04/23	44.2	32.68	33	32.94	32.35	11.2	16,021	0.07%
2024/04/22	1	32.05	6	32.46	32.60	-5	15,974	-0.03%
2024/04/19	49.1	32.10	22.2	32.05	32.00	26.9	15,756	0.17%
2024/04/18	9.3	32.44	10	32.70	32.70	-0.7	15,379	0.00%
2024/04/17	55.8	32.54	5.3	32.65	32.65	50.5	15,172	0.33%
2024/04/16	72.4	32.74	80.6	32.90	32.45	-8.2	15,008	-0.05%
2024/04/15	44.6	32.83	48.4	32.78	32.35	-3.8	14,402	-0.03%
2024/04/12	13.3	32.01	4	32.20	32.20	9.3	14,063	0.07%
2024/04/11	7.3	32.40	5.1	32.44	32.40	2.2	13,848	0.02%
2024/04/10	25	32.78	25	32.85	32.70	0	13,783	0.00%
2024/04/09	6.1	32.20	11	32.36	32.45	-4.9	13,609	-0.04%
2024/04/08	17.5	32.38	23	32.28	32.30	-5.5	13,545	-0.04%
2024/04/03	32.6	32.65	39.8	32.56	32.00	-7.2	13,436	-0.05%
2024/04/02	10	31.98	1.2	31.99	31.95	8.8	13,046	0.07%
2024/04/01	13.4	32.16	4.6	32.10	32.15	8.7	13,124	0.07%
2024/03/29	2.3	31.91	18	31.92	32.15	-15.7	13,089	-0.12%
2024/03/28	9	31.78	12	31.75	31.70	-3	12,963	-0.02%
2024/03/27	40.5	31.74	2	31.80	31.70	38.5	12,844	0.30%
2024/03/26	4.4	31.50	12	31.50	31.55	-7.6	12,765	-0.06%
2024/03/25	6.1	31.11	0.7	31.15	31.10	5.4	12,723	0.04%
2024/03/22	27.1	31.12	0.2	31.45	31.15	26.9	12,702	0.21%
2024/03/21	6	31.51	10.1	31.53	31.50	-4.1	12,514	-0.03%
2024/03/20	59.2	30.95	34.5	30.98	30.90	24.7	12,516	0.20%
2024/03/19	51.8	31.45	30	31.61	31.40	21.8	12,198	0.18%
2024/03/18	23.5	31.69	0	0.00	31.70	23.5	11,945	0.20%
2024/03/15	5	32.00	4	31.94	31.95	1	11,833	0.01%
2024/03/14	0.3	31.85	16.2	31.86	32.00	-15.9	11,512	-0.14%
2024/03/13	8.1	31.81	17.3	31.85	31.70	-9.3	11,518	-0.08%
2024/03/12	1	31.85	7	31.94	32.00	-6	11,388	-0.05%
2024/03/11	11.9	31.77	1.6	31.79	31.80	10.3	11,415	0.09%
2024/03/08	16.4	31.97	1.5	31.99	31.85	15	11,531	0.13%
2024/03/07	8.1	31.93	5	31.87	32.00	3.1	11,664	0.03%
2024/03/06	10.2	31.97	4	32.01	32.00	6.2	12,022	0.05%
2024/03/05	14	32.09	17.4	32.12	32.00	-3.4	13,502	-0.03%
2024/03/04	17.1	32.04	4	32.10	32.05	13.1	13,771	0.09%
2024/03/01	15.1	32.03	10	32.03	32.05	5.1	14,657	0.03%
2024/02/29	26	32.20	7.3	32.12	32.10	18.7	14,759	0.13%
2024/02/27	19.2	31.93	1	31.90	31.85	18.2	14,610	0.12%
2024/02/26	60.4	32.30	3	32.15	32.15	57.4	14,608	0.39%
2024/02/23	1	32.40	40	32.41	32.40	-39	14,694	-0.27%
2024/02/22	4.5	32.41	4	32.45	32.55	0.5	15,103	0.00%
2024/02/21	6.5	32.46	4.1	32.45	32.50	2.5	15,202	0.02%
2024/02/20	10.2	32.60	6	32.67	32.65	4.2	15,222	0.03%
2024/02/19	3	32.60	28.2	32.49	32.80	-25.2	15,433	-0.16%
2024/02/16	29.6	31.84	1	31.80	31.90	28.6	15,704	0.18%
2024/02/15	23.7	31.92	10.1	31.85	32.00	13.6	15,670	0.09%
2024/02/05	3	32.10	19	32.08	32.15	-16	15,497	-0.10%
2024/02/02	9.5	32.28	0	0.00	32.25	9.5	15,452	0.06%
2024/02/01	20.1	32.15	9	32.20	32.45	11.1	15,591	0.07%
2024/01/31	82.1	31.90	12.4	31.94	31.90	69.7	15,628	0.45%
2024/01/30	6.9	32.17	0	0.00	32.00	6.9	15,538	0.04%
2024/01/29	6	32.46	0	0.00	32.35	6	15,511	0.04%
2024/01/26	5.5	32.61	10.2	32.73	32.60	-4.7	15,632	-0.03%
2024/01/25	10	32.62	2.2	32.69	32.70	7.8	15,730	0.05%
2024/01/24	2.2	32.64	0	0.00	32.60	2.2	15,865	0.01%
2024/01/23	18.1	32.56	2	32.70	32.70	16.1	16,153	0.10%
2024/01/22	13.6	32.42	1.1	32.36	32.30	12.5	16,296	0.08%
2024/01/19	6.2	32.01	24	31.95	32.40	-17.8	16,355	-0.11%
2024/01/18	14	32.12	0	0.00	32.05	14	16,380	0.09%
2024/01/17	28.9	32.29	1	32.25	32.20	27.9	16,459	0.17%
2024/01/16	25.4	33.04	6	33.00	32.90	19.4	16,356	0.12%
2024/01/15	3.9	33.66	2	33.65	33.65	1.9	16,277	0.01%
2024/01/12	1.5	33.70	1	33.60	33.75	0.5	16,716	0.00%
2024/01/11	5	33.61	0	0.00	33.70	5	17,605	0.03%
2024/01/10	12.4	33.82	1	33.75	33.70	11.4	18,877	0.06%
2024/01/09	6.4	34.14	0	0.00	34.05	6.4	19,006	0.03%
2024/01/08	1.1	34.30	3	34.37	34.25	-1.9	19,126	-0.01%
2024/01/05	6.2	34.26	0	0.00	34.35	6.2	19,349	0.03%
2024/01/04	1.1	34.21	2	34.20	34.20	-0.9	19,609	0.00%
2024/01/03	34.5	34.34	41	34.27	34.20	-6.5	19,771	-0.03%
2024/01/02	7	34.71	5.3	34.80	34.70	1.7	19,818	0.01%
2023/12/29	30.3	34.75	4.2	34.85	34.85	26.1	19,953	0.13%
2023/12/28	7.1	34.76	8	34.86	34.90	-0.9	20,185	0.00%
2023/12/27	1	34.75	17	34.84	34.90	-16	20,197	-0.08%
2023/12/26	27.2	34.58	7	34.64	34.65	20.2	20,237	0.10%
2023/12/25	6	34.57	6	34.57	34.50	0	20,449	0.00%
2023/12/22	3	34.24	10	34.24	34.30	-7.1	20,578	-0.03%
2023/12/21	2	34.18	0.2	34.35	34.25	1.8	20,790	0.01%
2023/12/20	7	34.35	15	34.30	34.50	-8	21,158	-0.04%
2023/12/19	8.3	34.37	4	34.38	34.35	4.3	21,394	0.02%
2023/12/18	2	34.43	8	34.50	34.55	-6	21,730	-0.03%
2023/12/15	6	34.45	3	34.45	34.30	3	21,955	0.01%
2023/12/14	2	34.45	3.3	34.40	34.40	-1.3	21,772	-0.01%
2023/12/13	9.2	34.12	0.6	34.20	34.05	8.6	21,743	0.04%
2023/12/12	16.1	34.16	3	34.17	34.15	13.1	21,824	0.06%
2023/12/11	0	0.00	2	34.25	34.40	-2	21,878	-0.01%
2023/12/08	0	34.70	0	0.00	34.60	0	22,119	0.00%
2023/12/07	6	34.45	0	0.00	34.50	6	22,107	0.03%
2023/12/06	10.5	34.77	5	34.73	34.60	5.5	22,145	0.02%
2023/12/05	4	34.49	16.1	34.76	34.90	-12.1	22,206	-0.05%
2023/12/04	27.6	34.22	9.6	34.31	34.05	18	22,066	0.08%
2023/12/01	43.1	34.49	0.1	34.55	34.40	43	22,225	0.19%
2023/11/30	20.5	34.83	45.6	35.05	34.95	-25.1	21,892	-0.11%
2023/11/29	28.1	34.32	13	34.43	34.25	15.1	20,364	0.07%
2023/11/28	88.2	34.92	57.5	34.91	34.50	30.7	20,138	0.15%
2023/11/27	5	34.19	12.2	34.18	33.95	-7.2	19,597	-0.04%
2023/11/24	12.4	33.96	6	34.05	33.75	6.4	19,408	0.03%
2023/11/22	8.7	33.96	8	34.04	33.85	0.7	19,049	0.00%
2023/11/21	22	34.06	21	34.06	34.20	1	18,952	0.01%
2023/11/20	2.1	33.41	7.1	33.59	33.60	-5	18,544	-0.03%
2023/11/17	4.2	33.28	18	33.24	33.20	-13.8	18,469	-0.07%
2023/11/16	12.1	33.17	0	33.15	33.05	12.1	18,400	0.07%
2023/11/15	5	33.00	9.3	33.01	33.15	-4.3	18,225	-0.02%
2023/11/14	8	32.58	0.2	32.65	32.50	7.8	18,089	0.04%
2023/11/13	12	32.66	0	0.00	32.80	12	18,187	0.07%
2023/11/10	1.2	32.85	0	0.00	32.85	1.2	18,374	0.01%
2023/11/09	4.1	32.95	7.3	32.97	32.90	-3.2	18,388	-0.02%
2023/11/08	2.5	32.82	4	32.91	32.90	-1.5	18,405	-0.01%
2023/11/07	13.1	32.51	0	0.00	32.55	13.1	18,432	0.07%
2023/11/06	8.3	32.88	0	0.00	32.80	8.3	18,394	0.05%
2023/11/03	3.1	32.82	21.3	32.73	32.90	-18.2	18,290	-0.10%
2023/11/02	12	32.41	13	32.44	32.35	-1	18,196	-0.01%
2023/11/01	4.1	32.15	0.1	32.44	32.10	3.9	18,166	0.02%
2023/10/31	16.1	32.27	17.4	32.26	32.25	-1.3	18,158	-0.01%
2023/10/30	50.1	32.00	60.1	32.00	32.00	-10	18,028	-0.06%
2023/10/27	7.3	31.85	7.4	31.85	31.85	-0.1	17,917	0.00%
2023/10/26	66.1	31.45	0	0.00	31.45	66.1	17,975	0.37%
2023/10/25	25.3	31.61	0.1	31.85	31.55	25.3	17,848	0.14%
2023/10/24	12.1	31.51	1	31.60	31.50	11.1	17,706	0.06%
2023/10/23	8.4	31.67	0	0.00	31.65	8.4	17,530	0.05%
2023/10/20	14.7	31.70	5.8	31.73	31.75	9	17,702	0.05%
2023/10/19	57	31.84	2.1	31.91	31.90	54.9	17,409	0.32%
2023/10/18	49.8	32.57	18	32.58	32.45	31.8	16,813	0.19%
2023/10/17	5.3	33.37	0	0.00	33.45	5.3	15,659	0.03%
2023/10/16	0.1	33.84	11.2	33.73	33.60	-11.1	15,645	-0.07%
2023/10/13	5.4	33.93	10.5	34.05	33.80	-5.2	15,722	-0.03%
2023/10/12	3.1	33.41	17.5	33.49	33.70	-14.4	15,681	-0.09%
2023/10/11	2.5	33.04	5.3	32.91	33.10	-2.8	15,548	-0.02%
2023/10/06	11.4	32.81	0	32.95	32.80	11.4	15,540	0.07%
2023/10/05	14.8	32.73	2.5	32.82	32.75	12.3	15,507	0.08%
2023/10/04	7.8	32.92	6.5	32.94	32.90	1.3	15,539	0.01%
2023/10/03	6	33.11	15	33.20	33.20	-9	15,625	-0.06%
2023/10/02	1	33.05	4	33.20	33.10	-3	15,776	-0.02%
2023/09/28	17	33.10	0	0.00	33.25	17	16,020	0.11%
2023/09/27	11.6	32.98	2	33.05	33.05	9.6	15,999	0.06%
2023/09/26	35.2	33.05	1.1	33.06	33.00	34.1	15,938	0.21%
2023/09/25	52.3	33.17	0.2	33.40	33.10	52.1	15,777	0.33%
2023/09/22	28.7	33.46	8	33.47	33.50	20.7	15,474	0.13%
2023/09/21	60.9	34.00	6	33.82	33.80	54.9	15,253	0.36%
2023/09/20	26.3	34.42	10	34.48	34.35	16.3	15,082	0.11%
2023/09/19	6.4	34.90	4	34.95	34.80	2.4	14,902	0.02%
2023/09/18	9.2	35.07	0	0.00	35.10	9.2	14,938	0.06%
2023/09/15	3	35.30	3	35.30	35.10	0	15,030	0.00%
2023/09/14	1	35.35	26.5	35.43	35.50	-25.5	14,962	-0.17%
2023/09/13	10.8	35.11	17	35.19	35.30	-6.2	14,972	-0.04%
2023/09/12	31.3	34.50	83	34.55	34.60	-51.8	15,254	-0.34%
2023/09/11	91	34.10	0	0.00	34.20	91	15,266	0.60%
2023/09/08	28.6	34.13	1	34.10	34.10	27.6	15,301	0.18%
2023/09/07	11.6	34.33	5	34.41	34.35	6.6	15,280	0.04%
2023/09/06	78.6	34.55	8	34.77	34.40	70.6	15,287	0.46%
2023/09/05	25.8	35.03	3	35.00	35.00	22.8	14,939	0.15%
2023/09/04	16.1	35.08	7	35.14	35.20	9.1	14,925	0.06%
2023/09/01	2	35.28	0	0.00	35.25	2	14,877	0.01%
2023/08/31	31.2	35.16	3	35.15	34.95	28.2	14,843	0.19%
2023/08/30	4.2	35.41	0	0.00	35.30	4.2	14,684	0.03%
2023/08/29	6.1	35.24	0	0.00	35.40	6.1	15,130	0.04%
2023/08/28	19.1	35.13	10	35.15	35.20	9.1	15,344	0.06%
2023/08/25	14.9	35.19	5	35.19	35.10	9.9	16,124	0.06%
2023/08/24	6.1	35.33	0	0.00	35.30	6.1	16,441	0.04%
2023/08/23	9.3	35.34	9	35.45	35.30	0.3	16,726	0.00%
2023/08/22	2.3	35.37	8	35.41	35.40	-5.7	16,947	-0.03%
2023/08/21	13	35.25	8.1	35.34	35.40	4.9	17,344	0.03%
2023/08/18	40.8	35.29	4.4	35.43	35.15	36.4	17,523	0.21%
2023/08/17	22.5	35.66	11.6	35.84	35.65	10.9	17,458	0.06%
2023/08/16	31.6	36.12	15	36.19	36.05	16.6	17,488	0.10%
2023/08/15	6.6	36.67	1	36.70	36.70	5.6	17,473	0.03%
2023/08/14	4.4	36.90	13	37.19	36.85	-8.6	17,582	-0.05%
2023/08/11	3.1	37.42	3	37.40	37.40	0.1	17,637	0.00%
2023/08/10	2.2	36.86	0.3	37.21	36.85	1.9	17,644	0.01%
2023/08/09	5.1	37.11	3	37.15	37.15	2.1	17,972	0.01%
2023/08/08	5.9	37.23	0	0.00	37.10	5.9	18,250	0.03%
2023/08/07	0.1	37.55	5.3	37.59	37.65	-5.2	18,384	-0.03%
2023/08/04	6	37.22	6	37.46	37.35	0	18,438	0.00%
2023/08/02	4.3	37.21	23	37.28	37.20	-18.7	18,846	-0.10%
2023/08/01	26.1	37.38	1.1	37.60	37.55	24.9	19,015	0.13%
2023/07/31	52	37.37	16	37.39	37.30	36	19,125	0.19%
2023/07/28	5.4	37.24	0	0.00	37.35	5.4	19,175	0.03%
2023/07/27	2	37.35	10.5	37.38	37.35	-8.5	19,620	-0.04%
2023/07/26	6	37.31	2.5	37.30	37.25	3.5	20,584	0.02%
2023/07/25	30.6	37.40	52.1	37.37	37.40	-21.5	20,798	-0.10%
