台泥 (1101)-元大-善化券商分點個股進出

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
32.70
漲跌
▲0.05
漲幅
+0.15%
成交量
19,024張
產業
上市水泥類股
2632人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

台泥 (1101)籌碼相關－元大-善化券商分點個股進出

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-善化券商分點個股進出
元大-善化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	2.6	32.51	48	32.59	32.70	-45.5	15,379	-0.30%
2024/04/17	18	32.59	8	32.60	32.65	10	15,172	0.07%
2024/04/16	71.5	32.83	24	32.63	32.45	47.5	15,008	0.32%
2024/04/15	7	32.56	29.7	32.83	32.35	-22.7	14,402	-0.16%
2024/04/12	11.5	31.96	5.1	32.05	32.20	6.4	14,063	0.05%
2024/04/11	10.2	32.50	4.3	32.46	32.40	5.9	13,848	0.04%
2024/04/10	13.1	32.85	7.1	32.87	32.70	6	13,783	0.04%
2024/04/09	3.1	32.16	13.2	32.39	32.45	-10.1	13,609	-0.07%
2024/04/08	6	32.32	8	32.48	32.30	-2	13,545	-0.01%
2024/04/03	15	32.77	26	32.47	32.00	-11	13,436	-0.08%
2024/04/02	1.6	31.97	119.2	31.95	31.95	-117.6	13,046	-0.90%	大賣/鉅額交易
2024/04/01	1	32.05	16	32.13	32.15	-15	13,124	-0.11%
2024/03/29	14.2	31.93	6	32.00	32.15	8.2	13,089	0.06%
2024/03/28	3.2	31.74	0	0.00	31.70	3.2	12,963	0.02%
2024/03/27	9.1	31.70	18.1	31.68	31.70	-9	12,844	-0.07%
2024/03/26	5	31.51	0	0.00	31.55	5	12,765	0.04%
2024/03/25	8.1	31.08	10.1	31.05	31.10	-2	12,723	-0.02%
2024/03/22	32.4	31.12	2.1	31.11	31.15	30.3	12,702	0.24%
2024/03/21	50.3	31.58	19	31.49	31.50	31.3	12,514	0.25%
2024/03/20	41.6	30.98	46.1	30.99	30.90	-4.4	12,516	-0.04%
2024/03/19	32.7	31.48	9.6	31.44	31.40	23.1	12,198	0.19%
2024/03/18	24.1	31.71	0	0.00	31.70	24.1	11,945	0.20%
2024/03/15	14	32.00	5	32.00	31.95	9	11,833	0.08%
2024/03/14	4	31.83	11.4	31.81	32.00	-7.4	11,512	-0.06%
2024/03/13	120.8	31.84	6	31.83	31.70	114.8	11,518	1.00%	大買/鉅額交易
2024/03/12	19.2	31.89	35.3	31.82	32.00	-16.1	11,388	-0.14%
2024/03/11	13.6	31.71	9	31.73	31.80	4.6	11,415	0.04%
2024/03/08	7.5	31.91	1	32.10	31.85	6.5	11,531	0.06%
2024/03/07	1.4	31.99	11	31.88	32.00	-9.6	11,664	-0.08%
2024/03/06	12.7	31.94	2.8	31.94	32.00	9.9	12,022	0.08%
2024/03/05	34.2	32.08	3	32.10	32.00	31.2	13,502	0.23%
2024/03/04	52.3	32.10	11	32.15	32.05	41.3	13,771	0.30%
2024/03/01	18.3	32.02	5	32.06	32.05	13.3	14,657	0.09%
2024/02/29	26.2	32.19	36	32.38	32.10	-9.9	14,759	-0.07%
2024/02/27	11.3	31.93	19	31.95	31.85	-7.7	14,610	-0.05%
2024/02/26	1.2	32.34	9.9	32.32	32.15	-8.8	14,608	-0.06%
2024/02/23	6.1	32.48	53	32.45	32.40	-46.9	14,694	-0.32%
2024/02/22	1.2	32.36	1	32.45	32.55	0.2	15,103	0.00%
2024/02/21	2.4	32.51	0	0.00	32.50	2.4	15,202	0.02%
2024/02/20	10.1	32.61	0	0.00	32.65	10.1	15,222	0.07%
2024/02/19	4.3	32.54	4.2	32.52	32.80	0.1	15,433	0.00%
2024/02/16	19	31.84	64.6	31.89	31.90	-45.6	15,704	-0.29%
2024/02/15	16.9	31.90	45.3	31.99	32.00	-28.4	15,670	-0.18%
2024/02/05	10.1	32.07	5	32.10	32.15	5.1	15,497	0.03%
2024/02/02	4.1	32.36	32	32.25	32.25	-27.9	15,452	-0.18%
2024/02/01	0.3	32.37	5.3	32.09	32.45	-5	15,591	-0.03%
2024/01/31	7.2	31.94	7	31.93	31.90	0.2	15,628	0.00%
2024/01/30	16.7	32.12	0	0.00	32.00	16.7	15,538	0.11%
2024/01/29	17.3	32.53	28	32.48	32.35	-10.7	15,511	-0.07%
2024/01/26	2.8	32.66	0.1	32.75	32.60	2.7	15,632	0.02%
2024/01/25	3.2	32.64	2	32.60	32.70	1.2	15,730	0.01%
2024/01/24	1.5	32.69	0	0.00	32.60	1.5	15,865	0.01%
2024/01/23	6	32.46	11	32.62	32.70	-5	16,153	-0.03%
2024/01/22	18	32.40	66	32.40	32.30	-48	16,296	-0.29%
2024/01/19	61.6	31.96	1	32.10	32.40	60.6	16,355	0.37%
2024/01/18	45.4	32.10	1	32.10	32.05	44.4	16,380	0.27%
2024/01/17	52.4	32.29	0	0.00	32.20	52.4	16,459	0.32%
2024/01/16	26.7	33.02	6	33.10	32.90	20.7	16,356	0.13%
2024/01/15	19.2	33.72	0	0.00	33.65	19.2	16,277	0.12%
2024/01/12	0	33.75	0	0.00	33.75	0	16,716	0.00%
2024/01/11	5.1	33.69	24	33.72	33.70	-18.9	17,605	-0.11%
2024/01/10	38.2	33.78	5	33.80	33.70	33.2	18,877	0.18%
2024/01/09	0.8	34.25	33	34.25	34.05	-32.2	19,006	-0.17%
2024/01/08	7.2	34.37	3	34.38	34.25	4.2	19,126	0.02%
2024/01/05	26.6	34.25	1	34.30	34.35	25.6	19,349	0.13%
2024/01/04	15	34.17	61.3	34.15	34.20	-46.3	19,609	-0.24%
2024/01/03	20.3	34.40	6	34.21	34.20	14.3	19,771	0.07%
2024/01/02	21	34.71	1.4	34.80	34.70	19.6	19,818	0.10%
2023/12/29	9	34.82	31	34.85	34.85	-22	19,953	-0.11%
2023/12/28	10	34.82	2.4	34.80	34.90	7.6	20,185	0.04%
2023/12/27	42.3	34.79	9.1	34.86	34.90	33.2	20,197	0.16%
2023/12/26	2.1	34.65	137.8	34.56	34.65	-135.7	20,237	-0.67%	大賣/鉅額交易
2023/12/25	37.2	34.56	14	34.55	34.50	23.2	20,449	0.11%
2023/12/22	81.1	34.25	5.9	34.29	34.30	75.2	20,578	0.37%
2023/12/21	8.5	34.21	5.2	34.25	34.25	3.3	20,790	0.02%
2023/12/20	1.5	34.36	4	34.50	34.50	-2.5	21,158	-0.01%
2023/12/19	4	34.35	6	34.40	34.35	-2	21,394	-0.01%
2023/12/18	31.1	34.56	6	34.51	34.55	25.1	21,730	0.12%
2023/12/15	8.1	34.44	39.3	34.36	34.30	-31.2	21,955	-0.14%
2023/12/14	1.3	34.21	5	34.38	34.40	-3.8	21,772	-0.02%
2023/12/13	9.3	34.11	0	0.00	34.05	9.3	21,743	0.04%
2023/12/12	3.4	34.23	0	0.00	34.15	3.4	21,824	0.02%
2023/12/11	1.3	34.28	1	34.60	34.40	0.3	21,878	0.00%
2023/12/08	3	34.67	35	34.61	34.60	-32	22,119	-0.14%
2023/12/07	0.2	34.57	0	0.00	34.50	0.2	22,107	0.00%
2023/12/06	13.2	34.68	20	34.60	34.60	-6.8	22,145	-0.03%
2023/12/05	0.2	34.55	46.2	34.73	34.90	-46	22,206	-0.21%
2023/12/04	10.9	34.20	6	34.05	34.05	4.9	22,066	0.02%
2023/12/01	54.9	34.50	5	34.35	34.40	49.9	22,225	0.22%
2023/11/30	23.1	35.11	60.5	35.09	34.95	-37.4	21,892	-0.17%
2023/11/29	11.5	34.53	3	34.55	34.25	8.5	20,364	0.04%
2023/11/28	84.9	34.97	52.1	34.88	34.50	32.8	20,138	0.16%
2023/11/27	12.4	34.12	13.1	34.21	33.95	-0.7	19,597	0.00%
2023/11/24	9.5	33.97	5.5	34.00	33.75	4	19,408	0.02%
2023/11/22	5.6	34.00	1	34.00	33.85	4.6	19,049	0.02%
2023/11/21	21.3	34.01	28	34.10	34.20	-6.7	18,952	-0.04%
2023/11/20	12.5	33.60	5.2	33.60	33.60	7.3	18,544	0.04%
2023/11/17	5.3	33.24	1	33.25	33.20	4.3	18,469	0.02%
2023/11/16	3.1	33.05	2	33.28	33.05	1.1	18,400	0.01%
2023/11/15	13	32.98	6.4	32.94	33.15	6.6	18,225	0.04%
2023/11/14	13	32.54	8	32.61	32.50	5	18,089	0.03%
2023/11/13	8.2	32.80	8	32.69	32.80	0.2	18,187	0.00%
2023/11/10	2	32.85	15	32.91	32.85	-13	18,374	-0.07%
2023/11/09	1	32.95	6	32.90	32.90	-5	18,388	-0.03%
2023/11/08	18	32.93	15.5	32.85	32.90	2.5	18,405	0.01%
2023/11/07	5.6	32.55	2	32.50	32.55	3.6	18,432	0.02%
2023/11/06	30.3	32.94	2	32.86	32.80	28.3	18,394	0.15%
2023/11/03	1.2	32.80	5	32.75	32.90	-3.8	18,290	-0.02%
2023/11/02	1.1	32.36	4	32.45	32.35	-3	18,196	-0.02%
2023/11/01	17.1	32.22	9	32.12	32.10	8.1	18,166	0.04%
2023/10/31	38.2	32.26	8	32.27	32.25	30.2	18,158	0.17%
2023/10/30	11.1	31.94	0	0.00	32.00	11.1	18,028	0.06%
2023/10/27	3	31.85	0	0.00	31.85	3	17,917	0.02%
2023/10/26	2	31.53	4	31.49	31.45	-2	17,975	-0.01%
2023/10/25	11.4	31.63	1.2	31.59	31.55	10.2	17,848	0.06%
2023/10/24	48.6	31.62	1	31.45	31.50	47.6	17,706	0.27%
2023/10/23	32	31.63	2	31.75	31.65	30	17,530	0.17%
2023/10/20	35.2	31.57	8	31.69	31.75	27.2	17,702	0.15%
2023/10/19	62.4	31.85	26.4	31.77	31.90	36	17,409	0.21%
2023/10/18	71.9	32.49	1	32.40	32.45	70.9	16,813	0.42%
2023/10/17	14.6	33.51	5	33.50	33.45	9.6	15,659	0.06%
2023/10/16	3.6	33.74	18	33.65	33.60	-14.4	15,645	-0.09%
2023/10/13	18.1	34.01	2	33.95	33.80	16.1	15,722	0.10%
2023/10/12	30.8	33.59	9	33.53	33.70	21.8	15,681	0.14%
2023/10/11	27.1	33.00	3	33.00	33.10	24.1	15,548	0.16%
2023/10/06	6.3	32.98	2	32.80	32.80	4.3	15,540	0.03%
2023/10/05	15.8	32.79	8.5	32.76	32.75	7.3	15,507	0.05%
2023/10/04	13.9	32.91	12.4	32.92	32.90	1.5	15,539	0.01%
2023/10/03	29.1	33.22	12	33.23	33.20	17.1	15,625	0.11%
2023/10/02	14.3	33.14	1	33.15	33.10	13.3	15,776	0.08%
2023/09/28	13.1	33.12	0.1	33.25	33.25	13	16,020	0.08%
2023/09/27	2.8	33.08	13	33.00	33.05	-10.2	15,999	-0.06%
2023/09/26	18.9	33.16	0	0.00	33.00	18.9	15,938	0.12%
2023/09/25	49.5	33.16	4.4	33.12	33.10	45.1	15,777	0.29%
2023/09/22	20.6	33.46	0	0.00	33.50	20.6	15,474	0.13%
2023/09/21	22.1	33.99	2	34.10	33.80	20.1	15,253	0.13%
2023/09/20	29	34.46	0	0.00	34.35	29	15,082	0.19%
2023/09/19	6.5	34.90	1.1	34.86	34.80	5.4	14,902	0.04%
2023/09/18	7.1	35.07	0	0.00	35.10	7.1	14,938	0.05%
2023/09/15	6.4	35.24	0.1	35.45	35.10	6.3	15,030	0.04%
2023/09/14	13.1	35.40	7	35.45	35.50	6.1	14,962	0.04%
2023/09/13	14.5	35.13	21	35.11	35.30	-6.5	14,972	-0.04%
2023/09/12	15.1	34.53	0.1	34.50	34.60	15	15,254	0.10%
2023/09/11	2.1	34.10	0	0.00	34.20	2.1	15,266	0.01%
2023/09/08	10.7	34.15	9	34.12	34.10	1.7	15,301	0.01%
2023/09/07	8.7	34.37	11	34.40	34.35	-2.3	15,280	-0.01%
2023/09/06	52.9	34.56	0	0.00	34.40	52.9	15,287	0.35%
2023/09/05	36.3	35.17	30.3	35.00	35.00	6	14,939	0.04%
2023/09/04	63.1	35.19	5.1	35.02	35.20	58.1	14,925	0.39%
2023/09/01	19.5	35.14	8.4	35.11	35.25	11.1	14,877	0.07%
2023/08/31	29.5	35.08	6	35.19	34.95	23.5	14,843	0.16%
2023/08/30	19.8	35.35	1	35.35	35.30	18.8	14,684	0.13%
2023/08/29	7.4	35.22	1.1	35.40	35.40	6.3	15,130	0.04%
2023/08/28	12.2	35.14	0	0.00	35.20	12.2	15,344	0.08%
2023/08/25	12.5	35.17	9	35.11	35.10	3.5	16,124	0.02%
2023/08/24	11.5	35.33	3	35.35	35.30	8.5	16,441	0.05%
2023/08/23	26.7	35.50	0	0.00	35.30	26.7	16,726	0.16%
2023/08/22	19.1	35.39	1	35.40	35.40	18.1	16,947	0.11%
2023/08/21	8.1	35.23	2.1	35.40	35.40	6	17,344	0.03%
2023/08/18	14.1	35.38	2	35.48	35.15	12.1	17,523	0.07%
2023/08/17	16.3	35.68	11	35.71	35.65	5.3	17,458	0.03%
2023/08/16	16.3	36.10	30	36.05	36.05	-13.7	17,488	-0.08%
2023/08/15	7.8	36.65	21	36.55	36.70	-13.2	17,473	-0.08%
2023/08/14	7.5	36.88	54.3	37.18	36.85	-46.8	17,582	-0.27%
2023/08/11	1.5	37.37	0	0.00	37.40	1.5	17,637	0.01%
2023/08/10	3.8	36.97	63.5	36.85	36.85	-59.7	17,644	-0.34%
2023/08/09	3.2	37.11	1.5	37.18	37.15	1.7	17,972	0.01%
2023/08/08	9.3	37.14	1	37.20	37.10	8.3	18,250	0.05%
2023/08/07	1.2	37.59	5	37.60	37.65	-3.8	18,384	-0.02%
2023/08/04	0	0.00	4.1	37.35	37.35	-4.1	18,438	-0.02%
2023/08/02	10.5	37.43	5	37.29	37.20	5.5	18,846	0.03%
2023/08/01	5.1	37.44	37	37.39	37.55	-31.9	19,015	-0.17%
2023/07/31	5.6	37.31	6.1	37.43	37.30	-0.5	19,125	0.00%
2023/07/28	7.1	37.24	5	37.28	37.35	2.1	19,175	0.01%
2023/07/27	37.1	37.41	37	37.37	37.35	0.1	19,620	0.00%
2023/07/26	3.5	37.31	10	37.31	37.25	-6.5	20,584	-0.03%
2023/07/25	31.5	37.27	17.6	37.38	37.40	13.9	20,798	0.07%
2023/07/24	10.7	36.50	0	0.00	36.50	10.7	20,874	0.05%
2023/07/21	12.6	36.29	7	36.43	36.10	5.6	21,180	0.03%
2023/07/20	8.4	36.61	2	36.60	36.55	6.4	21,667	0.03%
2023/07/19	57.9	36.66	3.7	36.82	36.60	54.2	22,718	0.24%
2023/07/18	12.8	36.64	14.3	36.73	37.10	-1.5	23,504	-0.01%
2023/07/17	38.3	36.80	60.3	36.88	36.75	-22	23,411	-0.09%
2023/07/14	19.3	36.95	12	36.95	37.00	7.3	23,348	0.03%
2023/07/13	22.8	36.88	3.3	36.88	36.80	19.5	23,366	0.08%
2023/07/12	15.4	36.56	0.1	36.75	36.60	15.3	23,564	0.06%
2023/07/11	16.2	36.72	1.1	36.96	36.55	15.2	23,517	0.06%
2023/07/10	20.3	37.01	4	37.19	36.85	16.3	23,394	0.07%
2023/07/07	13.2	37.07	3	37.07	37.30	10.2	23,264	0.04%
2023/07/06	50.7	37.31	15	37.27	37.25	35.7	23,393	0.15%
2023/07/05	10.5	38.02	5	37.87	37.80	5.5	23,091	0.02%
2023/07/04	5.2	38.11	7.5	38.20	38.05	-2.3	22,913	-0.01%
2023/07/03	16	38.20	7	38.21	38.25	9.1	22,864	0.04%
2023/06/30	4.2	38.06	2	38.18	38.05	2.2	22,907	0.01%
2023/06/29	1.6	38.09	12.1	38.06	38.05	-10.5	22,932	-0.05%
2023/06/28	13.3	38.12	13	38.09	38.05	0.3	22,980	0.00%
2023/06/27	5.8	38.56	22	38.46	38.45	-16.2	23,114	-0.07%
2023/06/26	28.1	38.79	29	38.73	38.80	-0.9	23,371	0.00%
2023/06/21	2.3	38.46	13	38.48	38.70	-10.7	23,378	-0.05%
2023/06/20	4.1	38.52	6.2	38.59	38.55	-2.1	23,375	-0.01%
2023/06/19	18.1	38.71	15.1	38.74	38.70	3	23,493	0.01%
2023/06/16	65.4	38.79	16.4	38.82	38.70	49	23,472	0.21%
2023/06/15	2.1	38.30	29	38.31	38.35	-26.9	23,007	-0.12%
2023/06/14	6	38.23	3	38.30	38.35	3	23,330	0.01%
2023/06/13	9.2	38.25	74	38.25	38.25	-64.8	23,466	-0.28%
2023/06/12	12.6	38.32	1	38.70	38.25	11.6	23,491	0.05%
2023/06/09	7.6	38.40	9	38.41	38.45	-1.4	23,511	-0.01%
2023/06/08	15.1	38.51	16.3	38.54	38.50	-1.2	23,676	0.00%
2023/06/07	2.6	38.85	1.1	38.80	38.80	1.5	23,851	0.01%
2023/06/06	9.2	38.79	3.2	38.72	38.80	6	24,048	0.03%
2023/06/05	24.3	38.86	17.5	39.03	38.85	6.8	24,210	0.03%
2023/06/02	49.6	38.52	55	38.18	38.55	-5.4	24,023	-0.02%
2023/06/01	66.7	37.87	74.2	37.78	37.75	-7.5	23,598	-0.03%
2023/05/31	24.1	38.00	3	38.25	37.90	21.1	23,504	0.09%
2023/05/30	3.4	38.01	2	38.10	38.30	1.4	22,887	0.01%
2023/05/29	17.2	37.89	12.9	37.91	38.15	4.3	23,178	0.02%
2023/05/26	0.7	37.85	2	37.85	38.00	-1.3	23,692	-0.01%
2023/05/25	54.1	37.83	1.1	37.54	38.05	53	24,133	0.22%
2023/05/24	6.6	37.64	3	37.65	37.85	3.6	23,953	0.01%
2023/05/23	35.3	37.92	25.7	38.07	37.90	9.6	23,751	0.04%
2023/05/22	28.9	38.13	4	38.18	38.25	24.9	23,649	0.11%
2023/05/19	6.1	37.79	2	37.93	37.85	4.1	23,556	0.02%
2023/05/18	8	37.90	4	37.85	37.85	4	23,437	0.02%
2023/05/17	13.1	37.88	5	38.07	37.90	8.1	23,453	0.03%
2023/05/16	3.2	37.43	5	37.62	37.75	-1.8	23,506	-0.01%
2023/05/15	23.3	37.39	5	37.35	37.35	18.3	23,506	0.08%
2023/05/12	11.7	38.19	8	38.11	37.80	3.7	23,276	0.02%
2023/05/11	11.7	38.19	8	38.11	38.20	3.7	23,037	0.02%
2023/05/10	8.1	38.78	10.1	38.67	38.85	-2	22,849	-0.01%
2023/05/09	32.2	38.86	14	38.98	38.65	18.2	22,795	0.08%