2023/07/24	5	36.54	5.2	36.57	36.50	-0.2	20,874	0.00%
2023/07/21	14.3	36.32	4	36.50	36.10	10.3	21,180	0.05%
2023/07/20	3.8	36.63	5.9	36.63	36.55	-2.1	21,667	-0.01%
2023/07/19	15.5	36.76	5	36.69	36.60	10.5	22,718	0.05%
2023/07/18	13.2	36.57	10	36.85	37.10	3.2	23,504	0.01%
2023/07/17	3.3	36.77	15.9	36.86	36.75	-12.6	23,411	-0.05%
2023/07/14	3.3	36.94	1.2	37.01	37.00	2.1	23,348	0.01%
2023/07/13	12.2	36.81	2.1	36.80	36.80	10.1	23,366	0.04%
2023/07/12	63.6	36.56	2	36.58	36.60	61.6	23,564	0.26%
2023/07/11	26	36.70	1.5	36.83	36.55	24.4	23,517	0.10%
2023/07/10	51.7	36.93	13.1	36.91	36.85	38.6	23,394	0.17%
2023/07/07	51.3	37.09	76.2	37.04	37.30	-24.9	23,264	-0.11%
2023/07/06	22.6	37.37	8	37.38	37.25	14.6	23,393	0.06%
2023/07/05	17.2	37.99	0.3	38.05	37.80	16.9	23,091	0.07%
2023/07/04	17.3	38.12	5.3	38.19	38.05	12	22,913	0.05%
2023/07/03	31	38.20	6.4	38.25	38.25	24.6	22,864	0.11%
2023/06/30	2	38.08	0.2	38.10	38.05	1.8	22,907	0.01%
2023/06/29	9	38.08	0.9	38.05	38.05	8.1	22,932	0.04%
2023/06/28	15.3	38.12	6	38.05	38.05	9.3	22,980	0.04%
2023/06/27	4.2	38.69	1	38.40	38.45	3.2	23,114	0.01%
2023/06/26	12	38.84	3	38.92	38.80	9	23,371	0.04%
2023/06/21	11.7	38.38	6	38.49	38.70	5.7	23,378	0.02%
2023/06/20	17.2	38.54	18.1	38.48	38.55	-0.9	23,375	0.00%
2023/06/19	10.3	38.76	1	38.75	38.70	9.3	23,493	0.04%
2023/06/16	10.6	39.00	243.4	38.96	38.70	-232.9	23,472	-0.99%	大賣/鉅額交易
2023/06/15	4	38.31	7	38.28	38.35	-3	23,007	-0.01%
2023/06/14	107.3	38.25	0.2	38.35	38.35	107.1	23,330	0.46%	大買/鉅額交易
2023/06/13	0.1	38.25	9.4	38.22	38.25	-9.3	23,466	-0.04%
2023/06/12	13	38.30	3	38.40	38.25	10	23,491	0.04%
2023/06/09	34.1	38.44	2	38.48	38.45	32.1	23,511	0.14%
2023/06/08	13.1	38.57	0.1	38.65	38.50	13.1	23,676	0.06%
2023/06/07	7.4	38.79	8	38.83	38.80	-0.6	23,851	0.00%
2023/06/06	20.3	38.83	8	38.79	38.80	12.3	24,048	0.05%
2023/06/05	5.1	38.88	26.1	38.93	38.85	-21	24,210	-0.09%
2023/06/02	2	38.00	21.1	38.56	38.55	-19.1	24,023	-0.08%
2023/06/01	16.3	37.79	5	37.78	37.75	11.3	23,598	0.05%
2023/05/31	13	38.00	3.1	38.07	37.90	10	23,504	0.04%
2023/05/30	7	37.95	5	38.09	38.30	2	22,887	0.01%
2023/05/29	6.1	37.84	5	37.99	38.15	1.1	23,178	0.00%
2023/05/26	102.1	37.80	5.4	37.82	38.00	96.7	23,692	0.41%	大買/
2023/05/25	13.1	37.64	29	37.56	38.05	-15.9	24,133	-0.07%
2023/05/24	17.2	37.60	4	37.69	37.85	13.2	23,953	0.06%
2023/05/23	5.2	37.94	4	37.95	37.90	1.2	23,751	0.01%
2023/05/22	13	38.15	13	38.22	38.25	0	23,649	0.00%
2023/05/19	14.2	37.78	10	37.81	37.85	4.2	23,556	0.02%
2023/05/18	8.2	37.82	1	37.85	37.85	7.2	23,437	0.03%
2023/05/17	11	37.92	21	37.90	37.90	-10	23,453	-0.04%
2023/05/16	5.4	37.62	3	37.60	37.75	2.3	23,506	0.01%
2023/05/15	25	37.29	2.2	37.35	37.35	22.8	23,506	0.10%
2023/05/12	35.1	38.18	13	38.02	37.80	22.1	23,276	0.10%
2023/05/11	35.1	38.18	13	38.02	38.20	22.1	23,037	0.10%
2023/05/10	10.3	38.72	14	38.66	38.85	-3.8	22,849	-0.02%
2023/05/09	43.6	38.87	19	38.99	38.65	24.6	22,795	0.11%
2023/05/08	6.6	39.66	2	39.53	39.60	4.6	22,479	0.02%
2023/05/05	5.1	39.49	7.3	39.42	39.30	-2.2	22,322	-0.01%
2023/05/04	62.5	39.50	4.5	39.42	39.45	58	22,305	0.26%
2023/05/03	30.4	39.71	16.8	39.69	39.50	13.6	22,236	0.06%
2023/05/02	24.6	39.67	100.5	39.89	39.90	-75.9	22,048	-0.34%
2023/04/28	30	38.67	5	39.10	38.70	25	21,538	0.12%
2023/04/27	31.1	38.93	11	39.00	38.65	20.1	21,481	0.09%
2023/04/26	63.1	38.85	9.2	38.92	39.10	53.9	21,572	0.25%
2023/04/25	40.3	38.92	54.8	39.00	38.50	-14.5	21,693	-0.07%
2023/04/24	90.9	39.24	90.6	39.42	39.55	0.3	21,265	0.00%
2023/04/21	54	38.52	55.3	38.42	38.30	-1.3	20,241	-0.01%
2023/04/20	3	37.28	10	37.40	37.20	-7	19,358	-0.04%
2023/04/19	11	37.20	2	37.28	37.10	9	19,409	0.05%
2023/04/18	27	37.44	2	37.50	37.45	25	19,425	0.13%
2023/04/17	11.5	37.96	18	38.06	37.95	-6.5	19,656	-0.03%
2023/04/14	7	37.35	0	0.00	37.55	7	19,373	0.04%
2023/04/13	11	37.54	6	37.50	37.55	5	19,387	0.03%
2023/04/12	6.2	37.63	2.3	37.46	37.45	3.9	19,333	0.02%
2023/04/11	21.4	37.23	7.2	37.37	37.45	14.2	19,262	0.07%
2023/04/10	7.1	36.43	0	36.51	36.60	7.1	19,042	0.04%
2023/04/07	4	36.40	0.3	36.50	36.40	3.7	19,060	0.02%
2023/04/06	8.1	36.30	4.4	36.41	36.45	3.7	19,160	0.02%
2023/03/31	4	36.27	6	36.51	36.40	-2	19,407	-0.01%
2023/03/30	22	36.19	10	36.25	36.20	12	20,415	0.06%
2023/03/29	15	36.23	24.3	36.27	36.35	-9.3	21,328	-0.04%
2023/03/28	33.5	36.28	0.3	36.40	36.20	33.1	22,230	0.15%
2023/03/27	45.2	36.76	13	36.91	36.65	32.2	23,097	0.14%
2023/03/24	6.4	37.56	10.7	37.59	37.60	-4.3	23,872	-0.02%
2023/03/23	2	37.33	3	37.40	37.35	-1	23,875	0.00%
2023/03/22	6	37.24	3	37.35	37.20	3	23,957	0.01%
2023/03/21	2	37.00	13.3	37.10	37.05	-11.3	24,027	-0.05%
2023/03/20	1	36.90	0	0.00	36.90	1	24,042	0.00%
2023/03/17	19.1	36.54	0.4	36.65	36.40	18.7	24,199	0.08%
2023/03/16	29.4	36.58	0.1	37.10	36.35	29.2	23,908	0.12%
2023/03/15	6	37.10	3	37.10	37.10	3	23,942	0.01%
2023/03/14	4.7	36.60	11.1	36.42	36.75	-6.4	24,037	-0.03%
2023/03/13	12.1	36.60	20	36.90	36.75	-7.9	24,266	-0.03%
2023/03/10	21.4	36.73	115	36.72	36.70	-93.6	24,281	-0.39%	大賣/
2023/03/09	26.8	37.41	1.1	37.26	37.20	25.7	24,506	0.10%
2023/03/08	123	37.57	10	37.70	37.75	113	24,873	0.45%	大買/鉅額交易
2023/03/07	9.1	37.98	1	37.95	37.95	8.1	24,885	0.03%
2023/03/06	2.1	37.96	4.3	38.00	37.95	-2.2	25,216	-0.01%
2023/03/03	9	37.76	1.1	37.90	37.75	7.9	25,487	0.03%
2023/03/02	31	37.64	5	37.69	37.90	26	25,669	0.10%
2023/03/01	77.2	38.01	15	37.81	37.80	62.2	25,706	0.24%
2023/02/24	16.1	39.24	1.1	39.11	39.15	15	25,338	0.06%
2023/02/23	12.7	39.30	51.1	39.31	39.50	-38.4	24,816	-0.15%
2023/02/22	5.6	37.97	6	38.08	38.05	-0.4	25,159	0.00%
2023/02/21	27.3	38.35	3.1	38.31	38.35	24.2	26,058	0.09%
2023/02/20	18.7	38.11	24.6	37.96	38.25	-5.9	26,714	-0.02%
2023/02/17	13	37.66	19	37.64	38.00	-6	27,226	-0.02%
2023/02/16	11.3	37.54	2.1	37.41	37.50	9.2	27,958	0.03%
2023/02/15	5.7	37.53	3	37.63	37.55	2.7	28,051	0.01%
2023/02/14	27.6	37.53	16.3	37.46	37.25	11.3	27,991	0.04%
2023/02/13	4.4	36.89	1.5	36.85	37.00	2.9	27,957	0.01%
2023/02/10	5.4	36.67	10.6	36.82	36.85	-5.2	28,096	-0.02%
2023/02/09	1	36.70	6.1	36.64	36.60	-5	28,114	-0.02%
2023/02/08	4	36.60	18.6	36.67	36.75	-14.6	28,188	-0.05%
2023/02/07	1.4	36.56	19	36.58	36.65	-17.6	28,269	-0.06%
2023/02/06	9.3	36.26	15	36.29	36.15	-5.7	28,252	-0.02%
2023/02/03	5.2	36.42	12.2	36.51	36.45	-7	28,142	-0.02%
2023/02/02	23.5	36.79	13	36.73	36.80	10.5	28,165	0.04%
2023/02/01	7.3	36.57	20.3	36.59	36.75	-13	28,193	-0.05%
2023/01/31	27.2	36.48	8	36.51	36.25	19.2	28,263	0.07%
2023/01/30	16	36.70	25.8	36.78	36.95	-9.8	28,195	-0.03%
2023/01/17	31.5	36.08	15.5	36.14	36.00	16	28,181	0.06%
2023/01/16	30.5	36.49	17.2	36.60	36.50	13.3	28,175	0.05%
2023/01/13	33.8	36.05	65.2	36.09	36.15	-31.4	27,855	-0.11%
2023/01/12	14	35.30	35	35.28	35.40	-21	27,913	-0.08%
2023/01/11	3.5	34.74	7	34.69	34.70	-3.5	28,119	-0.01%
2023/01/10	3	34.50	5	34.52	34.60	-2	28,426	-0.01%
2023/01/09	14	34.50	13.1	34.50	34.60	0.9	28,943	0.00%
2023/01/06	7.2	34.24	2	34.30	34.25	5.2	29,213	0.02%
2023/01/05	8	34.48	38.5	34.50	34.45	-30.5	29,670	-0.10%
2023/01/04	8	33.56	0	0.00	33.50	8	29,498	0.03%
2023/01/03	6	33.49	1	33.35	33.50	5	29,714	0.02%
2022/12/30	10	33.77	6	33.88	33.65	4	29,735	0.01%
2022/12/29	7.1	33.77	1	34.00	33.70	6	29,889	0.02%
2022/12/28	2.1	34.06	15.5	34.24	34.30	-13.4	30,140	-0.04%
2022/12/27	8	34.45	13.2	34.43	34.30	-5.2	30,373	-0.02%
2022/12/26	3.1	34.35	5	34.38	34.40	-1.9	30,533	-0.01%
2022/12/23	18.1	34.20	15.1	34.39	34.05	3	31,062	0.01%
2022/12/22	6.7	34.50	55	34.47	34.45	-48.3	31,982	-0.15%
2022/12/21	6	33.85	6	34.00	34.05	0	31,325	0.00%
2022/12/20	7.1	33.67	0	0.00	33.70	7.1	30,705	0.02%
2022/12/19	20.2	33.85	38	33.87	33.85	-17.8	30,251	-0.06%
2022/12/16	23.8	33.32	32	33.94	34.60	-8.2	29,428	-0.03%
2022/12/15	8	33.50	8	33.54	33.55	0	28,860	0.00%
2022/12/14	11.3	33.57	1.6	33.59	33.50	9.7	29,170	0.03%
2022/12/13	25.1	33.92	4	33.86	33.70	21.1	29,231	0.07%
2022/12/12	38	33.67	2	33.75	33.85	36	29,198	0.12%
2022/12/09	4.6	33.54	13	33.71	33.70	-8.4	29,684	-0.03%
2022/12/08	5.1	33.21	0	0.00	33.20	5.1	29,675	0.02%
2022/12/07	7.1	33.22	10.4	33.34	33.35	-3.3	29,677	-0.01%
2022/12/06	9.4	33.45	13	33.34	33.30	-3.6	29,698	-0.01%
2022/12/05	33	33.55	25	33.66	33.70	8	29,562	0.03%
2022/12/02	21.2	33.70	2	33.65	33.65	19.2	29,249	0.07%
2022/12/01	58.2	34.01	4	33.95	34.05	54.2	29,193	0.19%
2022/11/30	8.1	33.58	18	33.64	33.90	-9.9	29,003	-0.03%
2022/11/29	11	33.12	17	33.05	33.55	-6	28,619	-0.02%
2022/11/28	53.7	33.05	0	0.00	33.00	53.7	28,640	0.19%
2022/11/25	4.3	33.34	10	33.39	33.55	-5.7	28,428	-0.02%
2022/11/24	13	32.81	16	32.81	33.20	-3	28,273	-0.01%
2022/11/23	9.9	32.73	15	32.72	32.70	-5.1	28,055	-0.02%
2022/11/22	16.7	32.62	12	32.56	32.65	4.7	27,954	0.02%
2022/11/21	33.5	32.91	12	32.85	32.85	21.5	27,730	0.08%
2022/11/18	57.5	33.63	70	33.43	33.30	-12.6	27,498	-0.05%
2022/11/17	61.4	34.10	61.1	34.05	34.25	0.2	26,542	0.00%
2022/11/16	32.4	33.14	4.7	33.15	32.90	27.7	25,556	0.11%
2022/11/15	76.8	33.35	19	33.70	33.85	57.8	24,950	0.23%
2022/11/14	53.7	33.75	33	33.63	34.15	20.7	24,375	0.08%
2022/11/11	9.4	32.08	4	32.04	32.15	5.3	23,576	0.02%
2022/11/10	8.5	31.73	13	31.93	31.70	-4.5	23,483	-0.02%
2022/11/09	13.1	31.81	15	31.88	31.90	-1.9	23,444	-0.01%
2022/11/08	18.2	31.48	7.6	31.69	31.65	10.6	23,282	0.05%
2022/11/07	4.1	30.80	11.2	30.74	31.00	-7.1	23,106	-0.03%
2022/11/04	12.5	30.25	13.1	30.41	30.45	-0.6	23,191	0.00%
2022/11/03	17.4	30.26	11.1	30.35	30.30	6.3	23,144	0.03%
2022/11/02	4.7	30.72	4.1	30.78	30.75	0.6	23,105	0.00%
2022/11/01	3	30.53	7.1	30.42	30.65	-4.1	23,119	-0.02%
2022/10/31	23.7	30.61	10	30.40	30.25	13.7	23,108	0.06%
2022/10/28	19.8	30.68	23	30.55	30.50	-3.2	23,119	-0.01%
2022/10/27	33.6	31.01	4.2	31.01	30.85	29.3	23,111	0.13%
2022/10/26	13.3	30.26	21	30.32	30.30	-7.7	23,119	-0.03%
2022/10/25	58.7	30.03	11.3	29.99	29.90	47.4	23,077	0.21%