2023/05/08	29.4	39.48	54.4	39.55	39.60	-25	22,479	-0.11%
2023/05/05	14.9	39.27	17	39.34	39.30	-2.1	22,322	-0.01%
2023/05/04	66.6	39.44	10.6	39.47	39.45	56	22,305	0.25%
2023/05/03	32.4	39.78	19	39.72	39.50	13.4	22,236	0.06%
2023/05/02	113.4	39.76	64.6	39.69	39.90	48.7	22,048	0.22%	大買/
2023/04/28	49.2	38.76	6	38.72	38.70	43.2	21,538	0.20%
2023/04/27	39.2	38.96	24.3	39.01	38.65	14.9	21,481	0.07%
2023/04/26	9.4	38.74	34	38.77	39.10	-24.6	21,572	-0.11%
2023/04/25	125.2	38.87	97.2	38.62	38.50	28	21,693	0.13%	大買/
2023/04/24	130.9	39.33	88.4	39.37	39.55	42.5	21,265	0.20%	大買/
2023/04/21	100.6	38.41	81.2	38.36	38.30	19.4	20,241	0.10%
2023/04/20	9.2	37.36	5	37.22	37.20	4.2	19,358	0.02%
2023/04/19	2.2	37.28	0	0.00	37.10	2.2	19,409	0.01%
2023/04/18	13.3	37.59	6.2	37.61	37.45	7.1	19,425	0.04%
2023/04/17	51	37.89	10.2	38.06	37.95	40.8	19,656	0.21%
2023/04/14	0.1	37.45	1	37.55	37.55	-0.9	19,373	0.00%
2023/04/13	0.3	37.55	3	37.53	37.55	-2.7	19,387	-0.01%
2023/04/12	30.1	37.54	5	37.56	37.45	25.1	19,333	0.13%
2023/04/11	14.3	37.08	18	37.23	37.45	-3.7	19,262	-0.02%
2023/04/10	0.6	36.50	10	36.35	36.60	-9.4	19,042	-0.05%
2023/04/07	10.1	36.43	1	36.40	36.40	9.1	19,060	0.05%
2023/04/06	0	36.45	12	36.36	36.45	-12	19,160	-0.06%
2023/03/31	1.1	36.15	10.9	36.50	36.40	-9.8	19,407	-0.05%
2023/03/30	10.2	36.12	1	36.20	36.20	9.2	20,415	0.05%
2023/03/29	9.5	36.24	13.9	36.17	36.35	-4.3	21,328	-0.02%
2023/03/28	31.2	36.31	1.1	36.21	36.20	30.1	22,230	0.14%
2023/03/27	5.6	36.76	33.6	36.76	36.65	-27.9	23,097	-0.12%
2023/03/24	6	37.44	6.3	37.45	37.60	-0.3	23,872	0.00%
2023/03/23	8.1	37.37	9	37.32	37.35	-1	23,875	0.00%
2023/03/22	22	37.29	0	0.00	37.20	22	23,957	0.09%
2023/03/21	28.6	37.11	16.1	37.31	37.05	12.5	24,027	0.05%
2023/03/20	1	36.85	6	36.91	36.90	-5	24,042	-0.02%
2023/03/17	6.5	36.48	2	36.58	36.40	4.5	24,199	0.02%
2023/03/16	7.5	36.44	15	36.52	36.35	-7.5	23,908	-0.03%
2023/03/15	53	37.20	16	37.25	37.10	37	23,942	0.15%
2023/03/14	2	36.35	1	36.45	36.75	1	24,037	0.00%
2023/03/13	19.8	36.61	9	36.38	36.75	10.8	24,266	0.04%
2023/03/10	22.8	36.75	6	36.73	36.70	16.8	24,281	0.07%
2023/03/09	34.4	37.64	15.9	37.31	37.20	18.5	24,506	0.08%
2023/03/08	40.6	37.66	6.3	37.63	37.75	34.3	24,873	0.14%
2023/03/07	11.3	37.97	17.4	38.05	37.95	-6	24,885	-0.02%
2023/03/06	7.3	38.02	11.5	38.05	37.95	-4.2	25,216	-0.02%
2023/03/03	20.2	37.83	5.2	37.85	37.75	15	25,487	0.06%
2023/03/02	17.1	37.75	7	37.88	37.90	10.1	25,669	0.04%
2023/03/01	42.9	38.03	14.1	37.90	37.80	28.8	25,706	0.11%
2023/02/24	10.9	39.27	7	39.31	39.15	3.9	25,338	0.02%
2023/02/23	42	39.47	62.2	39.48	39.50	-20.2	24,816	-0.08%
2023/02/22	3.5	37.97	19.6	37.98	38.05	-16.1	25,159	-0.06%
2023/02/21	18.5	38.40	10	38.29	38.35	8.5	26,058	0.03%
2023/02/20	10.6	38.15	7.5	38.11	38.25	3.2	26,714	0.01%
2023/02/17	20.5	37.77	15.1	37.62	38.00	5.4	27,226	0.02%
2023/02/16	8.5	37.50	6.6	37.58	37.50	1.9	27,958	0.01%
2023/02/15	13.1	37.59	17.9	37.61	37.55	-4.8	28,051	-0.02%
2023/02/14	9.1	37.51	7.3	37.40	37.25	1.8	27,991	0.01%
2023/02/13	0.2	37.02	3.2	36.98	37.00	-3	27,957	-0.01%
2023/02/10	5.8	36.81	8.2	36.71	36.85	-2.4	28,096	-0.01%
2023/02/09	1	36.65	2.7	36.68	36.60	-1.7	28,114	-0.01%
2023/02/08	5	36.67	10.1	36.70	36.75	-5	28,188	-0.02%
2023/02/07	9.5	36.59	4.1	36.54	36.65	5.5	28,269	0.02%
2023/02/06	18.9	36.29	13.4	36.27	36.15	5.5	28,252	0.02%
2023/02/03	7.2	36.43	5	36.41	36.45	2.2	28,142	0.01%
2023/02/02	28.3	36.56	34.2	36.83	36.80	-6	28,165	-0.02%
2023/02/01	28.7	36.74	30	36.63	36.75	-1.3	28,193	0.00%
2023/01/31	38.4	36.75	33	36.39	36.25	5.4	28,263	0.02%
2023/01/30	4	36.77	12	36.78	36.95	-8	28,195	-0.03%
2023/01/17	4.5	36.17	34.2	36.04	36.00	-29.7	28,181	-0.11%
2023/01/16	25.2	36.41	11.3	36.54	36.50	13.9	28,175	0.05%
2023/01/13	18.2	36.08	105.4	35.75	36.15	-87.2	27,855	-0.31%	大賣/
2023/01/12	57.1	35.38	16.4	35.40	35.40	40.7	27,913	0.15%
2023/01/11	1.1	34.66	16.3	34.64	34.70	-15.2	28,119	-0.05%
2023/01/10	0.3	34.53	10.3	34.55	34.60	-10	28,426	-0.04%
2023/01/09	0.2	34.50	40.2	34.58	34.60	-40	28,943	-0.14%
2023/01/06	7.2	34.23	15.2	34.17	34.25	-8.1	29,213	-0.03%
2023/01/05	13.1	34.49	10.2	34.47	34.45	2.9	29,670	0.01%
2023/01/04	3.6	33.53	8	33.65	33.50	-4.4	29,498	-0.01%
2023/01/03	3.2	33.60	6	33.55	33.50	-2.8	29,714	-0.01%
2022/12/30	9	33.73	1	33.81	33.65	8	29,735	0.03%
2022/12/29	3.1	33.82	0	0.00	33.70	3.1	29,889	0.01%
2022/12/28	6	34.17	18	34.12	34.30	-12	30,140	-0.04%
2022/12/27	1	34.50	6.2	34.50	34.30	-5.2	30,373	-0.02%
2022/12/26	7.1	34.24	11	34.34	34.40	-3.9	30,533	-0.01%
2022/12/23	43.2	34.20	23	34.31	34.05	20.2	31,062	0.07%
2022/12/22	26.1	34.53	25	34.41	34.45	1.1	31,982	0.00%
2022/12/21	26.1	33.99	4.3	33.95	34.05	21.8	31,325	0.07%
2022/12/20	10.4	33.64	0.1	34.00	33.70	10.3	30,705	0.03%
2022/12/19	17	33.84	2.1	34.02	33.85	15	30,251	0.05%
2022/12/16	18.3	33.10	22	33.48	34.60	-3.7	29,428	-0.01%
2022/12/15	5.1	33.49	13	33.52	33.55	-7.9	28,860	-0.03%
2022/12/14	3.2	33.54	6.3	33.61	33.50	-3.1	29,170	-0.01%
2022/12/13	2.2	33.72	2	34.05	33.70	0.2	29,231	0.00%
2022/12/12	28	33.71	9.1	33.69	33.85	18.9	29,198	0.06%
2022/12/09	2	33.80	2	33.78	33.70	0	29,684	0.00%
2022/12/08	7.6	33.19	0.1	33.35	33.20	7.5	29,675	0.03%
2022/12/07	11.2	33.37	10	33.31	33.35	1.1	29,677	0.00%
2022/12/06	15.6	33.36	13.2	33.44	33.30	2.4	29,698	0.01%
2022/12/05	33	33.52	26	33.67	33.70	7	29,562	0.02%
2022/12/02	14.6	33.68	12.1	33.75	33.65	2.5	29,249	0.01%
2022/12/01	24.2	34.03	12.2	34.07	34.05	12	29,193	0.04%
2022/11/30	26	33.48	24	33.69	33.90	2	29,003	0.01%
2022/11/29	4	33.10	5.3	33.35	33.55	-1.3	28,619	0.00%
2022/11/28	24.4	33.01	1	33.05	33.00	23.4	28,640	0.08%
2022/11/25	14	33.42	18.1	33.36	33.55	-4.1	28,428	-0.01%
2022/11/24	9.7	32.82	22.4	33.00	33.20	-12.7	28,273	-0.04%
2022/11/23	24.1	32.74	11.4	32.66	32.70	12.7	28,055	0.05%
2022/11/22	29.3	32.66	5	32.62	32.65	24.3	27,954	0.09%
2022/11/21	22.4	32.89	3	32.85	32.85	19.4	27,730	0.07%
2022/11/18	63.1	33.61	16	33.59	33.30	47.1	27,498	0.17%
2022/11/17	29.4	34.15	30.8	34.22	34.25	-1.4	26,542	-0.01%
2022/11/16	105.7	33.14	8	33.08	32.90	97.7	25,556	0.38%	大買/
2022/11/15	24.5	33.30	16	33.35	33.85	8.5	24,950	0.03%
2022/11/14	28.3	33.85	78.3	33.25	34.15	-50	24,375	-0.21%
2022/11/11	12	31.99	5.4	32.08	32.15	6.6	23,576	0.03%
2022/11/10	13	31.84	1	31.65	31.70	12	23,483	0.05%
2022/11/09	8.4	31.91	7.1	31.84	31.90	1.4	23,444	0.01%
2022/11/08	10.6	31.73	2	31.58	31.65	8.6	23,282	0.04%
2022/11/07	14.7	30.89	5	30.90	31.00	9.7	23,106	0.04%
2022/11/04	16.6	30.45	0	0.00	30.45	16.6	23,191	0.07%