2022/10/24	12.6	30.81	1	30.85	30.60	11.6	22,682	0.05%
2022/10/21	7	31.01	8	31.15	31.00	-1	22,562	0.00%
2022/10/20	19.5	30.83	71.5	30.93	30.90	-52	22,518	-0.23%
2022/10/19	61.3	31.62	56.7	31.61	31.60	4.5	22,012	0.02%
2022/10/18	13.3	31.39	2	31.65	31.45	11.3	21,608	0.05%
2022/10/17	28.1	31.61	24.1	31.53	31.70	4	21,593	0.02%
2022/10/14	44.6	32.57	15	32.50	32.40	29.6	21,633	0.14%
2022/10/13	18.3	33.03	3	32.97	32.65	15.3	21,544	0.07%
2022/10/12	4.7	33.81	1.6	33.82	33.75	3.2	21,287	0.01%
2022/10/11	16.2	33.78	25.7	33.84	33.80	-9.5	21,345	-0.04%
2022/10/07	2.3	34.25	2	34.35	34.25	0.3	21,291	0.00%
2022/10/06	0.3	34.40	4.6	34.33	34.30	-4.3	21,266	-0.02%
2022/10/05	24	34.27	8	34.29	34.15	16	21,277	0.08%
2022/10/04	15.3	33.76	11.2	33.83	33.85	4.1	21,025	0.02%
2022/10/03	5.7	33.71	7	33.80	33.65	-1.3	20,773	-0.01%
2022/09/30	46.2	33.93	0	0.00	33.80	46.2	20,658	0.22%
2022/09/29	62.3	34.19	3	34.27	34.15	59.3	20,144	0.29%
2022/09/28	20.7	35.08	1.1	35.05	34.90	19.6	19,056	0.10%
2022/09/27	18.1	35.75	0	35.80	35.80	18.1	18,789	0.10%
2022/09/26	48.3	36.03	77	36.09	35.85	-28.7	18,599	-0.15%
2022/09/23	24.4	37.07	1.1	37.10	37.00	23.3	18,381	0.13%
2022/09/22	42.6	37.42	4.1	37.55	37.55	38.5	18,250	0.21%
2022/09/21	37.4	38.17	2	38.20	38.10	35.4	17,880	0.20%
2022/09/20	14.1	38.63	0	0.00	38.55	14.1	17,513	0.08%
2022/09/19	2.4	38.74	23	38.83	38.80	-20.6	17,397	-0.12%
2022/09/16	53.5	38.86	3.5	38.83	38.60	50	17,332	0.29%
2022/09/15	11.5	39.54	10	39.40	39.55	1.5	16,939	0.01%
2022/09/14	6.7	39.68	8.2	39.67	39.65	-1.5	16,875	-0.01%
2022/09/13	1.5	39.86	3.3	39.90	39.90	-1.8	16,925	-0.01%
2022/09/12	9.4	39.81	6.7	39.87	39.80	2.7	16,977	0.02%
2022/09/08	5	39.72	0	39.70	39.85	5	17,321	0.03%
2022/09/07	3.7	39.60	2	39.65	39.70	1.7	17,462	0.01%
2022/09/06	20.1	39.69	39.2	39.68	39.85	-19.1	17,501	-0.11%
2022/09/05	2.6	39.04	63	38.94	39.10	-60.4	17,483	-0.35%
2022/09/02	29.4	38.44	37.6	38.66	38.50	-8.2	17,570	-0.05%
2022/09/01	29.1	38.84	121.7	38.84	38.90	-92.7	17,325	-0.53%	大賣/
2022/08/31	100	39.23	6	39.32	39.30	94	17,158	0.55%
2022/08/30	14.2	39.28	1	39.40	39.25	13.2	17,048	0.08%
2022/08/29	60.5	39.08	54.1	39.38	39.35	6.4	17,169	0.04%
2022/08/26	7.7	39.56	2.2	39.63	39.65	5.5	17,183	0.03%
2022/08/25	0.5	39.53	5.3	39.46	39.55	-4.8	17,263	-0.03%
2022/08/24	1.8	39.26	4.1	39.24	39.25	-2.3	17,398	-0.01%
2022/08/23	39.3	39.23	5.7	39.27	39.35	33.6	17,816	0.19%
2022/08/22	58.6	39.09	29.5	39.36	39.65	29.1	17,936	0.16%
2022/08/19	66.1	39.45	4	39.44	39.45	62.1	18,065	0.34%
2022/08/18	20.1	39.60	2	39.65	39.80	18.1	18,153	0.10%
2022/08/17	5	39.73	30	39.47	40.00	-25	18,215	-0.14%
2022/08/16	36.2	39.20	20.3	39.40	39.35	15.8	18,244	0.09%
2022/08/15	5.1	39.18	1	39.10	39.30	4.1	18,314	0.02%
2022/08/12	11.3	39.08	11.3	39.30	39.30	0.1	18,719	0.00%
2022/08/11	13	39.19	51	38.82	39.35	-38	18,846	-0.20%
2022/08/10	2.6	38.57	0	0.00	38.75	2.6	18,945	0.01%
2022/08/09	14.2	38.37	3	38.30	38.75	11.2	19,108	0.06%
2022/08/08	6.3	38.52	13	38.55	38.70	-6.7	19,258	-0.03%
2022/08/05	12.5	38.85	10.5	38.90	38.85	2	19,436	0.01%
2022/08/04	8.5	38.85	6	38.98	38.75	2.5	19,943	0.01%
2022/08/03	22.6	38.86	8	38.94	39.10	14.5	20,186	0.07%
2022/08/02	61.7	39.13	4	39.20	39.15	57.7	20,245	0.28%
2022/08/01	2.3	39.33	7.2	39.37	39.50	-4.9	20,243	-0.02%
2022/07/29	3.3	38.51	20	38.63	38.75	-16.7	20,205	-0.08%
2022/07/28	20.6	38.14	6	38.08	38.20	14.6	20,134	0.07%
2022/07/27	8.1	37.86	1	37.85	37.85	7.1	20,075	0.04%
2022/07/26	11.3	37.80	1.4	37.86	37.80	9.9	20,246	0.05%
2022/07/25	6.2	37.82	0	38.00	37.85	6.2	20,320	0.03%
2022/07/22	31.2	37.76	1	37.70	37.70	30.2	20,389	0.15%
2022/07/21	53.5	37.98	5	37.90	38.05	48.5	20,196	0.24%
2022/07/20	18.2	41.67	4.5	41.65	41.60	13.7	19,656	0.07%
2022/07/19	16	41.24	25.7	41.37	41.65	-9.7	19,510	-0.05%
2022/07/18	12.5	40.23	14.3	40.27	40.70	-1.8	19,267	-0.01%
2022/07/15	7.6	40.91	6	40.51	40.50	1.6	19,169	0.01%
2022/07/14	11.4	41.61	3	41.83	41.70	8.4	19,107	0.04%
2022/07/13	18.5	41.79	7	41.73	41.80	11.5	19,230	0.06%
2022/07/12	1.1	40.81	8.2	40.83	41.00	-7.1	19,337	-0.04%
2022/07/11	3.6	40.99	5	40.99	41.10	-1.4	19,484	-0.01%
2022/07/08	21	40.78	2	40.80	40.80	19	19,573	0.10%
2022/07/07	0.2	40.45	18.5	40.76	40.90	-18.3	19,674	-0.09%
2022/07/06	9.2	40.37	27	40.49	40.00	-17.8	20,055	-0.09%
2022/07/05	1.3	40.52	6	40.57	40.75	-4.7	19,967	-0.02%
2022/07/04	5.6	40.07	1	40.15	40.00	4.6	19,809	0.02%
2022/07/01	18	40.38	24.2	40.33	40.35	-6.2	19,681	-0.03%
2022/06/30	1.5	39.45	19	39.55	39.50	-17.5	19,421	-0.09%
2022/06/29	1.1	39.56	1.1	39.51	39.55	0	19,227	0.00%
2022/06/28	8.2	39.71	0	40.00	39.60	8.1	19,218	0.04%
2022/06/27	7.1	40.05	15	40.15	39.80	-7.9	19,203	-0.04%
2022/06/24	20	39.50	0	0.00	39.50	20	19,070	0.10%
2022/06/23	17.6	39.10	6	39.05	39.00	11.6	18,963	0.06%
2022/06/22	6	39.63	5	39.60	39.50	1	18,809	0.01%
2022/06/21	0.5	39.40	0	0.00	39.45	0.5	18,775	0.00%
2022/06/20	51.1	39.09	9	39.26	38.85	42.1	18,695	0.22%
2022/06/17	24.6	39.65	1	39.65	39.60	23.6	18,440	0.13%
2022/06/16	19.1	40.12	51	40.36	40.00	-31.9	18,279	-0.17%
2022/06/15	15.3	40.12	0	0.00	40.05	15.3	18,452	0.08%
2022/06/14	20	40.17	1	40.35	40.10	19	18,363	0.10%
2022/06/13	33.8	40.84	0	0.00	40.80	33.8	18,122	0.19%
2022/06/10	28.2	41.47	0	0.00	41.40	28.2	17,840	0.16%
2022/06/09	11.5	41.62	0	0.00	41.55	11.5	17,831	0.06%
2022/06/08	0	0.00	0	41.70	41.75	0	17,785	0.00%
2022/06/07	9.6	41.44	0	0.00	41.35	9.6	17,736	0.05%
2022/06/06	35.2	41.67	0	0.00	41.55	35.2	17,502	0.20%
2022/06/02	14	41.76	2	41.73	41.70	12	17,511	0.07%
2022/06/01	64	42.53	1	42.10	42.10	63	17,534	0.36%
2022/05/31	7	42.69	1	42.50	42.60	6	17,391	0.03%
2022/05/30	3	42.83	1	42.95	42.80	2	16,918	0.01%
2022/05/27	8.2	42.20	12	42.29	42.20	-3.8	16,696	-0.02%
2022/05/26	8.1	42.13	3	42.23	41.70	5.1	16,596	0.03%
2022/05/25	10.3	41.57	2.1	41.57	41.65	8.2	16,538	0.05%
2022/05/24	12	41.21	1	41.15	41.20	11	16,462	0.07%
2022/05/23	8	41.22	1	41.20	41.20	7	16,294	0.04%
2022/05/20	5.1	41.59	0	0.00	41.15	5.1	16,186	0.03%
2022/05/19	5.7	41.15	0	0.00	41.10	5.7	15,717	0.04%
2022/05/18	37.3	41.32	0	0.00	41.60	37.3	15,532	0.24%
2022/05/17	12.6	41.50	0	0.00	41.50	12.6	15,250	0.08%
2022/05/16	3.3	41.15	2.4	41.21	41.25	0.9	15,019	0.01%
2022/05/13	19.1	41.14	4	41.40	41.60	15.1	14,715	0.10%
2022/05/12	35.2	41.24	4.1	41.12	40.80	31.1	14,482	0.21%
2022/05/11	37	42.69	9	42.68	42.65	28	13,898	0.20%
2022/05/10	20.2	43.92	0	0.00	43.85	20.2	13,469	0.15%
2022/05/09	22.2	44.42	12	44.38	44.25	10.2	13,279	0.08%
2022/05/06	14.7	45.12	0	0.00	45.10	14.7	13,113	0.11%
2022/05/05	1.1	45.66	2	45.65	45.60	-0.9	13,152	-0.01%
2022/05/04	7	45.31	0.2	45.48	45.50	6.9	13,127	0.05%
2022/05/03	41	45.34	1.2	45.36	45.35	39.8	13,228	0.30%
2022/04/29	10.4	46.07	0	0.00	45.90	10.4	12,942	0.08%
2022/04/28	43.4	46.02	2	45.92	46.10	41.4	12,785	0.32%
2022/04/27	52.9	45.94	4.5	45.84	45.80	48.4	12,580	0.38%
2022/04/26	8.1	46.12	3.1	46.27	46.20	5	12,312	0.04%
2022/04/25	30.9	46.14	1.4	46.16	46.10	29.6	12,241	0.24%
2022/04/22	12.9	46.54	1	46.50	46.55	11.9	12,099	0.10%
2022/04/21	21	46.70	0.4	46.80	46.80	20.6	12,074	0.17%
2022/04/20	20	46.48	0	0.00	46.60	20	12,063	0.17%
2022/04/19	24.6	46.35	52.5	46.35	46.35	-27.9	11,970	-0.23%
2022/04/18	60.2	46.74	0.5	46.75	46.50	59.7	11,843	0.50%
2022/04/15	23.6	47.20	6.4	47.15	47.10	17.2	11,628	0.15%
2022/04/14	17.3	47.75	3	47.75	47.70	14.3	11,442	0.12%
2022/04/13	15.8	47.99	11.7	48.18	48.00	4.1	11,348	0.04%
2022/04/12	23.4	48.17	40.3	48.27	48.00	-16.9	11,175	-0.15%
2022/04/11	2.1	49.50	5	49.51	49.45	-2.9	10,764	-0.03%
2022/04/08	2.3	49.56	6	49.67	49.80	-3.7	10,837	-0.03%
2022/04/07	1.4	49.66	8.3	50.00	49.55	-6.9	10,806	-0.06%
2022/04/06	4	49.83	7	50.20	50.20	-3	10,709	-0.03%
2022/04/01	4.1	49.76	1	49.90	49.75	3.1	10,657	0.03%
2022/03/31	4.1	50.12	6	50.02	49.90	-1.9	10,588	-0.02%
2022/03/30	4	49.84	1.1	49.94	49.85	3	10,436	0.03%
2022/03/29	2.6	49.85	6.2	49.79	49.80	-3.6	10,432	-0.03%
2022/03/28	6	49.32	11.8	49.28	49.70	-5.8	10,389	-0.06%
2022/03/25	2	49.60	0	49.75	49.70	2	10,342	0.02%
2022/03/24	1.1	49.95	8	49.80	49.95	-6.9	10,385	-0.07%
2022/03/23	4.4	49.55	0.3	49.60	49.65	4.2	10,460	0.04%
2022/03/22	6	49.48	5.1	49.54	49.70	0.9	10,377	0.01%
2022/03/21	5.8	49.67	4.6	49.66	49.75	1.2	10,380	0.01%
2022/03/18	0.7	48.88	33.5	48.51	48.95	-32.8	10,135	-0.32%
2022/03/17	0	48.00	1.1	47.87	48.00	-1.1	9,745	-0.01%
2022/03/16	3.3	47.77	2.3	47.82	47.85	1	9,630	0.01%
2022/03/15	2.2	47.70	12.3	47.83	47.95	-10.1	9,597	-0.10%
2022/03/14	1	47.45	25	47.60	47.55	-24	9,592	-0.25%
2022/03/11	1.5	47.52	3	47.55	47.45	-1.6	9,676	-0.02%
2022/03/10	12.3	47.43	17	47.40	47.60	-4.7	9,818	-0.05%
2022/03/09	0	47.20	1	47.30	47.25	-1	9,901	-0.01%
2022/03/08	5.2	46.97	15	47.02	46.95	-9.8	10,051	-0.10%
2022/03/07	16.2	47.01	11.4	47.00	47.10	4.8	10,059	0.05%
2022/03/04	8.2	47.69	2	47.65	47.65	6.2	10,340	0.06%
2022/03/03	0	0.00	10.1	47.95	48.05	-10.1	10,465	-0.10%
2022/03/02	3.4	47.92	4.2	47.68	48.00	-0.8	10,752	-0.01%
2022/03/01	1.4	47.67	8.1	47.80	47.80	-6.7	10,862	-0.06%
2022/02/25	5.1	47.12	1	47.20	47.35	4.1	10,955	0.04%
2022/02/24	8.7	47.28	1	47.25	47.30	7.6	10,884	0.07%
2022/02/23	5.1	47.71	0.2	47.70	47.65	4.9	10,872	0.05%
2022/02/22	7.1	47.19	0	47.40	47.70	7.1	10,974	0.06%
2022/02/21	11.1	47.59	4	47.53	47.60	7.1	10,977	0.06%
2022/02/18	1.1	47.23	0	0.00	47.45	1.1	11,056	0.01%
2022/02/17	4	47.41	3	47.48	47.45	1	11,143	0.01%
2022/02/16	9.1	47.07	4.2	47.01	47.00	4.8	11,199	0.04%
2022/02/15	5.2	47.01	0.7	47.15	47.00	4.5	11,255	0.04%
2022/02/14	15.6	47.01	5	47.00	47.15	10.6	11,341	0.09%
2022/02/11	6.9	47.33	0	47.50	47.55	6.9	11,337	0.06%
2022/02/10	3.1	47.09	3	47.37	47.55	0.1	11,361	0.00%
2022/02/09	7.6	47.08	7.1	47.17	47.30	0.5	11,433	0.00%
2022/02/08	1.2	46.99	1	47.00	46.95	0.2	11,535	0.00%
2022/02/07	11.6	46.55	0.5	46.99	47.10	11.1	11,491	0.10%