2022/11/03	10.1	30.28	12	30.30	30.30	-1.9	23,144	-0.01%
2022/11/02	2.7	30.74	7	30.76	30.75	-4.3	23,105	-0.02%
2022/11/01	10.1	30.34	6	30.57	30.65	4.1	23,119	0.02%
2022/10/31	10.2	30.39	0	0.00	30.25	10.2	23,108	0.04%
2022/10/28	15.2	30.72	1	30.75	30.50	14.2	23,119	0.06%
2022/10/27	7.3	30.94	8.3	30.96	30.85	-1	23,111	0.00%
2022/10/26	5.1	30.22	18.2	30.21	30.30	-13.1	23,119	-0.06%
2022/10/25	43.2	30.00	17	30.07	29.90	26.2	23,077	0.11%
2022/10/24	9.3	30.83	2	30.70	30.60	7.3	22,682	0.03%
2022/10/21	3.1	30.98	33.7	30.84	31.00	-30.6	22,562	-0.14%
2022/10/20	41.7	30.97	9.2	30.72	30.90	32.5	22,518	0.14%
2022/10/19	38.4	31.83	1	31.60	31.60	37.4	22,012	0.17%
2022/10/18	11.6	31.42	49.8	31.72	31.45	-38.2	21,608	-0.18%
2022/10/17	72.3	31.86	7.6	31.67	31.70	64.7	21,593	0.30%
2022/10/14	25.5	32.60	15.1	32.58	32.40	10.4	21,633	0.05%
2022/10/13	19.7	33.13	29.6	32.76	32.65	-9.9	21,544	-0.05%
2022/10/12	9	33.82	3	33.90	33.75	6	21,287	0.03%
2022/10/11	8.3	33.81	3	33.75	33.80	5.3	21,345	0.02%
2022/10/07	16	34.25	1	34.40	34.25	15	21,291	0.07%
2022/10/06	11	34.28	0	0.00	34.30	11	21,266	0.05%
2022/10/05	38.3	34.27	11.2	34.29	34.15	27.1	21,277	0.13%
2022/10/04	13.8	33.78	1.1	33.88	33.85	12.7	21,025	0.06%
2022/10/03	8.2	33.79	3	33.65	33.65	5.2	20,773	0.02%
2022/09/30	18.5	33.78	4.2	33.90	33.80	14.3	20,658	0.07%
2022/09/29	42.1	34.17	17	34.22	34.15	25.1	20,144	0.12%
2022/09/28	35.6	35.18	2.1	35.08	34.90	33.4	19,056	0.18%
2022/09/27	26.7	35.78	3	35.98	35.80	23.7	18,789	0.13%
2022/09/26	46.9	36.10	3	35.85	35.85	43.9	18,599	0.24%
2022/09/23	34.2	37.08	5	37.00	37.00	29.2	18,381	0.16%
2022/09/22	30.7	37.45	4.1	37.37	37.55	26.5	18,250	0.15%
2022/09/21	33.3	38.25	8.1	38.14	38.10	25.2	17,880	0.14%
2022/09/20	12.3	38.69	6	38.59	38.55	6.3	17,513	0.04%
2022/09/19	16.2	38.84	4	38.83	38.80	12.2	17,397	0.07%
2022/09/16	25	38.79	10.2	38.88	38.60	14.8	17,332	0.09%
2022/09/15	17.3	39.51	7	39.46	39.55	10.3	16,939	0.06%
2022/09/14	1.1	39.71	0	0.00	39.65	1.1	16,875	0.01%
2022/09/13	6.1	39.83	5	39.93	39.90	1.1	16,925	0.01%
2022/09/12	4	39.74	6	39.83	39.80	-2	16,977	-0.01%
2022/09/08	3	39.65	5	39.68	39.85	-2	17,321	-0.01%
2022/09/07	4.1	39.66	5.2	39.68	39.70	-1.1	17,462	-0.01%
2022/09/06	9	39.79	24.2	39.67	39.85	-15.2	17,501	-0.09%
2022/09/05	7	38.96	7.1	39.03	39.10	-0.1	17,483	0.00%
2022/09/02	18	38.62	28.3	38.62	38.50	-10.3	17,570	-0.06%
2022/09/01	7.6	38.93	1	39.00	38.90	6.6	17,325	0.04%
2022/08/31	1.7	39.26	13.8	39.28	39.30	-12.1	17,158	-0.07%
2022/08/30	4.1	39.25	11.1	39.25	39.25	-7	17,048	-0.04%
2022/08/29	8.7	39.12	8	39.36	39.35	0.7	17,169	0.00%
2022/08/26	3	39.63	8	39.59	39.65	-5	17,183	-0.03%
2022/08/25	2.3	39.40	8.6	39.42	39.55	-6.3	17,263	-0.04%
2022/08/24	3.2	39.16	5.4	39.18	39.25	-2.2	17,398	-0.01%
2022/08/23	4.8	39.29	1.4	39.35	39.35	3.4	17,816	0.02%
2022/08/22	6.3	39.22	4.5	39.16	39.65	1.7	17,936	0.01%
2022/08/19	5	39.40	8	39.48	39.45	-3	18,065	-0.02%
2022/08/18	5.9	39.62	0	0.00	39.80	5.9	18,153	0.03%
2022/08/17	4	39.50	0	0.00	40.00	4	18,215	0.02%
2022/08/16	11.1	39.29	0	0.00	39.35	11.1	18,244	0.06%
2022/08/15	8.3	39.19	24	39.17	39.30	-15.8	18,314	-0.09%
2022/08/12	8.1	39.23	6.2	39.20	39.30	1.9	18,719	0.01%
2022/08/11	1.5	39.11	4.4	38.96	39.35	-2.9	18,846	-0.02%
2022/08/10	21.2	38.46	3.3	38.67	38.75	17.8	18,945	0.09%
2022/08/09	4.2	38.36	10	38.35	38.75	-5.8	19,108	-0.03%
2022/08/08	6.6	38.54	20.3	38.53	38.70	-13.7	19,258	-0.07%
2022/08/05	5.1	38.84	4	38.86	38.85	1.1	19,436	0.01%
2022/08/04	15.5	38.88	8	39.12	38.75	7.5	19,943	0.04%
2022/08/03	17.3	38.92	6	39.04	39.10	11.3	20,186	0.06%
2022/08/02	4.3	39.11	11.2	39.19	39.15	-6.9	20,245	-0.03%
2022/08/01	33	39.07	3.5	39.46	39.50	29.5	20,243	0.15%
2022/07/29	20.2	38.50	6	38.56	38.75	14.2	20,205	0.07%
2022/07/28	11.4	38.10	2	38.13	38.20	9.4	20,134	0.05%
2022/07/27	10	37.83	2	37.83	37.85	8	20,075	0.04%
2022/07/26	1.5	37.89	8	37.84	37.80	-6.5	20,246	-0.03%
2022/07/25	8.2	37.74	9.3	37.57	37.85	-1.1	20,320	-0.01%
2022/07/22	45.3	37.76	11	37.66	37.70	34.3	20,389	0.17%
2022/07/21	62.5	37.96	32.6	37.98	38.05	29.9	20,196	0.15%
2022/07/20	65.6	41.65	6.8	41.69	41.60	58.8	19,656	0.30%
2022/07/19	14	40.91	5.4	41.31	41.65	8.6	19,510	0.04%
2022/07/18	36.2	40.26	1	40.20	40.70	35.2	19,267	0.18%
2022/07/15	22.5	40.91	8.3	40.64	40.50	14.2	19,169	0.07%
2022/07/14	1.2	41.81	5.2	41.80	41.70	-4	19,107	-0.02%
2022/07/13	7	41.72	26.3	41.75	41.80	-19.3	19,230	-0.10%
2022/07/12	6.1	40.79	3	40.97	41.00	3.1	19,337	0.02%
2022/07/11	5.1	40.85	11	40.93	41.10	-5.9	19,484	-0.03%
2022/07/08	9.2	40.79	7.4	40.83	40.80	1.8	19,573	0.01%
2022/07/07	8.1	40.76	9.7	40.70	40.90	-1.6	19,674	-0.01%
2022/07/06	12.4	40.31	1	40.10	40.00	11.4	20,055	0.06%
2022/07/05	5	40.68	27	40.45	40.75	-22	19,967	-0.11%
2022/07/04	5.3	40.02	4.1	40.18	40.00	1.2	19,809	0.01%
2022/07/01	40.1	40.37	22.6	40.43	40.35	17.6	19,681	0.09%
2022/06/30	13.1	39.57	0	0.00	39.50	13.1	19,421	0.07%
2022/06/29	8.3	39.58	3	39.55	39.55	5.3	19,227	0.03%
2022/06/28	5	39.65	2	39.60	39.60	3	19,218	0.02%
2022/06/27	9.1	39.83	0	0.00	39.80	9.1	19,203	0.05%
2022/06/24	24.4	39.57	3	39.50	39.50	21.4	19,070	0.11%
2022/06/23	20.1	39.25	11	39.25	39.00	9.1	18,963	0.05%
2022/06/22	5.1	39.59	1.2	39.72	39.50	3.9	18,809	0.02%
2022/06/21	4.3	39.47	3.1	39.22	39.45	1.2	18,775	0.01%
2022/06/20	46.2	39.17	10.2	39.17	38.85	36	18,695	0.19%
2022/06/17	31.9	39.70	12	39.69	39.60	19.9	18,440	0.11%
2022/06/16	23.4	40.27	8.2	40.52	40.00	15.1	18,279	0.08%
2022/06/15	54.8	40.11	9	40.11	40.05	45.8	18,452	0.25%
2022/06/14	20.6	40.21	11	40.11	40.10	9.6	18,363	0.05%
2022/06/13	28.8	40.85	3	40.83	40.80	25.8	18,122	0.14%
2022/06/10	15.3	41.44	6	41.43	41.40	9.3	17,840	0.05%
2022/06/09	9.4	41.64	30.1	41.80	41.55	-20.7	17,831	-0.12%
2022/06/08	4	41.60	11.1	41.63	41.75	-7.1	17,785	-0.04%
2022/06/07	51.5	41.50	0	0.00	41.35	51.5	17,736	0.29%
2022/06/06	5.5	41.61	5	41.63	41.55	0.5	17,502	0.00%
2022/06/02	8.5	41.74	10	42.00	41.70	-1.5	17,511	-0.01%
2022/06/01	28.2	42.27	1	42.20	42.10	27.2	17,534	0.15%
2022/05/31	21	42.69	0.5	42.96	42.60	20.5	17,391	0.12%
2022/05/30	23.4	42.87	9.3	42.92	42.80	14.1	16,918	0.08%
2022/05/27	9.1	42.24	13	42.27	42.20	-3.9	16,696	-0.02%
2022/05/26	2	42.15	1.6	42.15	41.70	0.4	16,596	0.00%
2022/05/25	16.1	41.73	11	41.47	41.65	5.1	16,538	0.03%
2022/05/24	10.2	41.23	11	41.20	41.20	-0.8	16,462	0.00%
2022/05/23	21.4	41.28	0.4	41.50	41.20	21	16,294	0.13%
2022/05/20	11.1	41.61	2	41.80	41.15	9.1	16,186	0.06%
2022/05/19	10.8	41.16	4.1	41.14	41.10	6.7	15,717	0.04%