2022/01/26	0.2	47.06	1	46.90	46.85	-0.8	11,314	-0.01%
2022/01/25	11.9	46.79	10	46.65	46.80	1.9	11,349	0.02%
2022/01/24	5.6	47.13	5.7	47.12	47.15	-0.1	11,222	0.00%
2022/01/21	4	47.24	0	47.40	47.40	4	11,339	0.04%
2022/01/20	4.1	47.55	3	47.55	47.50	1.1	11,291	0.01%
2022/01/19	0	47.75	2	47.55	47.60	-2	11,341	-0.02%
2022/01/18	8.6	47.56	0	0.00	47.75	8.6	11,490	0.08%
2022/01/17	1.3	47.46	20	47.45	47.60	-18.7	11,598	-0.16%
2022/01/14	1	47.60	6.1	47.56	47.60	-5.1	11,605	-0.04%
2022/01/13	7	47.54	24.3	47.48	47.95	-17.3	11,826	-0.15%
2022/01/12	9.1	47.28	3	47.45	47.50	6.1	12,070	0.05%
2022/01/11	1.2	47.12	4	47.31	47.50	-2.8	12,310	-0.02%
2022/01/10	6.4	47.11	2	47.25	47.30	4.4	12,274	0.04%
2022/01/07	5.2	47.44	0	0.00	47.45	5.2	12,237	0.04%
2022/01/06	0.1	47.30	1	47.45	47.60	-0.9	12,219	-0.01%
2022/01/05	6.3	47.15	0.3	47.20	47.15	5.9	12,240	0.05%
2022/01/04	10.3	47.15	0.2	47.30	47.30	10.1	12,299	0.08%
2022/01/03	0.1	47.50	1	47.95	47.45	-0.9	12,196	-0.01%
2021/12/30	2	48.05	5	48.09	48.00	-3	12,155	-0.03%
2021/12/29	0.3	48.15	0.1	48.10	48.15	0.1	12,270	0.00%
2021/12/28	1.3	48.01	1	48.15	48.15	0.3	12,350	0.00%
2021/12/27	1.1	48.00	9.2	48.00	48.10	-8.1	12,448	-0.06%
2021/12/24	4	47.75	4.4	47.85	47.90	-0.4	12,692	0.00%
2021/12/22	0	0.00	5	47.30	47.40	-5	12,914	-0.04%
2021/12/21	0	0.00	0.1	47.40	47.25	-0.1	13,062	0.00%
2021/12/20	2.8	47.27	5.5	47.30	47.40	-2.7	13,199	-0.02%
2021/12/17	0.5	47.46	17	47.51	47.45	-16.5	13,236	-0.12%
2021/12/16	3	46.92	15	47.00	46.90	-12	13,161	-0.09%
2021/12/15	5	47.02	1	47.25	46.95	4	13,398	0.03%
2021/12/14	1	47.01	0.5	47.15	47.00	0.5	13,527	0.00%
2021/12/13	13	47.22	0	0.00	47.10	13	13,762	0.09%
2021/12/10	2.3	47.37	0.2	47.50	47.30	2.1	14,011	0.01%
2021/12/09	3.3	47.29	10.3	47.38	47.40	-7	14,718	-0.05%
2021/12/08	1	47.55	2	47.73	47.70	-1	15,007	-0.01%
2021/12/07	15	47.14	2	47.31	47.55	13	15,100	0.09%
2021/12/06	4	46.66	21	47.08	47.30	-17	15,059	-0.11%
2021/12/03	11	46.52	0	0.00	46.40	11	15,012	0.07%
2021/12/02	11.4	46.39	1	46.35	46.30	10.4	14,910	0.07%
2021/12/01	5.3	46.63	1	46.50	46.60	4.3	14,885	0.03%
2021/11/30	16.8	46.49	0	0.00	46.00	16.8	14,816	0.11%
2021/11/29	12.4	46.33	1	46.15	46.50	11.4	14,386	0.08%
2021/11/26	29.4	46.62	37	46.51	46.50	-7.6	14,324	-0.05%
2021/11/25	26.4	47.16	1	47.15	47.15	25.4	14,217	0.18%
2021/11/24	43.3	47.44	1	47.40	47.45	42.3	14,124	0.30%
2021/11/23	7.2	47.78	0	0.00	47.80	7.2	13,953	0.05%
2021/11/22	6.2	47.92	14	47.90	47.90	-7.8	13,999	-0.06%
2021/11/19	10.4	48.09	42	48.19	48.30	-31.7	13,936	-0.23%
2021/11/18	18	48.26	0	0.00	48.30	18	13,882	0.13%
2021/11/17	18	48.31	0	48.60	48.55	18	13,875	0.13%
2021/11/16	11	48.42	2	48.50	48.65	9	13,977	0.06%
2021/11/15	2.1	48.48	18.1	48.51	48.60	-16	14,174	-0.11%
2021/11/12	4	48.44	4	48.68	48.70	0	14,358	0.00%
2021/11/11	33.1	48.65	4	48.75	48.80	29.1	14,578	0.20%
2021/11/10	3	48.65	0	0.00	48.70	3	14,843	0.02%
2021/11/09	9.1	48.54	1.1	48.52	48.80	8	15,088	0.05%
2021/11/08	2	48.70	33	48.32	48.95	-31	16,197	-0.19%
2021/11/05	10.1	47.92	18	47.98	48.15	-7.9	16,989	-0.05%
2021/11/04	28.7	48.14	2	48.15	48.10	26.7	17,324	0.15%
2021/11/03	3.1	48.13	1	48.15	48.15	2.1	17,764	0.01%
2021/11/02	5.3	48.32	5	48.45	48.15	0.3	18,197	0.00%
2021/11/01	9.1	48.14	11	48.15	48.25	-2	18,674	-0.01%
2021/10/29	5	48.32	6	48.38	48.25	-1	18,923	-0.01%
2021/10/28	4	48.44	5	48.60	48.50	-1	19,472	-0.01%
2021/10/27	9.8	48.40	9.1	48.46	48.35	0.7	19,594	0.00%
2021/10/26	3.5	48.57	2.1	48.66	48.45	1.4	19,646	0.01%
2021/10/25	18.3	48.18	7	48.23	48.25	11.3	19,726	0.06%
2021/10/22	1	48.81	57	48.72	48.80	-56	20,089	-0.28%
2021/10/21	52.1	48.50	0	0.00	48.75	52.1	20,240	0.26%
2021/10/20	14.5	48.54	10.1	48.50	48.35	4.5	20,272	0.02%
2021/10/19	25.4	49.20	2	49.48	49.10	23.4	20,369	0.11%
2021/10/18	1	49.85	0	0.00	49.80	1	20,223	0.00%
2021/10/15	2	49.83	0	0.00	50.10	2	20,486	0.01%
2021/10/14	8	50.08	2	49.95	49.90	6	20,492	0.03%
2021/10/13	1	50.30	53	50.60	50.50	-52	20,515	-0.25%
2021/10/12	5	50.07	2.2	50.20	50.20	2.8	20,491	0.01%
2021/10/08	2	50.40	5	50.22	50.40	-3	20,467	-0.01%
2021/10/07	4.4	50.31	111.2	50.30	50.40	-106.8	20,717	-0.52%	大賣/鉅額交易
2021/10/06	6	49.90	0	0.00	49.90	6	20,940	0.03%
2021/10/05	0	0.00	3.1	50.01	50.30	-3.1	21,193	-0.01%
2021/10/04	10	50.26	5	50.06	50.00	5	21,654	0.02%
2021/10/01	14.1	50.11	7.6	50.14	50.20	6.5	22,316	0.03%
2021/09/30	11.1	51.00	2.6	51.09	51.00	8.5	22,380	0.04%
2021/09/29	5.3	50.67	31	50.62	50.60	-25.8	22,519	-0.11%
2021/09/28	6.5	50.60	22.7	50.64	51.00	-16.2	22,713	-0.07%
2021/09/27	6.4	50.84	1	51.20	51.10	5.4	22,761	0.02%
2021/09/24	1.2	51.38	3	51.43	51.30	-1.8	22,881	-0.01%
2021/09/23	1.2	51.08	5	51.18	51.20	-3.8	22,886	-0.02%
2021/09/22	5	50.09	20	50.08	50.70	-15	22,838	-0.07%
2021/09/17	7.3	51.16	20.6	51.30	50.70	-13.3	22,742	-0.06%
2021/09/16	16.7	51.63	19	51.10	51.70	-2.3	22,693	-0.01%
2021/09/15	17.1	51.31	2.5	51.08	51.20	14.6	22,526	0.06%
2021/09/14	48.6	51.29	31.5	51.35	51.40	17	22,421	0.08%
2021/09/13	3	49.70	9.3	50.03	50.10	-6.3	21,802	-0.03%
2021/09/10	2.4	48.55	5	48.78	49.00	-2.6	21,700	-0.01%
2021/09/09	3.6	47.99	1	48.05	48.20	2.6	21,833	0.01%
2021/09/07	1.1	48.62	7	48.82	48.75	-5.9	21,992	-0.03%
2021/09/06	15.1	48.84	5	48.77	48.80	10.1	22,010	0.05%
2021/09/03	5.1	48.21	11.3	48.26	48.50	-6.2	21,935	-0.03%
2021/09/02	2.1	48.00	50	48.05	47.90	-47.9	21,889	-0.22%
2021/09/01	8.1	48.03	14	48.34	48.40	-6	21,952	-0.03%
2021/08/31	0.1	47.50	2	48.07	48.45	-1.9	21,850	-0.01%
2021/08/30	2.1	47.35	0	47.45	47.60	2.1	21,749	0.01%
2021/08/27	0	0.00	1	47.45	47.45	-1	21,802	0.00%
2021/08/26	6.3	46.85	0	0.00	46.95	6.3	22,042	0.03%
2021/08/25	33.5	47.03	1	46.95	47.20	32.5	22,198	0.15%
2021/08/24	3.5	46.62	2	46.60	46.75	1.5	22,216	0.01%
2021/08/23	7.1	46.80	7	47.09	46.80	0.1	22,436	0.00%
2021/08/20	9.6	46.04	21.3	46.34	46.15	-11.7	22,539	-0.05%
2021/08/19	24.3	46.31	49.1	46.21	46.20	-24.8	22,907	-0.11%
2021/08/18	10.3	47.00	4	46.65	47.25	6.3	22,789	0.03%
2021/08/17	7.2	47.35	1.3	47.42	47.30	5.9	22,621	0.03%
2021/08/16	7	47.96	5.2	47.88	47.95	1.8	22,465	0.01%
2021/08/13	10.8	48.24	14.1	48.33	48.40	-3.3	22,509	-0.01%
2021/08/12	70.5	47.12	8	47.24	47.60	62.5	22,621	0.28%
2021/08/11	59.9	51.07	18.1	51.01	51.10	41.8	21,868	0.19%
2021/08/10	14.1	51.83	15	51.87	51.90	-0.9	21,421	0.00%
2021/08/09	21	52.35	27	52.22	52.40	-6	21,726	-0.03%
2021/08/06	7	52.66	11.1	52.68	52.90	-4.1	21,805	-0.02%
2021/08/05	36.2	53.03	7.1	53.01	52.70	29	22,168	0.13%
2021/08/04	56	54.08	36.1	53.85	53.80	19.9	23,135	0.09%
2021/08/03	102.1	53.80	40.1	53.55	53.90	62	23,671	0.26%	大買/
2021/08/02	6	52.58	1	52.60	52.80	5	23,444	0.02%
2021/07/30	3	52.64	1	52.70	52.60	2	23,936	0.01%
2021/07/29	5	52.52	8	52.79	52.90	-3	24,450	-0.01%
2021/07/28	16.1	52.20	5	52.34	52.40	11.1	24,837	0.04%
2021/07/27	3.3	52.78	35	52.81	53.00	-31.7	25,536	-0.12%
2021/07/26	10.3	53.50	21	53.41	53.20	-10.7	26,205	-0.04%
2021/07/23	11.1	52.90	9.2	52.70	53.00	1.8	26,532	0.01%
2021/07/22	9.2	52.04	2.5	52.06	52.10	6.7	26,663	0.03%
2021/07/21	21.3	51.97	8	52.03	51.80	13.3	27,077	0.05%
2021/07/20	4	51.53	0	0.00	51.70	4	27,984	0.01%
2021/07/19	8.1	51.63	1.1	51.63	52.00	7	29,485	0.02%
2021/07/16	1.1	51.41	3.2	51.41	51.50	-2.1	32,699	-0.01%
2021/07/15	9.1	51.50	1	51.50	51.60	8.1	34,817	0.02%
2021/07/14	14.1	51.38	17	51.50	51.50	-2.9	36,177	-0.01%
2021/07/13	7	51.96	8	52.03	51.90	-1	36,859	0.00%
2021/07/12	10.1	52.02	3.1	52.07	52.20	7	37,265	0.02%
2021/07/09	32.1	52.06	0	52.30	52.00	32	37,473	0.09%
2021/07/08	19	52.32	31.3	52.56	52.80	-12.3	37,291	-0.03%
2021/07/07	8	51.21	2	51.30	51.30	6	36,928	0.02%
2021/07/06	13.1	50.96	3.1	51.20	51.20	10.1	36,823	0.03%
2021/07/05	20.5	50.61	2	51.00	50.60	18.5	36,751	0.05%
2021/07/02	23.3	50.57	36	50.60	50.50	-12.8	36,605	-0.03%
2021/07/01	60.2	50.68	18.1	50.67	50.60	42.2	36,533	0.12%
2021/06/30	25	51.05	7.1	51.12	51.00	17.9	36,744	0.05%
2021/06/29	37	51.11	7.2	51.00	51.20	29.8	36,788	0.08%
2021/06/28	15	51.00	7.1	51.10	51.10	7.9	36,966	0.02%
2021/06/25	16.3	51.04	7	50.94	51.00	9.3	36,992	0.03%
2021/06/24	5.1	51.02	0	51.10	51.10	5.1	37,241	0.01%
2021/06/23	3.1	50.81	2	51.05	51.00	1.1	37,676	0.00%
2021/06/22	1	51.10	1.2	51.00	50.90	-0.2	37,792	0.00%
2021/06/21	4	50.68	2	50.50	50.70	2	37,889	0.01%
2021/06/18	98.8	51.10	2	51.20	51.00	96.8	38,189	0.25%
2021/06/17	4	51.50	14.1	51.66	51.50	-10.1	39,486	-0.03%
2021/06/16	0.2	51.78	24.3	51.80	51.90	-24.1	39,623	-0.06%
2021/06/15	1	51.10	1	51.10	51.30	0	39,581	0.00%
2021/06/11	1.1	51.40	0	0.00	51.40	1.1	39,636	0.00%
2021/06/09	9	50.94	1	51.00	51.30	8	39,925	0.02%
2021/06/08	0	51.50	11.3	51.75	51.40	-11.3	40,039	-0.03%
2021/06/07	2.2	51.27	12.1	51.39	51.50	-10	40,264	-0.02%
2021/06/04	10.1	51.91	9	52.13	51.90	1.1	40,452	0.00%
2021/06/03	15.3	52.17	9.1	52.11	52.30	6.2	40,659	0.02%
2021/06/02	6	51.48	30	51.60	52.00	-24	40,510	-0.06%
2021/06/01	20	51.38	7.1	51.47	51.50	13	40,290	0.03%
2021/05/31	44.1	51.31	123.7	51.13	51.60	-79.6	40,457	-0.20%	大賣/
2021/05/28	19.6	50.43	1.1	50.25	50.60	18.5	40,331	0.05%
2021/05/27	7.1	50.05	1.3	50.30	50.30	5.8	40,411	0.01%
2021/05/26	28.1	50.94	37	51.00	50.70	-8.9	40,254	-0.02%
2021/05/25	15.3	51.20	15.2	51.26	51.10	0.1	40,193	0.00%
2021/05/24	7	51.16	4.2	51.23	51.30	2.8	40,233	0.01%
2021/05/21	35	51.67	23	51.35	51.20	12	40,408	0.03%
2021/05/20	8.6	50.58	25	50.74	50.80	-16.4	40,310	-0.04%
2021/05/19	14.3	50.46	34	50.21	50.50	-19.7	40,085	-0.05%
2021/05/18	54.3	49.53	39	49.21	50.00	15.3	39,915	0.04%
2021/05/17	75.5	48.13	127	48.21	47.90	-51.5	39,776	-0.13%	大賣/
2021/05/14	62.3	49.72	43	49.60	49.60	19.2	39,121	0.05%
2021/05/13	72.6	48.26	57.4	48.78	49.20	15.2	38,782	0.04%
2021/05/12	102.3	49.43	130	49.79	49.60	-27.7	38,261	-0.07%	大買/大賣/
2021/05/11	34.6	52.07	52.1	52.14	51.60	-17.5	36,972	-0.05%
2021/05/10	9	52.61	181.5	52.69	52.90	-172.5	36,241	-0.48%	大賣/鉅額交易