2022/05/18	27.7	41.30	0	0.00	41.60	27.7	15,532	0.18%
2022/05/17	10.2	41.43	0	0.00	41.50	10.2	15,250	0.07%
2022/05/16	8.9	41.27	20.4	41.41	41.25	-11.5	15,019	-0.08%
2022/05/13	19.8	41.43	9	41.36	41.60	10.8	14,715	0.07%
2022/05/12	35.2	41.27	53.1	41.31	40.80	-17.9	14,482	-0.12%
2022/05/11	28.9	42.69	12	42.54	42.65	16.9	13,898	0.12%
2022/05/10	47.7	43.90	1.2	43.95	43.85	46.5	13,469	0.34%
2022/05/09	27	44.44	31	44.34	44.25	-4.1	13,279	-0.03%
2022/05/06	14.5	45.14	10	45.10	45.10	4.5	13,113	0.03%
2022/05/05	15.1	45.61	0.2	45.75	45.60	14.9	13,152	0.11%
2022/05/04	0.7	45.48	0	0.00	45.50	0.7	13,127	0.00%
2022/05/03	15.4	45.40	0	0.00	45.35	15.4	13,228	0.12%
2022/04/29	19.4	46.03	2	46.19	45.90	17.4	12,942	0.13%
2022/04/28	4.7	45.88	1	46.05	46.10	3.7	12,785	0.03%
2022/04/27	19.8	45.86	4	45.71	45.80	15.8	12,580	0.13%
2022/04/26	16.7	46.21	0.1	46.35	46.20	16.6	12,312	0.13%
2022/04/25	15.4	46.22	12	46.31	46.10	3.4	12,241	0.03%
2022/04/22	25.3	46.55	1	46.50	46.55	24.3	12,099	0.20%
2022/04/21	16.1	46.77	1.3	47.08	46.80	14.7	12,074	0.12%
2022/04/20	17.6	46.46	1	46.45	46.60	16.6	12,063	0.14%
2022/04/19	38.1	46.43	6	46.48	46.35	32.1	11,970	0.27%
2022/04/18	24.3	46.63	4	46.94	46.50	20.3	11,843	0.17%
2022/04/15	25	47.19	6	47.20	47.10	19	11,628	0.16%
2022/04/14	12.4	47.75	5.2	47.79	47.70	7.3	11,442	0.06%
2022/04/13	29	47.87	31.2	48.01	48.00	-2.2	11,348	-0.02%
2022/04/12	45.9	48.32	2.5	48.64	48.00	43.4	11,175	0.39%
2022/04/11	2.1	49.35	20.2	49.60	49.45	-18.1	10,764	-0.17%
2022/04/08	6.1	49.58	3	49.67	49.80	3.1	10,837	0.03%
2022/04/07	1.2	50.06	16	49.73	49.55	-14.8	10,806	-0.14%
2022/04/06	1.1	49.81	2.5	50.01	50.20	-1.4	10,709	-0.01%
2022/04/01	4.6	49.67	2	49.90	49.75	2.6	10,657	0.02%
2022/03/31	6	50.11	18.3	49.97	49.90	-12.3	10,588	-0.12%
2022/03/30	11.1	49.81	3.4	49.74	49.85	7.7	10,436	0.07%
2022/03/29	10.1	49.72	2	49.90	49.80	8.1	10,432	0.08%
2022/03/28	4.3	49.25	7	49.33	49.70	-2.7	10,389	-0.03%
2022/03/25	2.1	49.75	9	49.63	49.70	-6.9	10,342	-0.07%
2022/03/24	1.2	49.89	14.4	49.75	49.95	-13.2	10,385	-0.13%
2022/03/23	8.2	49.55	8	49.55	49.65	0.2	10,460	0.00%
2022/03/22	13.1	49.44	1	49.50	49.70	12.1	10,377	0.12%
2022/03/21	17.4	49.68	13.6	49.54	49.75	3.8	10,380	0.04%
2022/03/18	6.5	48.51	22.7	48.66	48.95	-16.2	10,135	-0.16%
2022/03/17	13.1	47.99	8	48.13	48.00	5.1	9,745	0.05%
2022/03/16	13.3	47.80	48	47.90	47.85	-34.7	9,630	-0.36%
2022/03/15	5	47.55	9	47.79	47.95	-4	9,597	-0.04%
2022/03/14	9.1	47.59	6	47.60	47.55	3.1	9,592	0.03%
2022/03/11	4.1	47.55	1	47.40	47.45	3.1	9,676	0.03%
2022/03/10	11.1	47.34	3	47.53	47.60	8.1	9,818	0.08%
2022/03/09	10.6	47.16	0.2	47.30	47.25	10.4	9,901	0.10%
2022/03/08	11.3	46.95	12	46.99	46.95	-0.8	10,051	-0.01%
2022/03/07	42.6	47.07	32.1	47.02	47.10	10.5	10,059	0.10%
2022/03/04	4.1	47.72	0.3	47.85	47.65	3.8	10,340	0.04%
2022/03/03	8.1	47.91	7.5	47.94	48.05	0.6	10,465	0.01%
2022/03/02	1	47.70	0	0.00	48.00	1	10,752	0.01%
2022/03/01	2.2	47.59	4.1	47.76	47.80	-2	10,862	-0.02%
2022/02/25	30	47.09	4	47.26	47.35	26	10,955	0.24%
2022/02/24	14	47.24	17	47.23	47.30	-3	10,884	-0.03%
2022/02/23	5.1	47.59	6.4	47.67	47.65	-1.3	10,872	-0.01%
2022/02/22	13.1	47.23	5.5	47.50	47.70	7.6	10,974	0.07%
2022/02/21	3	47.60	0	0.00	47.60	3	10,977	0.03%
2022/02/18	5.4	47.27	1	47.45	47.45	4.3	11,056	0.04%
2022/02/17	0.2	47.45	6	47.45	47.45	-5.8	11,143	-0.05%
2022/02/16	18.1	47.02	0	0.00	47.00	18.1	11,199	0.16%
2022/02/15	7	47.01	3	47.00	47.00	4	11,255	0.04%
2022/02/14	15.3	47.01	4.1	47.05	47.15	11.2	11,341	0.10%
2022/02/11	2.3	47.32	8	47.41	47.55	-5.7	11,337	-0.05%
2022/02/10	2	47.13	12	47.14	47.55	-10	11,361	-0.09%
2022/02/09	6.2	47.01	1.9	47.32	47.30	4.3	11,433	0.04%
2022/02/08	17.4	47.04	4	46.98	46.95	13.4	11,535	0.12%
2022/02/07	13.4	46.40	0.2	47.05	47.10	13.2	11,491	0.12%
2022/01/26	2.3	46.83	103.1	46.61	46.85	-100.8	11,314	-0.89%	大賣/
2022/01/25	11.2	46.72	1.1	46.72	46.80	10.1	11,349	0.09%
2022/01/24	1.5	47.22	3	47.17	47.15	-1.5	11,222	-0.01%
2022/01/21	26.1	47.21	4	47.43	47.40	22.1	11,339	0.19%
2022/01/20	1	47.50	0	0.00	47.50	1	11,291	0.01%
2022/01/19	0.1	47.60	0	0.00	47.60	0.1	11,341	0.00%
2022/01/18	0.3	47.68	0.1	47.60	47.75	0.2	11,490	0.00%
2022/01/17	4.1	47.51	1	47.50	47.60	3.1	11,598	0.03%
2022/01/14	16	47.54	4.2	47.53	47.60	11.8	11,605	0.10%
2022/01/13	2	47.65	3.3	47.74	47.95	-1.3	11,826	-0.01%
2022/01/12	5.1	47.24	1	47.43	47.50	4.1	12,070	0.03%
2022/01/11	1	47.34	6.1	47.33	47.50	-5.1	12,310	-0.04%
2022/01/10	17.2	47.10	15.3	47.07	47.30	1.9	12,274	0.02%
2022/01/07	12.2	47.37	2	47.38	47.45	10.2	12,237	0.08%
2022/01/06	10.1	47.44	0	0.00	47.60	10.1	12,219	0.08%
2022/01/05	5.7	47.12	0.1	47.35	47.15	5.6	12,240	0.05%
2022/01/04	9.3	47.12	1.4	47.49	47.30	7.9	12,299	0.06%
2022/01/03	4.5	47.66	0	0.00	47.45	4.5	12,196	0.04%
2021/12/30	1.4	48.04	1	48.10	48.00	0.4	12,155	0.00%
2021/12/29	12.2	48.14	5	48.10	48.15	7.2	12,270	0.06%
2021/12/28	0	0.00	17.5	47.96	48.15	-17.5	12,350	-0.14%
2021/12/27	1.3	47.96	0.1	48.00	48.10	1.2	12,448	0.01%
2021/12/24	2.8	47.84	4	47.90	47.90	-1.2	12,692	-0.01%
2021/12/23	8	47.61	8	47.63	47.70	0	12,853	0.00%
2021/12/22	2.4	47.25	1	47.30	47.40	1.4	12,914	0.01%
2021/12/21	14.7	47.25	1	47.15	47.25	13.7	13,062	0.10%
2021/12/20	4.1	47.22	4	47.36	47.40	0.1	13,199	0.00%
2021/12/17	1	47.40	8	47.47	47.45	-7	13,236	-0.05%
2021/12/16	9.3	46.97	0	0.00	46.90	9.3	13,161	0.07%
2021/12/15	5.5	46.97	0	0.00	46.95	5.5	13,398	0.04%
2021/12/14	2.1	47.03	1	47.10	47.00	1.1	13,527	0.01%
2021/12/13	12	47.18	3	47.50	47.10	9	13,762	0.07%
2021/12/10	8.1	47.44	9	47.33	47.30	-0.9	14,011	-0.01%
2021/12/09	8.2	47.39	10	47.30	47.40	-1.8	14,718	-0.01%
2021/12/08	13.1	47.58	2	47.68	47.70	11.1	15,007	0.07%
2021/12/07	2.2	47.02	4.1	47.01	47.55	-1.9	15,100	-0.01%
2021/12/06	1	46.40	7.5	47.07	47.30	-6.5	15,059	-0.04%
2021/12/03	28.2	46.57	4	46.80	46.40	24.2	15,012	0.16%
2021/12/02	23.1	46.53	1	46.40	46.30	22.1	14,910	0.15%
2021/12/01	4.3	46.28	13.5	46.52	46.60	-9.2	14,885	-0.06%
2021/11/30	15.6	46.91	14.5	47.03	46.00	1.1	14,816	0.01%
2021/11/29	15.6	46.50	2	46.05	46.50	13.6	14,386	0.09%
2021/11/26	26.5	46.65	21.2	46.72	46.50	5.3	14,324	0.04%
2021/11/25	22.7	47.17	11.8	47.14	47.15	10.9	14,217	0.08%
2021/11/24	20.1	47.45	17	47.53	47.45	3.1	14,124	0.02%
2021/11/23	10.6	47.79	4.1	47.83	47.80	6.6	13,953	0.05%
2021/11/22	21.9	47.94	17.5	47.95	47.90	4.4	13,999	0.03%
2021/11/19	28	48.16	16	48.11	48.30	12	13,936	0.09%
2021/11/18	12.2	48.30	0	0.00	48.30	12.2	13,882	0.09%
2021/11/17	16.4	48.38	12.6	48.32	48.55	3.8	13,875	0.03%
2021/11/16	21.1	48.47	6.1	48.45	48.65	15	13,977	0.11%
2021/11/15	19.2	48.38	21	48.50	48.60	-1.8	14,174	-0.01%
2021/11/12	19	48.48	0	0.00	48.70	19	14,358	0.13%
2021/11/11	12.2	48.66	3.5	48.73	48.80	8.7	14,578	0.06%
2021/11/10	13.1	48.51	21.2	48.57	48.70	-8.1	14,843	-0.05%
2021/11/09	24	48.61	6	48.83	48.80	18	15,088	0.12%
2021/11/08	20	48.54	3	48.77	48.95	17	16,197	0.10%
2021/11/05	20.1	47.93	6	48.03	48.15	14.1	16,989	0.08%
2021/11/04	17.1	48.13	5	48.05	48.10	12.1	17,324	0.07%
2021/11/03	16.1	48.12	7	48.14	48.15	9.1	17,764	0.05%
2021/11/02	14.3	48.48	0	0.00	48.15	14.3	18,197	0.08%
2021/11/01	7.1	48.16	24	48.16	48.25	-16.9	18,674	-0.09%
2021/10/29	11.1	48.29	1	48.25	48.25	10.1	18,923	0.05%
2021/10/28	9	48.42	4	48.60	48.50	5	19,472	0.03%
2021/10/27	5	48.45	19	48.37	48.35	-14	19,594	-0.07%
2021/10/26	8.4	48.66	2.1	48.66	48.45	6.3	19,646	0.03%
2021/10/25	9.5	48.27	2.1	48.17	48.25	7.4	19,726	0.04%
2021/10/22	4.9	48.84	7	48.74	48.80	-2.2	20,089	-0.01%
2021/10/21	4.2	48.52	15	48.49	48.75	-10.9	20,240	-0.05%
2021/10/20	52.1	48.46	82	48.54	48.35	-29.9	20,272	-0.15%
2021/10/19	52.2	49.16	5	49.10	49.10	47.2	20,369	0.23%
2021/10/18	12.1	49.93	7	50.10	49.80	5.1	20,223	0.03%
2021/10/15	2.2	49.91	0.3	50.10	50.10	1.9	20,486	0.01%
2021/10/14	9.2	50.08	0	0.00	49.90	9.2	20,492	0.04%
2021/10/13	3.1	50.24	3	50.57	50.50	0.1	20,515	0.00%
2021/10/12	8	49.93	0.1	50.30	50.20	8	20,491	0.04%
2021/10/08	7.2	50.30	4	50.30	50.40	3.2	20,467	0.02%
2021/10/07	2.1	50.30	5	50.32	50.40	-2.9	20,717	-0.01%
2021/10/06	10.2	49.95	0	0.00	49.90	10.2	20,940	0.05%
2021/10/05	5.1	49.93	5	49.96	50.30	0.1	21,193	0.00%
2021/10/04	4.3	49.97	0	50.30	50.00	4.3	21,654	0.02%
2021/10/01	12.3	50.31	5	50.06	50.20	7.3	22,316	0.03%
2021/09/30	1	51.00	2.1	50.61	51.00	-1.1	22,380	0.00%
2021/09/29	2.5	50.63	3	50.60	50.60	-0.6	22,519	0.00%
2021/09/28	14	50.93	1	51.20	51.00	13	22,713	0.06%
2021/09/27	18	51.11	6	51.08	51.10	12	22,761	0.05%
2021/09/24	2	51.35	6.2	51.30	51.30	-4.1	22,881	-0.02%
2021/09/23	10.2	51.10	6	51.20	51.20	4.2	22,886	0.02%
2021/09/22	12.2	50.09	10.5	50.24	50.70	1.7	22,838	0.01%
2021/09/17	12.1	51.12	8	51.19	50.70	4.1	22,742	0.02%
2021/09/16	4.1	51.24	17.3	51.29	51.70	-13.2	22,693	-0.06%
2021/09/15	5.7	51.18	12	51.12	51.20	-6.3	22,526	-0.03%
2021/09/14	35.1	51.26	73.3	51.34	51.40	-38.2	22,421	-0.17%
2021/09/13	6.6	49.43	20.8	49.85	50.10	-14.2	21,802	-0.06%
2021/09/10	3.7	48.64	6.3	48.69	49.00	-2.6	21,700	-0.01%
2021/09/09	6.3	47.92	0	0.00	48.20	6.3	21,833	0.03%
2021/09/08	7.2	48.53	4	48.60	48.55	3.2	21,908	0.01%
2021/09/07	5	48.76	51	48.66	48.75	-46	21,992	-0.21%
2021/09/06	17.4	48.82	9.2	48.51	48.80	8.2	22,010	0.04%
2021/09/03	1.2	48.14	8	48.43	48.50	-6.8	21,935	-0.03%
2021/09/02	11.3	48.01	13	47.80	47.90	-1.8	21,889	-0.01%
2021/09/01	18.2	48.12	2	48.25	48.40	16.2	21,952	0.07%
2021/08/31	8	47.50	1	48.10	48.45	7	21,850	0.03%
2021/08/30	7.1	47.29	0	0.00	47.60	7.1	21,749	0.03%
2021/08/27	12.5	46.91	3	47.30	47.45	9.5	21,802	0.04%
2021/08/26	16.4	46.93	0	0.00	46.95	16.4	22,042	0.07%
2021/08/25	11.2	46.93	2	47.03	47.20	9.2	22,198	0.04%
2021/08/24	13.1	46.60	1	46.70	46.75	12.1	22,216	0.05%
2021/08/23	15.1	46.81	2	46.75	46.80	13.1	22,436	0.06%
2021/08/20	7.9	46.18	119	45.91	46.15	-111.1	22,539	-0.49%	大賣/鉅額交易
2021/08/19	31.5	46.43	1.1	46.18	46.20	30.4	22,907	0.13%
2021/08/18	13.6	46.74	23	46.79	47.25	-9.4	22,789	-0.04%
2021/08/17	7.8	47.39	11	47.38	47.30	-3.2	22,621	-0.01%
2021/08/16	12.1	47.92	38	48.15	47.95	-25.9	22,465	-0.12%
2021/08/13	20.3	48.28	34	48.42	48.40	-13.8	22,509	-0.06%
2021/08/12	59.6	47.09	11	47.45	47.60	48.6	22,621	0.22%
2021/08/11	26.9	51.14	31	51.07	51.10	-4.1	21,868	-0.02%
2021/08/10	13.1	51.89	36	51.84	51.90	-22.9	21,421	-0.11%
2021/08/09	18.3	52.13	14.2	52.17	52.40	4.1	21,726	0.02%
2021/08/06	16.1	52.64	23.2	52.54	52.90	-7.1	21,805	-0.03%
2021/08/05	41.2	53.16	59	53.09	52.70	-17.9	22,168	-0.08%
2021/08/04	15.1	54.00	33	53.95	53.80	-17.9	23,135	-0.08%
2021/08/03	19.3	53.80	16.4	53.72	53.90	2.9	23,671	0.01%
2021/08/02	9.1	52.67	29	52.59	52.80	-19.9	23,444	-0.08%
2021/07/30	5	52.62	8	52.80	52.60	-3	23,936	-0.01%
2021/07/29	5.1	52.30	8	52.81	52.90	-3	24,450	-0.01%
2021/07/28	21.2	52.25	6	52.30	52.40	15.2	24,837	0.06%
2021/07/27	0.3	52.94	9.8	52.84	53.00	-9.6	25,536	-0.04%
2021/07/26	26.3	53.52	21.2	53.33	53.20	5.1	26,205	0.02%
2021/07/23	12.1	52.60	58.1	52.64	53.00	-46.1	26,532	-0.17%
2021/07/22	2.2	52.01	20	52.08	52.10	-17.8	26,663	-0.07%
2021/07/21	25.1	51.91	19.7	51.92	51.80	5.5	27,077	0.02%
2021/07/20	18.3	51.52	1.2	51.72	51.70	17.1	27,984	0.06%
2021/07/19	2	51.70	3	51.80	52.00	-1	29,485	0.00%
2021/07/16	5.1	51.50	1	51.40	51.50	4.1	32,699	0.01%
2021/07/15	22	51.51	4.2	51.45	51.60	17.8	34,817	0.05%
2021/07/14	10.3	51.45	12	51.51	51.50	-1.7	36,177	0.00%
2021/07/13	6	51.87	15.2	52.00	51.90	-9.2	36,859	-0.02%
2021/07/12	29	52.05	20	52.08	52.20	9	37,265	0.02%
2021/07/09	47.4	52.06	2	52.30	52.00	45.4	37,473	0.12%
2021/07/08	37.5	52.51	73.6	52.66	52.80	-36.1	37,291	-0.10%
2021/07/07	13	51.13	8	51.15	51.30	5	36,928	0.01%
2021/07/06	44	50.95	11	51.12	51.20	33	36,823	0.09%
2021/07/05	25.1	50.64	7	50.91	50.60	18.1	36,751	0.05%
2021/07/02	11	50.60	0	0.00	50.50	11	36,605	0.03%
2021/07/01	20.4	50.77	2	50.60	50.60	18.4	36,533	0.05%
2021/06/30	5.9	51.05	10	51.07	51.00	-4.1	36,744	-0.01%
2021/06/29	4	51.05	40	51.09	51.20	-36	36,788	-0.10%
2021/06/28	11.1	51.01	7	51.00	51.10	4.1	36,966	0.01%
2021/06/25	11.1	51.09	5	51.10	51.00	6	36,992	0.02%
2021/06/24	8	50.98	0	0.00	51.10	8	37,241	0.02%
2021/06/23	7.1	50.77	3	50.93	51.00	4.1	37,676	0.01%
2021/06/22	7	50.87	2	51.05	50.90	5	37,792	0.01%
2021/06/21	15.9	50.66	0	51.20	50.70	15.9	37,889	0.04%
2021/06/18	28.2	51.15	3.3	51.09	51.00	24.9	38,189	0.07%
2021/06/17	18.3	51.50	1.1	51.61	51.50	17.3	39,486	0.04%
2021/06/16	1	51.70	18	51.73	51.90	-17	39,623	-0.04%
2021/06/15	7	51.11	3	51.20	51.30	4	39,581	0.01%
2021/06/11	16.3	51.30	0.1	51.40	51.40	16.2	39,636	0.04%
2021/06/09	7	50.97	2	50.95	51.30	5	39,925	0.01%
2021/06/08	6	51.37	26	51.40	51.40	-20	40,039	-0.05%
2021/06/07	9.4	51.59	6.1	51.34	51.50	3.3	40,264	0.01%
2021/06/04	11	51.95	12	51.81	51.90	-1	40,452	0.00%
2021/06/03	15.2	52.12	22	52.01	52.30	-6.8	40,659	-0.02%
2021/06/02	24.8	51.62	14	51.66	52.00	10.8	40,510	0.03%
2021/06/01	30	51.43	4	51.40	51.50	26	40,290	0.06%
2021/05/31	6.5	51.23	72.5	51.28	51.60	-66	40,457	-0.16%
2021/05/28	15.2	50.48	2	50.45	50.60	13.2	40,331	0.03%