2021/05/07	136.9	52.14	13.1	52.54	52.30	123.8	36,059	0.34%	大買/鉅額交易
2021/05/06	76.5	51.64	40.1	51.83	53.00	36.4	35,706	0.10%
2021/05/05	66.3	50.59	47.2	51.00	50.80	19.1	35,241	0.05%
2021/05/04	46.3	50.38	78	50.51	50.20	-31.7	35,127	-0.09%
2021/05/03	29.4	51.31	51.2	51.28	51.20	-21.9	34,169	-0.06%
2021/04/29	26.8	52.39	6.3	52.26	52.10	20.5	33,664	0.06%
2021/04/28	18.6	52.36	32.9	52.67	53.20	-14.3	33,224	-0.04%
2021/04/27	53.1	52.69	3	52.63	52.70	50.1	33,106	0.15%
2021/04/26	51.1	53.22	23.7	53.18	53.10	27.4	32,617	0.08%
2021/04/23	50.5	52.52	90.2	52.19	53.00	-39.7	31,717	-0.13%
2021/04/22	220.3	56.90	141.1	56.98	54.10	79.2	30,558	0.26%	大買/大賣/
2021/04/21	113.1	54.49	114.3	54.54	55.70	-1.2	27,491	0.00%	大買/大賣/
2021/04/20	99.9	52.90	53.1	52.13	52.00	46.7	25,459	0.18%
2021/04/19	39.3	49.97	9.3	50.14	50.40	30.1	24,106	0.12%
2021/04/16	15	48.15	66.9	48.71	49.00	-51.9	23,301	-0.22%
2021/04/15	10.3	48.08	15.8	47.89	47.90	-5.5	22,795	-0.02%
2021/04/14	23.2	46.95	6	47.17	47.00	17.2	22,494	0.08%
2021/04/13	13	47.20	49.7	47.31	47.20	-36.7	22,362	-0.16%
2021/04/12	14.5	46.78	16	46.78	46.85	-1.5	22,111	-0.01%
2021/04/09	5.3	46.78	10	46.83	46.70	-4.7	22,041	-0.02%
2021/04/08	3	46.72	12.1	46.85	46.90	-9.1	21,910	-0.04%
2021/04/07	14	46.79	17.3	46.80	46.80	-3.3	21,820	-0.01%
2021/04/06	2.3	46.74	1,909	46.82	46.85	-1,906.7	21,761	-8.76%	大賣/鉅額交易
2021/04/01	6	46.73	14.3	46.84	46.70	-8.2	21,372	-0.04%
2021/03/31	16.1	46.69	24.7	46.73	46.80	-8.6	21,256	-0.04%
2021/03/30	7	46.34	5.5	46.39	46.55	1.5	21,044	0.01%
2021/03/29	12	46.41	22	46.45	46.50	-10	20,945	-0.05%
2021/03/26	15	45.88	42.5	46.06	46.15	-27.5	20,680	-0.13%
2021/03/25	12	45.49	9.1	45.51	45.55	3	20,287	0.01%
2021/03/24	48	45.63	28.2	45.59	45.55	19.8	20,110	0.10%
2021/03/23	20.2	45.75	6	45.83	45.70	14.2	19,996	0.07%
2021/03/22	127	45.68	3,173.3	45.59	45.80	-3,046.3	19,589	-15.55%	大買/大賣/鉅額交易
2021/03/19	11	42.75	1	42.80	42.70	10	18,122	0.06%
2021/03/18	17	43.12	11	43.08	43.10	6	17,888	0.03%
2021/03/17	8	42.84	4	42.89	42.85	4	17,899	0.02%
2021/03/16	12	42.51	4	42.55	42.60	8	17,904	0.04%
2021/03/15	25.4	42.47	15.1	42.70	42.35	10.3	17,936	0.06%
2021/03/12	6.2	42.64	8	42.76	42.70	-1.8	17,781	-0.01%
2021/03/11	4	43.09	5.2	43.10	42.85	-1.2	17,666	-0.01%
2021/03/10	22	43.06	7	43.33	43.00	15	17,600	0.09%
2021/03/09	3.5	42.96	13	43.11	43.40	-9.5	17,714	-0.05%
2021/03/08	18	42.74	11	42.69	42.65	7	17,513	0.04%
2021/03/05	3	42.27	1.6	42.48	42.50	1.5	17,433	0.01%
2021/03/04	3.2	42.33	6.1	42.32	42.50	-2.9	17,847	-0.02%
2021/03/03	9.4	42.45	56	42.40	42.55	-46.6	17,835	-0.26%
2021/03/02	59.1	42.40	1	42.35	42.10	58.1	17,744	0.33%
2021/02/26	23	42.32	10	42.44	42.00	13	17,589	0.07%
2021/02/25	1	42.70	40	42.70	42.90	-39	17,255	-0.23%
2021/02/24	10.2	42.56	3.3	42.52	42.55	7	17,267	0.04%
2021/02/23	10	42.26	15	42.33	42.45	-5	17,237	-0.03%
2021/02/22	24.1	41.79	14	41.95	41.80	10.1	17,008	0.06%
2021/02/19	5.5	41.20	4	41.33	41.60	1.5	16,970	0.01%
2021/02/18	5.1	41.47	2	41.45	41.35	3.1	16,894	0.02%
2021/02/17	13.1	40.95	10	41.17	41.25	3.1	16,801	0.02%
2021/02/05	49.1	40.70	2	40.83	40.85	47.1	16,576	0.28%
2021/02/04	9	40.51	3.2	40.49	40.40	5.8	16,647	0.03%
2021/02/03	28	40.57	2	40.70	40.55	26	17,019	0.15%
2021/02/02	11	40.88	0.2	41.00	40.75	10.8	16,937	0.06%
2021/02/01	29	40.63	14	40.77	40.80	15	16,812	0.09%
2021/01/29	29.2	40.24	0	0.00	40.15	29.2	16,789	0.17%
2021/01/28	9.7	40.32	1	40.45	40.25	8.7	16,597	0.05%
2021/01/27	9.2	40.41	0	0.00	40.35	9.2	16,362	0.06%
2021/01/26	52.3	40.38	9	40.38	40.35	43.3	16,223	0.27%
2021/01/25	16.1	40.95	2	40.90	40.90	14.1	15,710	0.09%
2021/01/22	16.7	40.56	0	0.00	40.60	16.7	15,509	0.11%
2021/01/21	18.6	41.00	0	0.00	40.80	18.6	15,191	0.12%
2021/01/20	29.1	41.02	5	41.10	40.95	24.1	15,029	0.16%
2021/01/19	6.3	41.76	0	0.00	41.75	6.3	14,598	0.04%
2021/01/18	23.1	41.56	0	0.00	41.60	23.1	14,547	0.16%
2021/01/15	30.2	42.17	4	42.30	41.95	26.2	14,248	0.18%
2021/01/14	10	42.55	1	42.50	42.55	9	13,868	0.07%
2021/01/13	10.1	42.66	2	42.60	42.70	8.1	13,709	0.06%
2021/01/12	12	42.88	3.3	42.88	42.70	8.7	13,599	0.06%
2021/01/11	3	42.87	2.3	42.88	43.10	0.7	13,516	0.01%
2021/01/08	13	42.88	0	0.00	42.95	13	13,435	0.10%
2021/01/07	3	42.85	1.1	42.87	42.85	1.9	13,366	0.01%
2021/01/06	18.1	42.85	7.1	43.08	42.95	11	13,172	0.08%
2021/01/05	2	43.10	0	0.00	43.10	2	13,036	0.02%
2021/01/04	5	43.35	3	43.30	43.20	2	12,974	0.02%
2020/12/31	10	43.25	10.1	43.45	43.20	-0.1	12,933	0.00%
2020/12/30	1	43.00	4.5	43.12	43.25	-3.5	12,962	-0.03%
2020/12/29	6.6	43.06	6.5	42.95	43.00	0.2	12,916	0.00%
2020/12/28	4.5	42.89	3	42.98	43.00	1.5	12,907	0.01%
2020/12/25	0	0.00	1	42.70	42.80	-1	12,961	-0.01%
2020/12/24	5	42.76	0	0.00	42.70	5	13,055	0.04%
2020/12/23	1	42.70	1	42.70	42.80	0	13,075	0.00%
2020/12/22	3	42.95	0	0.00	42.95	3	13,149	0.02%
2020/12/21	2	43.13	6	43.39	43.50	-4	13,438	-0.03%
2020/12/18	17	42.84	0.1	42.95	42.95	17	13,750	0.12%
2020/12/17	5	42.70	11	42.85	42.65	-6	13,865	-0.04%
2020/12/16	1	43.15	36.3	42.94	43.05	-35.3	13,782	-0.26%
2020/12/15	11	42.55	70.6	42.69	42.50	-59.5	13,764	-0.43%
2020/12/14	5	42.76	1.1	42.90	42.80	4	13,726	0.03%
2020/12/11	19	42.95	4.2	42.97	42.90	14.8	13,816	0.11%
2020/12/10	1	43.30	0	0.00	43.25	1	13,749	0.01%
2020/12/09	2	43.60	3.1	43.50	43.35	-1	13,778	-0.01%
2020/12/08	29	43.27	2	43.30	43.60	27	13,772	0.20%
2020/12/07	37	43.47	7.3	43.36	43.55	29.7	13,759	0.22%
2020/12/04	27	43.74	13	43.78	43.65	14	13,838	0.10%
2020/12/03	60	43.81	17.1	43.79	43.50	43	13,761	0.31%
2020/12/02	50	43.05	4	43.16	43.20	46	13,481	0.34%
2020/12/01	55	42.92	5	42.99	43.15	50	13,676	0.37%
2020/11/30	15	43.23	10	43.51	42.90	5	13,906	0.04%
2020/11/27	0.2	43.17	23	43.27	43.30	-22.8	13,694	-0.17%
2020/11/26	0.5	42.90	1.2	42.99	42.95	-0.7	13,620	-0.01%
2020/11/25	0.1	42.95	12	42.80	42.60	-11.9	13,772	-0.09%
2020/11/24	3	42.92	30.3	42.84	42.75	-27.3	13,849	-0.20%
2020/11/23	6.4	43.00	8.4	42.99	43.00	-2	13,800	-0.01%
2020/11/20	1	42.60	1	42.70	42.70	0	13,790	0.00%
2020/11/19	4.5	42.82	18	42.86	42.90	-13.5	13,775	-0.10%
2020/11/18	21	42.72	8	42.86	42.70	13	13,816	0.09%
2020/11/17	7.2	42.38	9	42.63	42.75	-1.8	13,854	-0.01%
2020/11/16	20.1	42.37	0	0.00	42.35	20.1	14,202	0.14%
2020/11/13	27.8	42.25	0.1	42.30	42.25	27.7	14,467	0.19%
2020/11/12	2	42.43	2.2	42.49	42.40	-0.2	14,811	0.00%
2020/11/11	18	42.62	10	42.39	42.65	8	14,831	0.05%
2020/11/10	0	0.00	8	41.47	41.55	-8	14,766	-0.05%
2020/11/09	1	41.05	56	41.10	41.15	-55	14,981	-0.37%
2020/11/06	2	40.85	0	0.00	40.85	2	16,178	0.01%
2020/11/05	2.5	40.93	1	41.00	41.05	1.5	16,546	0.01%
2020/11/04	5	40.84	0	0.00	40.90	5	16,842	0.03%
2020/11/03	5.2	40.76	1	40.75	40.95	4.2	17,212	0.02%
2020/11/02	25.1	40.55	1	40.55	40.60	24.1	17,662	0.14%
2020/10/30	2.1	40.51	2	40.55	40.55	0.1	18,262	0.00%
2020/10/29	0.1	40.55	10	40.35	40.35	-9.9	18,465	-0.05%
2020/10/28	50.1	40.55	0	0.00	40.55	50.1	18,534	0.27%
2020/10/27	7.2	40.44	0	40.60	40.50	7.2	18,592	0.04%
2020/10/26	6.1	40.54	4	40.75	40.50	2.1	18,606	0.01%
2020/10/23	1	40.65	0	0.00	40.65	1	18,750	0.01%
2020/10/22	2	40.53	0	0.00	41.00	2	18,943	0.01%
2020/10/21	7.1	40.43	0	0.00	40.30	7.1	19,040	0.04%
2020/10/20	7	40.21	2	40.25	40.35	5	19,061	0.03%
2020/10/19	8.1	40.51	0.1	40.65	40.45	8.1	19,122	0.04%
2020/10/16	1	40.45	0	0.00	40.30	1	19,278	0.01%
2020/10/15	15	40.28	1	40.35	40.30	14	19,671	0.07%
2020/10/14	5	40.65	1	40.55	40.50	4	19,700	0.02%
2020/10/13	13	40.49	0	0.00	40.50	13	19,784	0.07%
2020/10/12	6	40.86	0	0.00	40.95	6	20,214	0.03%
2020/10/08	16	41.15	1	41.15	41.15	15	20,431	0.07%
2020/10/07	4	41.13	1	41.10	41.15	3	20,445	0.01%
2020/10/06	5	41.29	0	0.00	41.40	5	20,441	0.02%
2020/10/05	4	41.08	0	0.00	41.00	4	20,601	0.02%
2020/09/30	3	41.48	1	41.45	41.40	2	20,812	0.01%
2020/09/29	0	0.00	42.1	41.21	41.20	-42.1	20,975	-0.20%
2020/09/28	25	40.85	5	40.70	40.95	20	21,043	0.10%
2020/09/25	12	40.51	4	40.45	40.55	8	21,224	0.04%
2020/09/24	63	40.15	1	40.25	40.05	62	21,293	0.29%
2020/09/23	67	41.30	10	41.00	41.00	57	21,057	0.27%
2020/09/22	8	41.86	40	41.82	41.80	-32	20,759	-0.15%
2020/09/21	11	42.36	1.1	42.45	42.25	10	20,638	0.05%
2020/09/18	5.3	42.44	1	42.45	42.50	4.3	20,706	0.02%
2020/09/17	10	42.59	0.1	42.80	42.55	10	20,727	0.05%
2020/09/16	0.9	42.90	5.8	42.76	42.85	-5	20,772	-0.02%
2020/09/15	11	42.58	1	42.65	42.70	10	20,736	0.05%
2020/09/14	2	42.38	5	42.75	42.95	-3	20,963	-0.01%
2020/09/11	3	42.30	0	0.00	42.30	3	20,893	0.01%
2020/09/10	17	42.23	1	42.45	42.45	16	20,933	0.08%
2020/09/09	4	42.20	0	0.00	42.55	4	20,892	0.02%
2020/09/08	10	42.80	1	42.75	42.70	9	20,918	0.04%
2020/09/07	5	42.58	4	42.50	42.70	1	21,054	0.00%
2020/09/04	14	42.18	1	42.15	42.20	13	21,101	0.06%
2020/09/03	8	42.64	1.1	42.62	42.70	6.9	21,075	0.03%
2020/09/02	14	42.45	3.1	42.57	42.65	10.9	20,913	0.05%
2020/09/01	14	42.66	2	42.73	42.75	12	20,813	0.06%
2020/08/31	16	43.10	0	0.00	42.90	16	20,717	0.08%
2020/08/28	19	43.47	1	43.20	43.50	18	20,610	0.09%
2020/08/27	0	0.00	1	43.90	43.85	-1	20,645	0.00%
2020/08/26	1	43.90	3	43.90	44.10	-2	20,707	-0.01%
2020/08/25	1	44.10	0	0.00	44.10	1	20,673	0.00%
2020/08/24	4	44.04	2	44.20	44.05	2	21,049	0.01%
2020/08/21	7.5	44.27	8	44.17	44.25	-0.5	21,056	0.00%
2020/08/20	11	43.97	17	43.94	43.50	-6	20,862	-0.03%
2020/08/19	0	0.00	78	44.55	44.35	-78	20,547	-0.38%
2020/08/18	5	43.95	63.1	43.98	44.00	-58.1	20,240	-0.29%
2020/08/17	9	43.46	2	43.50	43.35	7	19,928	0.04%
2020/08/14	13	42.10	57	42.03	42.85	-44	19,825	-0.22%
2020/08/13	21	41.11	62	41.49	41.20	-41	19,407	-0.21%
2020/08/12	209.5	41.06	1	41.20	41.00	208.5	19,247	1.08%	大買/鉅額交易
2020/08/11	10	46.55	93	46.60	46.50	-83	18,034	-0.46%
2020/08/10	86.2	46.64	0	0.00	46.60	86.2	17,645	0.49%
2020/08/07	2	47.10	21	47.20	47.10	-19	17,455	-0.11%
2020/08/06	0	0.00	79.4	47.04	47.15	-79.4	17,219	-0.46%
2020/08/05	47	46.20	43.1	46.47	46.45	3.9	16,833	0.02%
2020/08/04	5	45.15	8.1	45.44	45.40	-3.1	16,369	-0.02%
2020/08/03	41	44.90	22	44.91	44.95	19	16,214	0.12%
2020/07/31	0	0.00	11	45.42	45.00	-11	16,141	-0.07%
2020/07/30	0	0.00	3	45.18	45.35	-3	16,127	-0.02%
2020/07/29	0	0.00	10	45.13	45.05	-10	16,204	-0.06%
2020/07/28	18	44.37	0	0.00	44.50	18	16,213	0.11%
2020/07/27	6	44.85	8	44.92	44.60	-2	16,216	-0.01%
2020/07/24	12	45.27	1.2	45.30	45.00	10.8	16,217	0.07%
2020/07/22	5	45.55	0	0.00	45.50	5	16,181	0.03%
2020/07/21	11	45.59	20	45.64	45.55	-9	16,060	-0.06%
2020/07/20	17	45.08	11	45.13	45.10	6	15,811	0.04%
2020/07/17	2	44.85	5	44.93	44.80	-3	15,774	-0.02%
2020/07/16	15	44.58	6	44.51	44.50	9	15,824	0.06%
2020/07/15	0	0.00	12	45.60	45.60	-12	15,384	-0.08%
2020/07/14	12	45.35	0	0.00	45.30	12	15,181	0.08%
2020/07/13	24.2	45.29	33.5	44.99	45.20	-9.3	15,199	-0.06%
2020/07/10	0	0.00	19	45.12	44.95	-19	15,301	-0.12%
2020/07/09	13.1	45.30	12	45.35	45.30	1.1	15,268	0.01%
2020/07/08	0	0.00	24.4	44.99	45.15	-24.4	15,002	-0.16%
2020/07/07	0.1	44.30	5.1	44.38	44.50	-5	14,733	-0.03%
2020/07/06	17	44.35	16	44.24	44.40	1	14,649	0.01%
2020/07/03	7	43.94	10	43.95	43.95	-3	14,624	-0.02%
2020/07/02	2	43.58	16.6	43.51	43.60	-14.6	14,576	-0.10%
2020/07/01	6	43.09	5	43.15	43.10	1	14,481	0.01%
2020/06/30	1	42.75	0	0.00	42.75	1	14,409	0.01%
2020/06/29	13	42.68	1	42.60	42.65	12	14,485	0.08%
2020/06/24	10	42.90	1	42.90	42.85	9	14,456	0.06%
2020/06/23	1.1	42.71	0	0.00	42.70	1.1	14,452	0.01%
2020/06/22	9	42.71	0.2	42.90	42.90	8.8	14,506	0.06%
2020/06/19	14	42.68	1	43.20	42.55	13	14,595	0.09%
2020/06/18	13.1	42.68	0	0.00	42.70	13.1	14,575	0.09%
2020/06/17	8.1	42.62	0	0.00	42.85	8.1	14,913	0.05%
2020/06/16	11.1	42.85	2	42.88	42.85	9.1	15,214	0.06%
2020/06/15	60	42.76	0	0.00	42.50	60	15,627	0.38%
2020/06/12	3.3	42.64	3	42.67	42.90	0.3	15,929	0.00%
2020/06/11	5.1	43.56	5	43.85	43.30	0.1	16,268	0.00%
2020/06/10	5	44.00	2	43.78	44.00	3	16,336	0.02%
2020/06/09	2	43.65	3.1	43.83	43.90	-1.1	16,626	-0.01%
2020/06/08	1	43.55	24.3	43.66	43.95	-23.3	16,884	-0.14%
2020/06/05	0	0.00	1	43.45	43.65	-1	16,879	-0.01%
2020/06/04	4	43.53	0	0.00	43.40	4	17,038	0.02%
2020/06/03	0	0.00	7	43.61	43.65	-7	17,164	-0.04%
2020/06/02	0.1	43.20	5	43.23	43.30	-4.9	17,071	-0.03%
2020/06/01	1	43.00	8	43.07	43.10	-7	17,036	-0.04%
2020/05/29	51	42.45	0	0.00	42.55	51	16,970	0.30%
2020/05/28	16	42.55	0	0.00	42.35	16	16,591	0.10%
2020/05/27	1	42.85	0	0.00	42.85	1	16,655	0.01%
2020/05/26	0	0.00	1	43.05	43.00	-1	16,717	-0.01%
2020/05/25	7	42.49	3	42.53	42.65	4	16,826	0.02%
2020/05/22	12	42.75	1	42.85	42.65	11	16,923	0.06%
2020/05/21	2.4	43.00	3	43.00	43.00	-0.6	16,923	0.00%
2020/05/20	0	0.00	1	43.05	42.90	-1	16,891	-0.01%
2020/05/19	4	42.90	16.2	43.04	43.00	-12.2	16,886	-0.07%
2020/05/18	6	42.13	0	0.00	42.35	6	16,725	0.04%
2020/05/15	10	42.37	0	0.00	42.30	10	16,700	0.06%
2020/05/14	6	42.35	2.5	42.36	42.60	3.5	16,720	0.02%
2020/05/13	16.2	42.50	5	42.65	42.90	11.2	16,615	0.07%
2020/05/12	2	42.90	1	43.05	42.95	1	16,648	0.01%
2020/05/11	7	43.20	13	43.36	43.15	-6	16,683	-0.04%
2020/05/08	1	42.75	2	42.95	43.00	-1	16,728	-0.01%
2020/05/07	1	42.75	0	0.00	42.70	1	16,749	0.01%
2020/05/06	4	42.43	0	0.00	42.60	4	16,822	0.02%
2020/05/05	0	0.00	4.1	42.80	42.85	-4.1	16,875	-0.02%
2020/05/04	1	42.40	0	0.00	42.20	1	16,886	0.01%
2020/04/30	1	42.75	6	43.20	43.20	-5	16,928	-0.03%
2020/04/29	3	42.47	6	42.47	42.55	-3	16,995	-0.02%
2020/04/28	4	42.00	1	42.05	42.25	3	17,208	0.02%
2020/04/27	1	42.00	0	0.00	42.00	1	18,115	0.01%
2020/04/24	0	0.00	1	42.00	42.00	-1	18,025	-0.01%
2020/04/23	2	41.60	1	42.10	42.15	1	18,025	0.01%
2020/04/22	2	41.53	1	41.55	41.60	1	17,994	0.01%
2020/04/21	7	41.74	5	41.94	41.80	2	18,175	0.01%
2020/04/20	3	42.25	0	0.00	42.35	3	18,223	0.02%
2020/04/17	3	42.00	11.6	42.09	42.00	-8.6	18,450	-0.05%
2020/04/16	1	41.85	5	41.93	41.85	-4	18,435	-0.02%
2020/04/15	1	41.95	0	0.00	41.80	1	18,514	0.01%
2020/04/14	1	41.10	6	41.61	41.65	-5	18,414	-0.03%
2020/04/13	1	40.75	1	41.10	40.80	0	18,392	0.00%
2020/04/10	2	40.60	0	0.00	41.00	2	18,530	0.01%
2020/04/09	9	40.74	6	40.70	40.55	3	18,714	0.02%
2020/04/08	3	41.05	13	41.10	41.00	-10	18,786	-0.05%
2020/04/07	3	39.83	4	39.95	39.95	-1	18,599	-0.01%
2020/04/06	4	38.90	1	39.05	39.05	3	18,657	0.02%
2020/04/01	28	39.22	15	39.23	39.00	13	18,611	0.07%
2020/03/31	300	39.20	0	0.00	39.50	300	18,495	1.62%	大買/鉅額交易
2020/03/30	4.4	38.85	6	39.05	39.15	-1.6	18,316	-0.01%
2020/03/27	11	39.09	0	0.00	38.95	11	18,246	0.06%
2020/03/26	1	38.80	1	39.00	38.60	0	18,248	0.00%
2020/03/25	1	39.00	6	38.89	38.80	-5	18,249	-0.03%
2020/03/24	4	38.09	94	38.13	38.25	-90	18,117	-0.50%
2020/03/23	6	35.61	22	36.28	36.10	-16	17,961	-0.09%
2020/03/20	25	35.78	251.2	35.58	36.95	-226.2	17,655	-1.28%	大賣/鉅額交易
2020/03/19	13.4	33.98	49.2	33.76	33.60	-35.8	17,337	-0.21%
2020/03/18	16	36.55	0	0.00	36.00	16	17,069	0.09%
2020/03/17	35.9	37.81	16	37.61	37.60	19.9	16,688	0.12%
2020/03/16	6.2	39.54	11	39.72	38.85	-4.8	16,138	-0.03%
2020/03/13	13.1	38.90	4	38.90	40.25	9.1	15,911	0.06%
2020/03/12	13	41.12	7	41.10	40.75	6	15,439	0.04%
2020/03/11	0	0.00	1	42.15	41.80	-1	15,048	-0.01%
2020/03/10	8.3	41.61	9	41.47	41.60	-0.7	14,955	0.00%
2020/03/09	13	42.01	0	0.00	41.85	13	14,818	0.09%
2020/03/06	1.2	42.60	11	42.85	42.85	-9.8	14,613	-0.07%
2020/03/05	0	0.00	3.1	43.18	43.30	-3.1	14,608	-0.02%
2020/03/04	0	0.00	13	42.71	42.85	-13	14,772	-0.09%
2020/03/03	0	0.00	9	42.76	42.65	-9	14,783	-0.06%
2020/03/02	15.2	42.03	3	42.50	42.25	12.2	14,678	0.08%
2020/02/27	3	42.17	10	42.30	42.25	-7	14,824	-0.05%
2020/02/26	6	42.34	0	0.00	42.20	6	14,772	0.04%
2020/02/25	3	42.50	0	0.00	42.70	3	14,628	0.02%
2020/02/24	2.2	43.05	1	43.05	43.00	1.2	14,574	0.01%
2020/02/21	0.1	43.20	2	43.25	43.25	-2	14,887	-0.01%
2020/02/20	7	43.16	38	43.49	43.15	-31	15,079	-0.21%
2020/02/19	0	0.00	63	43.29	43.40	-63	15,251	-0.41%
2020/02/18	0	0.00	2.9	43.03	43.05	-2.9	15,442	-0.02%
2020/02/17	1	43.05	20.6	43.05	43.00	-19.6	15,522	-0.13%
2020/02/13	0	0.00	32	43.15	43.15	-32	15,652	-0.20%
2020/02/12	3	42.80	0.1	42.80	42.80	2.9	15,560	0.02%
2020/02/11	0	0.00	3	42.80	42.60	-3	15,533	-0.02%
2020/02/10	12	42.48	7	42.03	42.40	5	15,477	0.03%
2020/02/06	12	43.05	20	42.95	43.00	-8	15,478	-0.05%
2020/02/05	6	42.42	0	0.00	42.35	6	15,557	0.04%
2020/02/04	0.2	42.40	3.1	42.42	42.40	-2.9	15,460	-0.02%
2020/02/03	6	40.48	19.2	41.34	41.55	-13.2	15,348	-0.09%
2020/01/31	4	42.19	36.8	42.21	42.05	-32.8	15,299	-0.21%
2020/01/30	45	42.68	14	42.59	41.85	31	15,164	0.20%
2020/01/20	5	44.95	5	44.94	44.95	0	14,282	0.00%
2020/01/17	0	0.00	2	44.80	44.90	-2	14,487	-0.01%
2020/01/16	0	0.00	3.8	44.66	44.75	-3.8	14,575	-0.03%
2020/01/15	6.3	44.48	2	44.58	44.55	4.3	14,636	0.03%
2020/01/14	1	44.40	6	44.43	44.55	-5	14,537	-0.03%
2020/01/13	0	0.00	146.2	44.18	44.25	-146.2	14,595	-1.00%	大賣/鉅額交易
2020/01/10	5	43.40	5	43.40	43.50	0	15,006	0.00%
2020/01/09	4	43.39	535	43.35	43.45	-531	15,008	-3.54%	大賣/鉅額交易
2020/01/08	1	43.40	3	43.40	43.40	-2	14,943	-0.01%
2020/01/07	6.4	43.49	15	43.51	43.60	-8.6	14,877	-0.06%
2020/01/06	4	43.41	14.2	43.55	43.45	-10.2	14,973	-0.07%
2020/01/03	6.4	43.86	2	43.80	43.95	4.4	14,911	0.03%
2020/01/02	3.2	43.94	1	44.10	44.10	2.2	14,838	0.01%
2019/12/31	0.2	43.55	15	43.66	43.70	-14.8	14,647	-0.10%
2019/12/30	5	43.67	3	43.80	43.65	2	14,673	0.01%
2019/12/27	0	0.00	6	43.20	43.25	-6	14,540	-0.04%
2019/12/26	1	42.90	10	42.98	43.05	-9	14,635	-0.06%
2019/12/25	3	43.05	9	43.11	43.10	-6	14,801	-0.04%
2019/12/24	0.1	43.05	12	43.25	43.15	-11.9	14,907	-0.08%
2019/12/23	0	0.00	15	43.08	43.25	-15	14,952	-0.10%
2019/12/20	0	0.00	8	42.98	42.95	-8	14,978	-0.05%
2019/12/19	2	42.80	11	42.85	43.00	-9	14,997	-0.06%
2019/12/18	0	0.00	19	42.89	43.00	-19	15,064	-0.13%
2019/12/17	0	0.00	5.3	42.89	42.95	-5.3	15,039	-0.04%
2019/12/16	0	0.00	7.3	42.80	42.80	-7.3	14,936	-0.05%
2019/12/13	0	0.00	15	42.65	42.55	-15	14,945	-0.10%
2019/12/12	0	0.00	6	42.33	42.30	-6	14,920	-0.04%
2019/12/11	0.7	42.05	0	0.00	42.15	0.7	14,985	0.00%
2019/12/10	0.2	42.00	38	42.09	42.10	-37.8	15,068	-0.25%
2019/12/09	20	41.95	58.4	41.89	42.05	-38.4	15,165	-0.25%
2019/12/06	0.1	41.75	3.3	41.70	41.75	-3.2	15,175	-0.02%
2019/12/05	7.1	41.71	0	0.00	41.65	7.1	15,354	0.05%
2019/12/04	1	41.50	2.2	41.68	41.75	-1.2	15,645	-0.01%
2019/12/03	1	41.25	6.1	41.66	41.85	-5.1	15,733	-0.03%
2019/12/02	17	41.29	0	0.00	41.35	17	15,733	0.11%
2019/11/29	10	41.54	15.2	41.40	41.40	-5.2	15,719	-0.03%
2019/11/28	0	0.00	1	42.00	42.00	-1	15,662	-0.01%
2019/11/27	10.1	41.81	1	41.95	41.95	9.1	15,837	0.06%
2019/11/26	0	0.00	2	42.05	41.80	-2	15,863	-0.01%
2019/11/25	10	42.06	0	0.00	41.95	10	15,528	0.06%
2019/11/22	108	42.14	0	0.00	42.10	108	15,556	0.69%	大買/鉅額交易
2019/11/21	12	42.30	3	42.35	42.35	9	15,639	0.06%
2019/11/20	12	42.33	51	42.37	42.65	-39	15,535	-0.25%
2019/11/19	4	41.50	2.6	42.08	42.10	1.4	15,188	0.01%
2019/11/18	7	41.96	25	42.00	42.10	-18	15,006	-0.12%
2019/11/15	10	41.45	17	41.48	41.70	-7	14,790	-0.05%
2019/11/14	0	0.00	2.1	41.12	41.15	-2.1	14,612	-0.01%
2019/11/13	19	41.04	11	41.13	41.00	8	14,577	0.05%
2019/11/12	1	40.55	1	40.55	40.65	0	14,491	0.00%
2019/11/11	11	40.56	3	40.63	40.35	8	14,806	0.05%
2019/11/08	10	40.95	13.1	40.91	40.90	-3.1	15,386	-0.02%
2019/11/07	3	40.68	23	40.75	40.95	-20	15,890	-0.13%
2019/11/06	0	0.00	2	40.80	40.80	-2	16,088	-0.01%
2019/11/05	53	40.80	0	0.00	40.90	53	16,203	0.33%
2019/11/04	17.8	40.91	4.1	41.00	40.95	13.7	16,285	0.08%
2019/11/01	3	40.35	1	40.50	40.55	2	16,295	0.01%
2019/10/31	35	40.44	1	40.45	40.45	34	16,600	0.20%
2019/10/30	9	40.34	0	0.00	40.35	9	16,869	0.05%
2019/10/29	3	40.65	13	40.67	40.65	-10	16,765	-0.06%
2019/10/28	2	40.70	0.1	40.75	40.75	1.9	16,612	0.01%
2019/10/25	2	40.70	11	40.91	40.85	-9	16,652	-0.05%
2019/10/24	11	40.81	1.1	40.95	41.00	9.9	16,478	0.06%