2021/05/27	28.6	50.07	2	50.20	50.30	26.6	40,411	0.07%
2021/05/26	6.1	50.89	13	50.96	50.70	-6.9	40,254	-0.02%
2021/05/25	13	51.33	3.5	51.21	51.10	9.5	40,193	0.02%
2021/05/24	1.2	51.28	33.2	51.16	51.30	-32	40,233	-0.08%
2021/05/21	35	51.10	44	53.51	51.20	-9	40,408	-0.02%
2021/05/20	15.3	50.61	14.7	50.63	50.80	0.6	40,310	0.00%
2021/05/19	19.2	49.98	13.1	50.40	50.50	6.2	40,085	0.02%
2021/05/18	14.4	49.17	25.4	49.52	50.00	-11	39,915	-0.03%
2021/05/17	29	47.96	51	48.14	47.90	-22	39,776	-0.06%
2021/05/14	26.1	49.63	17.4	49.65	49.60	8.7	39,121	0.02%
2021/05/13	49	48.50	34	48.61	49.20	15	38,782	0.04%
2021/05/12	57.9	49.86	43	49.47	49.60	14.9	38,261	0.04%
2021/05/11	30.5	52.12	19.5	52.11	51.60	11	36,972	0.03%
2021/05/10	35	52.60	26.2	52.72	52.90	8.8	36,241	0.02%
2021/05/07	40.7	52.12	12.4	52.46	52.30	28.3	36,059	0.08%
2021/05/06	27	51.64	31.6	51.71	53.00	-4.6	35,706	-0.01%
2021/05/05	20	50.87	24.5	50.83	50.80	-4.5	35,241	-0.01%
2021/05/04	53.5	50.46	28	50.17	50.20	25.5	35,127	0.07%
2021/05/03	46.3	51.56	18.5	51.37	51.20	27.8	34,169	0.08%
2021/04/29	57.6	52.33	11	52.35	52.10	46.6	33,664	0.14%
2021/04/28	15.4	52.53	15	52.50	53.20	0.4	33,224	0.00%
2021/04/27	67.4	52.68	40	52.78	52.70	27.4	33,106	0.08%
2021/04/26	81.4	53.11	17.1	53.28	53.10	64.3	32,617	0.20%
2021/04/23	98.8	52.43	95.5	52.51	53.00	3.4	31,717	0.01%
2021/04/22	151.6	57.02	91.1	55.99	54.10	60.5	30,558	0.20%	大買/
2021/04/21	90.7	54.31	199	54.23	55.70	-108.3	27,491	-0.39%	大賣/鉅額交易
2021/04/20	151.4	52.05	102.1	53.31	52.00	49.4	25,459	0.19%	大買/大賣/
2021/04/19	45	49.96	36.2	50.14	50.40	8.9	24,106	0.04%
2021/04/16	7.1	48.45	39.2	48.47	49.00	-32.1	23,301	-0.14%
2021/04/15	29	47.97	14	48.03	47.90	15	22,795	0.07%
2021/04/14	22.5	46.90	58.5	46.88	47.00	-36	22,494	-0.16%
2021/04/13	21.1	47.29	39.2	47.18	47.20	-18.1	22,362	-0.08%
2021/04/12	25	46.81	2.3	46.76	46.85	22.8	22,111	0.10%
2021/04/09	14	46.80	7.4	46.92	46.70	6.6	22,041	0.03%
2021/04/08	33	46.73	3	46.85	46.90	30	21,910	0.14%
2021/04/07	22.1	46.78	20.5	46.80	46.80	1.6	21,820	0.01%
2021/04/06	19	46.79	12.1	46.82	46.85	6.9	21,761	0.03%
2021/04/01	32	46.67	30.6	46.66	46.70	1.5	21,372	0.01%
2021/03/31	53.2	46.70	4	46.75	46.80	49.2	21,256	0.23%
2021/03/30	8.1	46.31	14	46.51	46.55	-5.9	21,044	-0.03%
2021/03/29	8.3	46.41	17.1	46.38	46.50	-8.8	20,945	-0.04%
2021/03/26	22.5	46.06	20.8	46.09	46.15	1.7	20,680	0.01%
2021/03/25	11	45.45	28	45.53	45.55	-17	20,287	-0.08%
2021/03/24	12	45.59	43.2	45.60	45.55	-31.2	20,110	-0.16%
2021/03/23	25	45.85	24.1	45.76	45.70	0.9	19,996	0.00%
2021/03/22	92.2	45.73	163.1	46.31	45.80	-70.9	19,589	-0.36%	大賣/
2021/03/19	23.7	42.77	5	42.92	42.70	18.7	18,122	0.10%
2021/03/18	18	43.10	14	43.03	43.10	4	17,888	0.02%
2021/03/17	32	42.93	57	42.86	42.85	-25	17,899	-0.14%
2021/03/16	4	42.60	4.3	42.58	42.60	-0.3	17,904	0.00%
2021/03/15	87	42.44	3.1	42.45	42.35	83.9	17,936	0.47%
2021/03/12	8	42.66	4.4	42.77	42.70	3.6	17,781	0.02%
2021/03/11	8	42.93	35	42.92	42.85	-27	17,666	-0.15%
2021/03/10	54	42.97	12	43.08	43.00	42	17,600	0.24%
2021/03/09	8.5	42.99	31.1	43.06	43.40	-22.6	17,714	-0.13%
2021/03/08	40.5	42.80	13	42.69	42.65	27.5	17,513	0.16%
2021/03/05	2	42.33	0	0.00	42.50	2	17,433	0.01%
2021/03/04	19	42.38	0	0.00	42.50	19	17,847	0.11%
2021/03/03	2	42.38	3.3	42.47	42.55	-1.3	17,835	-0.01%
2021/03/02	15	42.24	28	42.36	42.10	-13	17,744	-0.07%
2021/02/26	38.9	42.23	10	42.20	42.00	28.9	17,589	0.16%
2021/02/25	4	42.70	22.2	42.81	42.90	-18.2	17,255	-0.11%
2021/02/24	24	42.51	18.2	42.58	42.55	5.8	17,267	0.03%
2021/02/23	16	42.20	58.6	42.37	42.45	-42.6	17,237	-0.25%
2021/02/22	20	41.80	4.2	41.71	41.80	15.8	17,008	0.09%
2021/02/19	12.1	41.48	1	41.25	41.60	11.1	16,970	0.07%
2021/02/18	9	41.32	33	41.51	41.35	-24	16,894	-0.14%
2021/02/17	25.4	40.93	18	41.09	41.25	7.4	16,801	0.04%
2021/02/05	14	40.69	7	40.79	40.85	7	16,576	0.04%
2021/02/04	41.2	40.49	3	40.50	40.40	38.2	16,647	0.23%
2021/02/03	24.7	40.56	0	0.00	40.55	24.7	17,019	0.14%
2021/02/02	23.2	40.83	6	41.06	40.75	17.2	16,937	0.10%
2021/02/01	13	40.65	1.1	40.50	40.80	12	16,812	0.07%
2021/01/29	29.2	40.25	0	0.00	40.15	29.2	16,789	0.17%
2021/01/28	25	40.27	0	0.00	40.25	25	16,597	0.15%
2021/01/27	21.1	40.41	0	0.00	40.35	21.1	16,362	0.13%
2021/01/26	42.4	40.37	0	0.00	40.35	42.4	16,223	0.26%
2021/01/25	22	40.94	0	0.00	40.90	22	15,710	0.14%
2021/01/22	26.4	40.57	0.2	40.70	40.60	26.2	15,509	0.17%
2021/01/21	16.4	40.97	3.2	40.91	40.80	13.3	15,191	0.09%
2021/01/20	38.3	41.05	8.8	41.02	40.95	29.6	15,029	0.20%
2021/01/19	11	41.81	2	41.90	41.75	9	14,598	0.06%
2021/01/18	13.3	41.56	2	41.60	41.60	11.3	14,547	0.08%
2021/01/15	22.2	42.20	12.1	42.14	41.95	10.1	14,248	0.07%
2021/01/14	22.5	42.56	0	0.00	42.55	22.5	13,868	0.16%
2021/01/13	6.3	42.70	6.6	42.70	42.70	-0.3	13,709	0.00%
2021/01/12	3.1	42.82	0	0.00	42.70	3.1	13,599	0.02%
2021/01/11	4.1	42.86	6.2	42.90	43.10	-2.1	13,516	-0.02%
2021/01/08	4.7	42.91	7	42.89	42.95	-2.3	13,435	-0.02%
2021/01/07	5.1	42.89	7	42.89	42.85	-1.9	13,366	-0.01%
2021/01/06	9	42.98	23	42.97	42.95	-14	13,172	-0.11%
2021/01/05	13.1	43.17	2	43.18	43.10	11.1	13,036	0.09%
2021/01/04	11	43.25	2.2	43.28	43.20	8.8	12,974	0.07%
2020/12/31	3	43.25	0	0.00	43.20	3	12,933	0.02%
2020/12/30	0.1	43.00	6	43.02	43.25	-5.9	12,962	-0.05%
2020/12/29	4	43.00	22.3	43.01	43.00	-18.3	12,916	-0.14%
2020/12/28	15	42.90	11.2	42.86	43.00	3.8	12,907	0.03%
2020/12/25	1	42.70	2	42.90	42.80	-1	12,961	-0.01%
2020/12/24	6	42.75	5	42.85	42.70	1	13,055	0.01%
2020/12/23	5.1	42.71	2	42.80	42.80	3.1	13,075	0.02%
2020/12/22	35	43.03	3	42.92	42.95	32	13,149	0.24%
2020/12/21	0	43.00	11.6	43.40	43.50	-11.6	13,438	-0.09%
2020/12/18	3	42.88	0	0.00	42.95	3	13,750	0.02%
2020/12/17	14	42.79	0	0.00	42.65	14	13,865	0.10%
2020/12/16	0.1	43.15	3	43.18	43.05	-2.9	13,782	-0.02%
2020/12/15	16	42.58	4	42.69	42.50	12	13,764	0.09%
2020/12/14	7.1	42.75	1	42.80	42.80	6.1	13,726	0.04%
2020/12/11	14	43.08	14	42.93	42.90	0	13,816	0.00%
2020/12/10	5.2	43.31	5	43.34	43.25	0.2	13,749	0.00%
2020/12/09	2.3	43.44	1	43.40	43.35	1.3	13,778	0.01%
2020/12/08	7.2	43.33	32	43.36	43.60	-24.8	13,772	-0.18%
2020/12/07	1.4	43.66	7.4	43.48	43.55	-6	13,759	-0.04%
2020/12/04	32	43.59	1	43.90	43.65	31	13,838	0.22%
2020/12/03	5.3	43.64	23.1	43.72	43.50	-17.8	13,761	-0.13%
2020/12/02	0.1	43.10	1.1	43.20	43.20	-1	13,481	-0.01%
2020/12/01	20.4	42.80	3.1	42.97	43.15	17.3	13,676	0.13%
2020/11/30	3	43.20	23.3	43.44	42.90	-20.3	13,906	-0.15%
2020/11/27	4	43.20	9	43.22	43.30	-5	13,694	-0.04%