2019/10/23	5	41.01	15	41.04	40.95	-10	16,533	-0.06%
2019/10/22	8	41.24	2	41.15	41.40	6	16,532	0.04%
2019/10/21	15	41.49	1	41.55	41.50	14	16,453	0.09%
2019/10/18	1	40.50	18	40.89	40.95	-17	16,356	-0.10%
2019/10/17	1.9	40.05	28	40.05	40.10	-26.1	15,849	-0.16%
2019/10/16	2	39.90	1	39.85	40.00	1	15,811	0.01%
2019/10/15	2	40.00	0.2	39.95	40.00	1.8	15,916	0.01%
2019/10/14	0	0.00	5	39.89	39.95	-5	16,255	-0.03%
2019/10/09	4	39.63	3	39.72	39.50	1	16,418	0.01%
2019/10/08	4.1	39.63	0	0.00	39.75	4.1	16,714	0.02%
2019/10/07	0	0.00	3	39.27	39.30	-3	17,140	-0.02%
2019/10/04	2	38.80	0	0.00	38.90	2	17,320	0.01%
2019/10/03	7	38.86	1	39.00	39.00	6	17,304	0.03%
2019/10/02	35	39.32	0	0.00	39.25	35	17,315	0.20%
2019/09/27	4	39.76	21.3	39.80	39.65	-17.3	17,381	-0.10%
2019/09/26	5	40.00	1.9	39.79	39.90	3.1	17,415	0.02%
2019/09/25	11	39.65	0	0.00	39.60	11	17,535	0.06%
2019/09/24	14	39.76	2	39.80	39.80	12	17,583	0.07%
2019/09/23	8	39.82	14	39.90	39.75	-6	17,507	-0.03%
2019/09/20	1	39.80	3	39.70	40.20	-2	17,563	-0.01%
2019/09/19	13	39.82	1	39.85	39.80	12	17,483	0.07%
2019/09/18	0.8	40.00	2.1	39.98	39.80	-1.2	17,574	-0.01%
2019/09/17	13	39.50	2	39.58	39.50	11	17,619	0.06%
2019/09/16	8	40.09	0.8	40.15	40.10	7.2	17,629	0.04%
2019/09/12	4	40.07	5	40.10	40.05	-1	17,599	-0.01%
2019/09/11	1	39.90	3	40.00	40.00	-2	17,752	-0.01%
2019/09/10	1	40.20	2	39.90	39.95	-1	17,949	-0.01%
2019/09/09	40	39.96	12	39.87	40.00	28	18,140	0.15%
2019/09/06	14	39.86	12	39.35	39.85	2	18,038	0.01%
2019/09/05	23	38.83	5	38.95	39.00	18	17,798	0.10%
2019/09/04	3	38.35	0	0.00	38.45	3	17,818	0.02%
2019/09/03	19	38.39	1	38.45	38.35	18	17,972	0.10%
2019/09/02	9	38.12	0	0.00	38.25	9	18,146	0.05%
2019/08/30	14	37.99	2	37.95	38.45	12	18,113	0.07%
2019/08/29	5	37.58	0	0.00	37.80	5	18,035	0.03%
2019/08/28	1	37.55	0	0.00	37.70	1	18,261	0.01%
2019/08/27	14	37.81	1	37.65	37.65	13	18,435	0.07%
2019/08/26	15	37.53	11	37.69	37.70	4	18,481	0.02%
2019/08/22	3	37.85	0	0.00	37.85	3	18,541	0.02%
2019/08/21	5	38.00	1	38.00	37.95	4	18,734	0.02%
2019/08/20	7	38.15	0	0.00	38.15	7	18,731	0.04%
2019/08/19	3	38.05	4	38.10	38.10	-1	18,777	-0.01%
2019/08/16	4	37.94	0	0.00	37.95	4	18,796	0.02%
2019/08/15	24	37.89	0	0.00	38.00	24	18,773	0.13%
2019/08/14	3	37.98	1	37.90	38.30	2	18,819	0.01%
2019/08/13	34	37.47	27	37.67	37.25	7	18,656	0.04%
2019/08/12	19	43.96	13	43.96	43.95	6	18,080	0.03%
2019/08/08	3	44.05	6	44.03	43.90	-3	17,741	-0.02%
2019/08/07	4	43.46	1	43.70	43.35	3	17,601	0.02%
2019/08/06	10	43.24	1	43.25	43.30	9	17,750	0.05%
2019/08/05	7	43.63	0	0.00	43.55	7	17,728	0.04%
2019/08/02	34.2	43.62	22	43.62	43.55	12.2	17,716	0.07%
2019/08/01	23	44.26	1	44.10	44.05	22	17,596	0.13%
2019/07/31	1	44.75	0.1	44.90	44.70	0.9	17,513	0.01%
2019/07/30	12	44.88	11	44.85	44.80	1	17,651	0.01%
2019/07/29	0	0.00	1	44.90	44.85	-1	17,948	-0.01%
2019/07/26	20	44.40	6	44.50	44.65	14	18,163	0.08%
2019/07/25	7	44.54	0	0.00	44.30	7	18,228	0.04%
2019/07/24	3	44.88	14.1	44.85	44.80	-11.1	18,091	-0.06%
2019/07/23	0	0.00	6	45.00	45.05	-6	18,053	-0.03%
2019/07/22	6	44.93	0	0.00	44.90	6	18,025	0.03%
2019/07/19	2	44.60	0	0.00	44.80	2	17,949	0.01%
2019/07/18	0	0.00	5	44.60	44.60	-5	17,921	-0.03%
2019/07/17	62	44.60	0	0.00	44.70	62	18,132	0.34%
2019/07/16	1	44.35	1	44.50	44.75	0	18,306	0.00%
2019/07/15	19	44.00	4.2	44.10	44.05	14.8	18,126	0.08%
2019/07/12	14	44.47	11	44.40	44.35	3	18,091	0.02%
2019/07/11	34	44.95	0	0.00	44.80	34	18,028	0.19%
2019/07/10	0	0.00	4	45.93	45.85	-4	17,637	-0.02%
2019/07/09	6	46.04	0	0.00	46.00	6	17,645	0.03%
2019/07/08	1	46.00	1	46.25	46.20	0	17,825	0.00%
2019/07/05	1	46.10	8	46.23	46.15	-7	17,949	-0.04%
2019/07/04	4	45.85	1	45.90	45.90	3	18,032	0.02%
2019/07/03	9	46.18	2	46.35	46.25	7	18,223	0.04%
2019/07/02	1	46.20	22	46.05	46.35	-21	18,452	-0.11%
2019/07/01	2	46.38	3	46.30	46.15	-1	18,483	-0.01%
2019/06/28	500	45.77	40	45.90	46.05	460	18,562	2.48%	大買/鉅額交易
2019/06/27	2	45.95	9	45.93	45.95	-7	18,801	-0.04%
2019/06/26	7	45.50	1	45.60	45.55	6	18,891	0.03%
2019/06/25	4	45.43	6	45.52	45.60	-2	19,323	-0.01%
2019/06/24	1	45.45	6	45.53	45.60	-5	19,560	-0.03%
2019/06/21	2.7	45.19	0	0.00	45.15	2.7	19,765	0.01%
2019/06/20	1	45.30	0	0.00	45.40	1	20,696	0.00%
2019/06/19	20	45.47	0	0.00	45.30	20	20,682	0.10%
2019/06/18	7	45.09	4	45.14	45.20	3	20,639	0.01%
2019/06/17	2	44.78	10	44.80	44.70	-8	20,457	-0.04%
2019/06/14	0	0.00	0	43.95	43.95	0	20,318	0.00%
2019/06/13	5	43.75	0	0.00	43.85	5	20,846	0.02%
2019/06/12	3	43.70	5	43.60	43.75	-2	20,917	-0.01%
2019/06/11	3	43.82	7	43.84	44.00	-4	20,838	-0.02%
2019/06/10	3	43.68	2	43.40	43.85	1	20,740	0.00%
2019/06/06	1	42.85	0	0.00	43.15	1	20,602	0.00%
2019/06/05	7	43.04	2.2	43.00	43.00	4.8	20,525	0.02%
2019/06/04	5	43.49	4	43.84	43.10	1	20,408	0.00%
2019/06/03	3	43.02	15	43.21	43.40	-12	20,223	-0.06%
2019/05/31	1	42.90	0	0.00	42.90	1	20,045	0.00%
2019/05/29	9	42.22	0	0.00	42.50	9	19,853	0.05%
2019/05/27	1	42.65	0	0.00	42.40	1	19,814	0.01%
2019/05/24	11	42.55	0	0.00	42.35	11	19,902	0.06%
2019/05/23	5	42.49	23	42.35	42.35	-18	19,954	-0.09%
2019/05/22	2	42.50	2	42.80	42.70	0	20,360	0.00%
2019/05/21	6	42.50	3	42.70	42.85	3	20,460	0.01%
2019/05/20	24	42.48	0	0.00	42.35	24	20,442	0.12%
2019/05/17	2	42.15	0	0.00	42.25	2	20,401	0.01%
2019/05/16	3	42.00	4	42.18	42.00	-1	20,412	0.00%
2019/05/15	2	41.83	1	41.85	41.75	1	20,302	0.00%
2019/05/14	19	41.59	2	41.58	41.55	17	20,272	0.08%
2019/05/13	18	42.45	8	42.24	42.00	10	19,984	0.05%
2019/05/10	17	42.48	24	42.88	42.50	-7	19,903	-0.04%
2019/05/09	5	42.66	4	42.63	42.50	1	19,795	0.01%
2019/05/08	4	42.85	49	43.09	43.00	-45	19,622	-0.23%
2019/05/07	3.1	42.69	36.3	42.90	42.90	-33.3	19,430	-0.17%
2019/05/06	7	42.35	4	42.30	42.30	3	19,257	0.02%
2019/05/03	37	42.65	20	42.58	42.85	17	18,942	0.09%
2019/05/02	0	0.00	3	42.23	42.20	-3	18,615	-0.02%
2019/04/30	10	42.02	1	42.15	42.00	9	18,472	0.05%
2019/04/29	2	41.95	25	42.02	42.10	-23	18,476	-0.12%
2019/04/25	6	41.41	5	41.40	41.80	1	18,375	0.01%
2019/04/24	5	41.52	10	41.60	41.55	-5	18,358	-0.03%
2019/04/23	7	41.34	27	41.09	41.60	-20	18,316	-0.11%
2019/04/22	8	41.23	30	41.15	41.00	-22	18,243	-0.12%
2019/04/19	3	41.48	0.1	41.70	41.70	2.9	17,929	0.02%
2019/04/18	29	41.46	23	41.75	41.60	6	17,806	0.03%
2019/04/17	10	41.97	2	42.05	41.95	8	17,616	0.05%
2019/04/16	12	42.38	2	42.45	42.30	10	17,377	0.06%
2019/04/15	2	42.30	13	42.27	42.50	-11	17,356	-0.06%
2019/04/12	1	42.00	2	42.08	42.00	-1	17,209	-0.01%
2019/04/11	10	42.14	5	42.06	42.05	5	17,030	0.03%
2019/04/10	2	41.95	10	42.13	42.00	-8	16,791	-0.05%
2019/04/09	31	42.05	3	42.38	42.15	28	16,545	0.17%
2019/04/08	2	42.13	9	42.23	42.30	-7	16,200	-0.04%
2019/04/03	15	41.58	1.3	41.70	41.70	13.7	15,817	0.09%
2019/04/02	23.1	41.55	6.3	41.50	41.40	16.7	15,641	0.11%
2019/04/01	15	41.36	3	41.67	41.35	12	15,380	0.08%
2019/03/29	35	41.25	5	41.24	41.25	30	14,937	0.20%
2019/03/28	12	41.11	5	41.38	41.00	7	14,770	0.05%
2019/03/27	13	40.59	11	40.75	40.55	2	14,397	0.01%
2019/03/26	23	40.40	7	40.29	40.45	16	14,149	0.11%
2019/03/25	168	40.18	10	40.26	40.50	158	13,906	1.14%	大買/鉅額交易
2019/03/22	2	38.80	1	38.65	38.70	1	12,921	0.01%
2019/03/21	1	38.70	26	38.79	38.85	-25	12,975	-0.19%
2019/03/20	0	0.00	18	38.05	38.05	-18	12,847	-0.14%
2019/03/19	1	38.00	1	38.05	38.10	0	12,820	0.00%
2019/03/18	63	37.73	0	0.00	37.80	63	12,718	0.50%
2019/03/15	1	38.70	0	0.00	38.65	1	12,123	0.01%
2019/03/14	2	38.55	0	0.00	38.60	2	12,005	0.02%
2019/03/13	0.1	38.50	0	0.00	38.50	0.1	12,137	0.00%
2019/03/12	0	0.00	1	38.25	38.40	-1	12,190	-0.01%
2019/03/11	8.2	38.04	0.1	38.00	37.85	8.1	12,358	0.07%
2019/03/08	6	37.94	0	0.00	38.00	6	12,634	0.05%
2019/03/07	10	38.05	0	0.00	38.00	10	12,816	0.08%
2019/03/06	3	38.03	0	0.00	38.25	3	12,966	0.02%
2019/03/05	0	0.00	2	38.30	38.00	-2	13,299	-0.02%
2019/03/04	14	38.14	0.2	38.25	38.20	13.8	14,411	0.10%
2019/02/27	2	38.30	0	0.00	38.40	2	14,337	0.01%
2019/02/26	19	38.26	2	38.45	38.20	17	14,246	0.12%
2019/02/25	2	38.30	0	0.00	38.45	2	14,362	0.01%
2019/02/22	3	38.70	5	38.70	38.70	-2	14,472	-0.01%
2019/02/21	3	39.13	12	38.96	39.30	-9	14,492	-0.06%
2019/02/20	1	37.65	8	37.93	37.85	-7	14,013	-0.05%
2019/02/19	2	37.43	3	37.47	37.55	-1	13,849	-0.01%
2019/02/18	28	37.04	0	0.00	36.90	28	13,696	0.20%
2019/02/15	1	37.05	1	37.45	37.45	0	13,766	0.00%
2019/02/14	3.6	37.53	0	0.00	37.50	3.6	13,833	0.03%
2019/02/13	2	37.65	2	37.75	37.65	0	13,710	0.00%
2019/02/12	0	0.00	4	37.63	37.70	-4	13,617	-0.03%
2019/02/11	5	37.70	4	37.85	37.65	1	13,612	0.01%
2019/01/30	4	37.19	1	37.40	37.35	3	13,468	0.02%
2019/01/29	0	0.00	2	36.95	37.10	-2	13,530	-0.01%
2019/01/28	6	36.90	2	37.00	37.00	4	13,669	0.03%
2019/01/24	1	36.40	1	36.50	36.40	0	13,820	0.00%
2019/01/23	3	36.35	0	0.00	36.45	3	13,992	0.02%
2019/01/21	0	0.00	1	36.20	36.25	-1	14,309	-0.01%
2019/01/16	1	35.60	0	0.00	35.60	1	15,381	0.01%
2019/01/15	0	0.00	1	35.65	35.70	-1	15,547	-0.01%
2019/01/14	7	35.73	0	0.00	35.60	7	15,440	0.05%
2019/01/11	2	36.40	1	36.30	36.40	1	15,449	0.01%
2019/01/10	0	0.00	3	36.77	36.55	-3	15,388	-0.02%
2019/01/09	0	0.00	4	36.25	36.35	-4	15,371	-0.03%
2019/01/07	3	35.92	15	36.06	36.00	-12	15,385	-0.08%
2019/01/04	0	0.00	10	35.40	35.45	-10	15,411	-0.06%
2019/01/03	0	0.00	1	35.50	35.15	-1	15,897	-0.01%
2019/01/02	1	35.85	0	0.00	35.50	1	15,978	0.01%
2018/12/27	0	0.00	1	35.75	35.40	-1	16,117	-0.01%
2018/12/26	6	35.52	0	0.00	35.40	6	16,203	0.04%
2018/12/21	7	35.40	0	0.00	35.40	7	16,971	0.04%
2018/12/20	4	35.48	0	0.00	35.40	4	16,974	0.02%
2018/12/19	0	0.00	2	36.00	36.00	-2	16,914	-0.01%
2018/12/18	0	0.00	2	36.10	35.65	-2	16,943	-0.01%
2018/12/17	1	36.15	30	36.18	36.00	-29	17,319	-0.17%
2018/12/14	10	35.60	2	35.68	35.75	8	17,273	0.05%
2018/12/11	2	34.90	0	0.00	34.80	2	17,234	0.01%
2018/12/10	7	34.75	0	0.00	34.75	7	17,308	0.04%
2018/12/07	0	0.00	23	35.31	35.05	-23	17,487	-0.13%
2018/12/06	0	0.00	8.1	34.80	34.65	-8.1	17,576	-0.05%
2018/12/05	8	34.86	34	35.03	34.85	-26	17,823	-0.15%
2018/12/04	25	35.14	2	35.45	35.05	23	18,345	0.13%
2018/12/03	6	35.52	23	35.66	35.85	-17	18,146	-0.09%
2018/11/30	0	0.00	2	34.50	34.50	-2	17,903	-0.01%
2018/11/29	44	34.27	6	34.40	34.05	38	17,779	0.21%
2018/11/28	16	33.77	4	33.95	34.05	12	17,765	0.07%
2018/11/27	35	33.42	7	33.49	33.50	28	17,583	0.16%
2018/11/26	7	35.11	7	35.01	35.35	0	16,748	0.00%
2018/11/23	14	34.58	0	0.00	34.70	14	17,213	0.08%
2018/11/22	15	34.97	2	35.60	34.85	13	17,290	0.08%
2018/11/21	4	35.68	0	0.00	35.70	4	17,165	0.02%
2018/11/19	0	0.00	1	36.60	36.50	-1	17,037	-0.01%
2018/11/15	1	36.20	2	36.10	36.15	-1	17,325	-0.01%
2018/11/14	9	36.70	4	36.90	36.35	5	17,409	0.03%
2018/11/13	0	0.00	3	35.97	36.40	-3	17,458	-0.02%
2018/11/12	1	34.90	0	0.00	35.60	1	17,488	0.01%
2018/11/09	2	34.85	0	0.00	34.90	2	17,688	0.01%
2018/11/08	1	35.55	4	35.50	35.50	-3	18,029	-0.02%
2018/11/07	0	0.00	3	35.50	35.50	-3	18,509	-0.02%
2018/11/06	1	34.95	1	35.60	35.10	0	19,646	0.00%
2018/11/05	6	35.25	0	0.00	35.35	6	19,895	0.03%
2018/11/02	4	36.26	3	36.20	36.45	1	20,127	0.00%
2018/11/01	2	35.03	1	35.45	35.65	1	20,426	0.00%
2018/10/31	5	34.70	0	0.00	34.70	5	20,564	0.02%
2018/10/30	2	34.35	10	34.60	34.10	-8	20,695	-0.04%
2018/10/29	0	0.00	5	33.60	33.90	-5	20,980	-0.02%
2018/10/26	6	33.43	2	33.45	33.50	4	21,504	0.02%
2018/10/25	1	33.05	3	33.15	34.00	-2	22,325	-0.01%
2018/10/24	26	34.02	0	0.00	34.15	26	23,157	0.11%
2018/10/23	9	36.08	0	0.00	36.00	9	22,836	0.04%
2018/10/22	0.2	37.60	0	0.00	37.55	0.2	23,078	0.00%
2018/10/19	2	37.35	0	0.00	37.25	2	24,086	0.01%
2018/10/17	1	38.50	3	38.50	38.25	-2	25,131	-0.01%
2018/10/16	1	38.00	0	0.00	38.20	1	25,323	0.00%
2018/10/12	0	0.00	4	38.14	39.00	-4	25,600	-0.02%
2018/10/11	20	37.57	0	0.00	37.60	20	25,654	0.08%
2018/10/09	1	40.00	3	40.22	40.05	-2	25,282	-0.01%
2018/10/08	2	39.55	0	0.00	39.75	2	25,339	0.01%
2018/10/05	1	39.80	0	0.00	39.70	1	25,579	0.00%
2018/10/04	5	39.61	0	0.00	39.80	5	25,683	0.02%
2018/10/03	8	40.18	1.1	40.40	40.20	6.9	25,833	0.03%
2018/10/02	15	40.28	1	40.30	40.30	14	26,052	0.05%
2018/10/01	1	41.70	3	41.35	41.05	-2	26,235	-0.01%
2018/09/28	1.8	41.14	6	41.34	41.10	-4.2	26,430	-0.02%
2018/09/27	0	0.00	2.5	40.06	40.25	-2.5	26,273	-0.01%
2018/09/26	0	0.00	2	40.10	39.90	-2	26,482	-0.01%
2018/09/25	6	40.30	3	40.62	40.20	3	26,920	0.01%
2018/09/21	2	40.50	4.1	40.89	40.40	-2.1	27,049	-0.01%
2018/09/20	1	40.15	6	40.23	40.10	-5	26,888	-0.02%
2018/09/19	8	40.10	2	40.38	40.15	6	26,972	0.02%
2018/09/18	0	0.00	2	39.68	39.70	-2	27,031	-0.01%
2018/09/14	0	0.00	2	39.43	39.65	-2	27,256	-0.01%
2018/09/13	0	0.00	1	39.25	39.10	-1	27,301	0.00%
2018/09/12	11	38.05	0	0.00	38.55	11	27,171	0.04%
2018/09/11	6	37.97	0	0.00	38.00	6	27,244	0.02%
2018/09/10	38	38.83	1	38.45	37.95	37	27,027	0.14%
2018/09/07	4	41.29	1	41.40	41.30	3	26,616	0.01%
2018/09/06	2	41.38	2	41.68	41.80	0	26,592	0.00%
2018/09/05	3	41.80	0	0.00	41.55	3	26,581	0.01%
2018/09/04	3	41.60	3	41.93	42.10	0	26,593	0.00%
2018/09/03	2	41.35	4	41.40	41.35	-2	26,409	-0.01%
2018/08/31	5	41.57	6	41.85	42.35	-1	26,343	0.00%
2018/08/30	10	41.68	0	0.00	42.00	10	26,050	0.04%
2018/08/29	12	43.31	2.7	43.22	43.40	9.3	25,625	0.04%
2018/08/28	1	43.25	4	43.35	43.30	-3	25,698	-0.01%
2018/08/27	5	42.97	1	43.30	43.30	4	25,815	0.02%
2018/08/24	0	0.00	27	42.89	42.80	-27	25,756	-0.10%
2018/08/23	6	43.13	5	43.15	43.10	1	25,948	0.00%
2018/08/22	6	42.85	6	42.85	42.95	0	26,075	0.00%
2018/08/20	1	42.15	0	0.00	42.00	1	26,216	0.00%
2018/08/17	3	42.28	3	42.50	42.05	0	26,177	0.00%
2018/08/15	3	42.82	13	42.82	42.35	-10	26,225	-0.04%
2018/08/14	10	42.80	9	43.13	43.30	1	25,975	0.00%
2018/08/13	30	42.42	4	42.40	42.15	26	25,677	0.10%
2018/08/10	1	41.40	4	41.08	41.50	-3	24,798	-0.01%
2018/08/09	2	40.65	0	0.00	40.50	2	24,741	0.01%
2018/08/08	7	40.74	5	40.50	40.60	2	25,207	0.01%
2018/08/07	4	40.23	0	0.00	40.15	4	25,092	0.02%
2018/08/06	2	40.40	0	0.00	40.35	2	25,024	0.01%
2018/08/03	44	40.96	0	0.00	40.45	44	24,795	0.18%
2018/08/02	9	40.71	4	40.60	40.60	5	24,490	0.02%
2018/08/01	9	39.93	9	41.07	41.05	0	23,866	0.00%
2018/07/31	13	39.34	2	39.60	39.35	11	22,946	0.05%
2018/07/30	0	0.00	5	41.20	40.70	-5	22,017	-0.02%
2018/07/27	16	40.63	5	41.50	40.30	11	21,668	0.05%
2018/07/26	18	41.22	88	40.73	40.50	-70	21,333	-0.33%
2018/07/25	21	44.98	4	45.04	45.10	17	20,460	0.08%
2018/07/24	15	43.90	6	44.31	45.50	9	20,173	0.04%
2018/07/20	2	42.40	1	43.00	42.30	1	19,251	0.01%
2018/07/19	1	42.75	4	42.55	42.75	-3	19,164	-0.02%
2018/07/18	2	42.40	0	0.00	42.25	2	19,412	0.01%
2018/07/17	1	42.20	0	0.00	42.15	1	19,164	0.01%
2018/07/16	46	42.70	0	0.00	42.50	46	19,102	0.24%
2018/07/13	2	43.48	46	43.36	43.50	-44	19,058	-0.23%
2018/07/12	12	42.20	0	0.00	42.70	12	18,723	0.06%
2018/07/11	31	42.18	0	0.00	42.15	31	18,533	0.17%
2018/07/10	0	0.00	20	43.00	43.25	-20	18,222	-0.11%
2018/07/09	0	0.00	1	42.80	42.75	-1	17,897	-0.01%
2018/07/06	4	41.30	0	0.00	41.60	4	17,544	0.02%
2018/07/05	1	41.95	1	42.00	42.05	0	17,264	0.00%
2018/07/04	8	41.89	3	41.92	42.00	5	17,216	0.03%
2018/07/03	33	42.05	0	0.00	42.75	33	16,918	0.20%
2018/07/02	3	41.60	0	0.00	41.85	3	16,442	0.02%
2018/06/29	3	42.05	0	0.00	42.35	3	16,147	0.02%
2018/06/28	11	42.45	0	0.00	42.40	11	15,725	0.07%
2018/06/27	2	42.65	0	0.00	43.00	2	15,500	0.01%
2018/06/26	1	43.90	0	0.00	43.70	1	15,155	0.01%
2018/06/25	1	44.10	0	0.00	44.70	1	14,905	0.01%
2018/06/22	4	44.70	0	0.00	44.60	4	14,764	0.03%
2018/06/20	0	0.00	2	43.85	44.75	-2	14,521	-0.01%
2018/06/19	2	44.18	0	0.00	43.85	2	14,290	0.01%
2018/06/15	1	44.95	2	45.25	45.25	-1	13,991	-0.01%
2018/06/13	0	0.00	4	45.28	45.45	-4	13,540	-0.03%
2018/06/12	1	44.50	0	0.00	44.50	1	13,514	0.01%
2018/06/11	1	44.50	0	0.00	44.60	1	13,386	0.01%
2018/06/08	2	44.50	2	45.03	45.00	0	13,315	0.00%
2018/06/07	1	44.75	1	44.80	44.75	0	13,245	0.00%
2018/06/06	3	44.68	0	0.00	44.80	3	13,226	0.02%
2018/06/05	3	44.77	2	45.13	45.20	1	13,105	0.01%
2018/06/04	1	45.00	6.1	45.38	45.65	-5.1	12,867	-0.04%
2018/06/01	1	43.65	0	0.00	43.75	1	12,533	0.01%
2018/05/30	1	43.95	0	0.00	43.75	1	12,061	0.01%
2018/05/29	22	43.28	0	0.00	43.40	22	11,777	0.19%
2018/05/28	2	44.00	0	0.00	43.95	2	11,560	0.02%
2018/05/25	2	44.13	5	44.05	43.90	-3	11,405	-0.03%
2018/05/24	4	43.95	0	0.00	44.75	4	11,186	0.04%
2018/05/22	1	45.60	5	45.85	45.60	-4	10,678	-0.04%
2018/05/21	0	0.00	13	45.98	46.00	-13	10,604	-0.12%
2018/05/18	1	45.25	2	45.78	45.55	-1	10,386	-0.01%
2018/05/17	1	45.65	8	46.08	45.65	-7	10,246	-0.07%
2018/05/16	6	45.52	6	46.20	45.90	0	9,922	0.00%
2018/05/15	0	0.00	3	43.15	43.50	-3	9,122	-0.03%
2018/05/14	0	0.00	2	42.83	43.15	-2	9,082	-0.02%
2018/05/11	1	41.00	1	41.40	41.25	0	8,797	0.00%
2018/05/10	0	0.00	3	41.10	41.10	-3	8,681	-0.03%
2018/05/08	0	0.00	1	40.90	40.80	-1	8,411	-0.01%
2018/05/07	2	40.80	17	40.58	40.40	-15	8,247	-0.18%
2018/05/03	0	0.00	2	39.98	39.40	-2	8,040	-0.02%
2018/05/02	0	0.00	6	41.07	40.85	-6	7,860	-0.08%
2018/04/30	2	40.68	0	0.00	40.85	2	7,745	0.03%
2018/04/26	4	40.58	3	40.55	40.50	1	7,705	0.01%
2018/04/25	1	40.50	0	0.00	40.20	1	7,573	0.01%
2018/04/24	4	40.68	73	40.63	40.85	-69	7,530	-0.92%
2018/04/23	1	38.75	1	39.00	38.90	0	7,116	0.00%
2018/04/20	0	0.00	3	38.97	38.75	-3	7,184	-0.04%
2018/04/19	0	0.00	33	38.97	39.00	-33	7,137	-0.46%
2018/04/18	1	38.20	0	0.00	38.20	1	7,203	0.01%
2018/04/17	3	38.00	0	0.00	38.00	3	7,686	0.04%
2018/04/16	3	37.97	0	0.00	38.25	3	7,756	0.04%
2018/04/12	0	38.00	1	38.35	38.10	-1	8,316	-0.01%
2018/04/11	0	0.00	6	38.48	38.45	-6	8,816	-0.07%
2018/04/10	1	38.20	4	37.85	38.20	-3	8,908	-0.03%
2018/04/09	0	0.00	2	37.30	37.35	-2	8,975	-0.02%
2018/04/03	2	36.25	0	0.00	36.95	2	9,075	0.02%
2018/03/30	1	36.45	1.1	36.69	36.60	0	9,384	0.00%
2018/03/29	1	36.45	0	0.00	36.55	1	9,612	0.01%
2018/03/27	0	0.00	30	37.00	37.15	-30	10,137	-0.30%
2018/03/26	14	36.42	0	0.00	36.60	14	10,164	0.14%
2018/03/23	2	36.85	3	36.83	37.00	-1	10,302	-0.01%
2018/03/22	0	0.00	2	37.48	37.55	-2	10,341	-0.02%
2018/03/21	1	37.25	0	0.00	37.35	1	10,321	0.01%
2018/03/20	1	37.10	0	0.00	37.35	1	10,409	0.01%
2018/03/16	1	37.30	5	37.55	37.60	-4	10,402	-0.04%
2018/03/15	1	37.60	0	0.00	37.60	1	10,284	0.01%
2018/03/12	0	0.00	4	37.03	37.20	-4	10,295	-0.04%
2018/03/05	1	36.30	0	0.00	36.30	1	11,150	0.01%
2018/03/02	2	36.55	1	36.90	36.90	1	11,178	0.01%
2018/03/01	0	0.00	5	37.04	37.00	-5	11,286	-0.04%
2018/02/27	0	0.00	1	37.00	37.00	-1	11,254	-0.01%
2018/02/23	7	36.77	0	0.00	36.85	7	11,245	0.06%
2018/02/22	2	36.58	0	0.00	36.50	2	11,272	0.02%
2018/02/21	0	0.00	2	37.05	37.20	-2	11,246	-0.02%
2018/02/12	0	0.00	2	35.75	35.95	-2	11,186	-0.02%
2018/02/09	4	35.48	1	36.10	35.60	3	11,191	0.03%
2018/02/06	45	36.33	1	36.55	35.50	44	11,176	0.39%
2018/02/05	5	37.25	0	0.00	37.80	5	10,868	0.05%
2018/02/02	0	0.00	1	38.00	37.90	-1	10,815	-0.01%
2018/02/01	5	37.80	35	37.85	37.90	-30	10,779	-0.28%
2018/01/31	6	37.68	1	37.70	37.65	5	10,778	0.05%
2018/01/30	10	37.70	0	0.00	37.90	10	10,744	0.09%
2018/01/29	12	37.92	0	0.00	37.95	12	10,715	0.11%
2018/01/25	1	37.50	1	37.60	37.60	0	10,496	0.00%
2018/01/24	0	0.00	5	36.95	37.30	-5	10,438	-0.05%
2018/01/23	4	37.30	0	0.00	37.30	4	10,370	0.04%
2018/01/22	1	37.65	0	0.00	37.85	1	10,192	0.01%
2018/01/18	1	37.80	0	0.00	37.85	1	10,032	0.01%
2018/01/17	0	0.00	31	38.30	38.50	-31	9,868	-0.31%
2018/01/16	1	37.95	1	38.10	38.10	0	9,731	0.00%
2018/01/12	2	37.80	2	37.40	37.60	0	9,583	0.00%
2018/01/11	1	37.70	0	0.00	37.50	1	9,356	0.01%
2018/01/10	0	0.00	2	38.43	38.45	-2	8,870	-0.02%
2018/01/09	1	38.40	3	38.27	38.30	-2	8,715	-0.02%
2018/01/08	0	0.00	56	37.79	38.20	-56	8,456	-0.66%
2018/01/05	0	0.00	7	37.38	37.30	-7	8,145	-0.09%
2018/01/04	1	37.05	3.1	37.19	37.20	-2.1	7,623	-0.03%
2018/01/03	1	36.55	14	36.88	37.35	-13	7,533	-0.17%
2018/01/02	0	0.00	3	36.50	36.55	-3	7,250	-0.04%