2020/11/26	20	42.95	10.8	42.95	42.95	9.3	13,620	0.07%
2020/11/25	3	42.77	0.1	42.80	42.60	3	13,772	0.02%
2020/11/24	1	42.85	0	0.00	42.75	1	13,849	0.01%
2020/11/23	6	42.95	13	42.99	43.00	-7	13,800	-0.05%
2020/11/20	5	42.62	6.1	42.68	42.70	-1	13,790	-0.01%
2020/11/19	1	42.85	5	42.90	42.90	-4	13,775	-0.03%
2020/11/18	7.2	42.90	57	42.85	42.70	-49.8	13,816	-0.36%
2020/11/17	8	42.51	3	42.60	42.75	5	13,854	0.04%
2020/11/16	15	42.25	18.6	42.37	42.35	-3.6	14,202	-0.03%
2020/11/13	2.2	42.25	9	42.28	42.25	-6.8	14,467	-0.05%
2020/11/12	54	42.82	36.2	42.40	42.40	17.8	14,811	0.12%
2020/11/11	54.1	42.17	38.5	42.46	42.65	15.6	14,831	0.10%
2020/11/10	2	41.50	44.5	41.31	41.55	-42.5	14,766	-0.29%
2020/11/09	2	41.15	46.1	41.14	41.15	-44.1	14,981	-0.29%
2020/11/06	2	40.83	0.1	41.00	40.85	1.9	16,178	0.01%
2020/11/05	1	40.90	4	41.00	41.05	-3	16,546	-0.02%
2020/11/04	19.2	40.93	0.1	41.00	40.90	19.2	16,842	0.11%
2020/11/03	1	40.60	2	40.83	40.95	-1	17,212	-0.01%
2020/11/02	2	40.60	1	40.55	40.60	1	17,662	0.01%
2020/10/30	4.4	40.46	3	40.55	40.55	1.4	18,262	0.01%
2020/10/29	1.4	40.29	3	40.43	40.35	-1.6	18,465	-0.01%
2020/10/28	0.2	40.68	8.1	40.55	40.55	-7.9	18,534	-0.04%
2020/10/27	5.1	40.41	1	40.40	40.50	4.1	18,592	0.02%
2020/10/26	7	40.53	1	40.75	40.50	6	18,606	0.03%
2020/10/23	81	41.00	0	0.00	40.65	81	18,750	0.43%
2020/10/22	1	40.55	2	41.00	41.00	-1	18,943	-0.01%
2020/10/21	3.1	40.34	0	0.00	40.30	3.1	19,040	0.02%
2020/10/20	2	40.25	0	0.00	40.35	2	19,061	0.01%
2020/10/19	9	40.59	14	40.53	40.45	-5	19,122	-0.03%
2020/10/16	4	40.43	2	40.45	40.30	2	19,278	0.01%
2020/10/15	5	40.28	2	40.35	40.30	3	19,671	0.02%
2020/10/14	6.9	40.63	4	40.74	40.50	2.9	19,700	0.01%
2020/10/13	7	40.51	1	40.45	40.50	6	19,784	0.03%
2020/10/12	12	40.86	1.1	41.01	40.95	10.9	20,214	0.05%
2020/10/08	20	41.11	0	0.00	41.15	20	20,431	0.10%
2020/10/07	3.1	41.22	1	41.30	41.15	2.1	20,445	0.01%
2020/10/06	4	41.28	0	0.00	41.40	4	20,441	0.02%
2020/10/05	9	41.10	0	0.00	41.00	9	20,601	0.04%
2020/09/30	0.1	41.60	6	41.60	41.40	-5.9	20,812	-0.03%
2020/09/29	3	41.23	11	41.30	41.20	-8	20,975	-0.04%
2020/09/28	2	40.78	5	40.75	40.95	-3	21,043	-0.01%
2020/09/25	6	40.56	6	40.33	40.55	0	21,224	0.00%
2020/09/24	12.1	40.20	1	40.25	40.05	11.1	21,293	0.05%
2020/09/23	40.1	41.06	11	41.35	41.00	29.1	21,057	0.14%
2020/09/22	20.2	42.03	5	42.01	41.80	15.2	20,759	0.07%
2020/09/21	10	42.27	16	42.34	42.25	-6	20,638	-0.03%
2020/09/18	3	42.42	4.1	42.47	42.50	-1.1	20,706	-0.01%
2020/09/17	4	42.61	4	42.90	42.55	0	20,727	0.00%
2020/09/16	6.2	42.74	10.1	42.79	42.85	-4	20,772	-0.02%
2020/09/15	6	42.63	0	0.00	42.70	6	20,736	0.03%
2020/09/14	5	42.52	5.2	42.37	42.95	-0.2	20,963	0.00%
2020/09/11	0	0.00	1	42.30	42.30	-1	20,893	0.00%
2020/09/10	4	42.28	4	42.25	42.45	0	20,933	0.00%
2020/09/09	9.2	42.23	0	0.00	42.55	9.2	20,892	0.04%
2020/09/08	23	42.80	2	42.83	42.70	21	20,918	0.10%
2020/09/07	4	42.56	3	42.50	42.70	1	21,054	0.00%
2020/09/04	12	42.19	0	0.00	42.20	12	21,101	0.06%
2020/09/03	14	42.60	10	42.76	42.70	4	21,075	0.02%
2020/09/02	16.1	42.61	2	42.35	42.65	14.1	20,913	0.07%
2020/09/01	9	42.79	10.2	42.72	42.75	-1.2	20,813	-0.01%
2020/08/31	54	43.18	1.3	43.04	42.90	52.7	20,717	0.25%
2020/08/28	32	43.54	2	43.60	43.50	30	20,610	0.15%
2020/08/27	12	43.86	11	43.94	43.85	1	20,645	0.00%
2020/08/26	11	44.08	3	43.97	44.10	8	20,707	0.04%
2020/08/25	1	44.15	7	44.24	44.10	-6	20,673	-0.03%
2020/08/24	18	44.08	23	44.11	44.05	-5	21,049	-0.02%
2020/08/21	15.1	43.96	18	44.21	44.25	-2.9	21,056	-0.01%
2020/08/20	43.9	44.41	20	43.33	43.50	23.9	20,862	0.11%
2020/08/19	1.1	44.49	36	44.53	44.35	-34.9	20,547	-0.17%
2020/08/18	10.2	44.10	25	44.06	44.00	-14.8	20,240	-0.07%
2020/08/17	59	43.35	3	43.53	43.35	56	19,928	0.28%
2020/08/14	11	42.49	47	42.42	42.85	-36	19,825	-0.18%
2020/08/13	43	41.18	5	41.49	41.20	38	19,407	0.20%
2020/08/12	121	41.14	5	41.25	41.00	116	19,247	0.60%	大買/鉅額交易
2020/08/11	15	46.61	7.5	46.56	46.50	7.5	18,034	0.04%
2020/08/10	3	46.63	0.9	46.60	46.60	2.1	17,645	0.01%
2020/08/07	13	47.15	7	47.16	47.10	6	17,455	0.03%
2020/08/06	3	47.00	32	47.03	47.15	-29	17,219	-0.17%
2020/08/05	4	46.10	33	46.31	46.45	-29	16,833	-0.17%
2020/08/04	4	45.14	19	45.42	45.40	-15	16,369	-0.09%
2020/08/03	5	44.94	16	44.91	44.95	-11	16,214	-0.07%
2020/07/31	5	45.15	1	45.40	45.00	4	16,141	0.02%
2020/07/30	1	45.15	4	45.33	45.35	-3	16,127	-0.02%
2020/07/29	1.1	45.14	7	45.14	45.05	-5.9	16,204	-0.04%
2020/07/28	3	44.28	4	44.53	44.50	-1	16,213	-0.01%
2020/07/27	5	44.77	18	44.89	44.60	-13	16,216	-0.08%
2020/07/24	2	45.00	20	45.20	45.00	-18	16,217	-0.11%
2020/07/23	3	45.32	1	45.60	45.60	2	16,183	0.01%
2020/07/22	15	45.65	4	45.43	45.50	11	16,181	0.07%
2020/07/21	2	45.50	6	45.63	45.55	-4	16,060	-0.02%
2020/07/20	5	45.15	7	45.17	45.10	-2	15,811	-0.01%
2020/07/17	3	44.83	5	44.92	44.80	-2	15,774	-0.01%
2020/07/16	19	44.58	1	44.45	44.50	18	15,824	0.11%
2020/07/15	0	0.00	9	45.62	45.60	-9	15,384	-0.06%
2020/07/14	0.9	45.10	3	45.28	45.30	-2.1	15,181	-0.01%
2020/07/13	2	44.98	16	45.15	45.20	-14	15,199	-0.09%
2020/07/10	1	45.20	5	45.21	44.95	-4	15,301	-0.03%
2020/07/09	11	45.30	14.2	45.40	45.30	-3.2	15,268	-0.02%
2020/07/08	11	45.06	9	44.94	45.15	2	15,002	0.01%
2020/07/07	2	44.35	10	44.40	44.50	-8	14,733	-0.05%
2020/07/06	5	44.30	3	44.30	44.40	2	14,649	0.01%
2020/07/03	25	43.90	5	43.92	43.95	20	14,624	0.14%
2020/07/02	11	43.58	18	43.39	43.60	-7	14,576	-0.05%
2020/07/01	6	43.00	2	43.15	43.10	4	14,481	0.03%
2020/06/30	8	42.77	1	42.90	42.75	7	14,409	0.05%
2020/06/29	6	42.66	1	42.70	42.65	5	14,485	0.03%
2020/06/24	1	42.75	1	42.80	42.85	0	14,456	0.00%
2020/06/23	1	43.00	13	42.75	42.70	-12	14,452	-0.08%
2020/06/22	8	42.98	1	43.05	42.90	7	14,506	0.05%
2020/06/19	24	42.86	12	42.93	42.55	12	14,595	0.08%
2020/06/18	5	42.71	0	0.00	42.70	5	14,575	0.03%
2020/06/17	3	42.60	0	0.00	42.85	3	14,913	0.02%
2020/06/16	18	42.88	7	42.96	42.85	11	15,214	0.07%
2020/06/15	10	42.59	0	0.00	42.50	10	15,627	0.06%
2020/06/12	47	42.89	3.1	42.85	42.90	43.9	15,929	0.28%
2020/06/11	17	43.56	11	43.66	43.30	6	16,268	0.04%
2020/06/10	15	43.92	4	43.90	44.00	11	16,336	0.07%
2020/06/09	5	43.70	12.1	43.81	43.90	-7.1	16,626	-0.04%
2020/06/08	2	43.73	7	43.69	43.95	-5	16,884	-0.03%
2020/06/05	2	43.55	5	43.60	43.65	-3	16,879	-0.02%
2020/06/04	6	43.40	1	43.35	43.40	5	17,038	0.03%
2020/06/03	5	43.58	2	43.73	43.65	3	17,164	0.02%
2020/06/02	6	43.23	6	43.21	43.30	0	17,071	0.00%
2020/06/01	0	0.00	1	43.10	43.10	-1	17,036	-0.01%
2020/05/29	4	42.58	1	42.70	42.55	3	16,970	0.02%
2020/05/28	5	42.45	1	42.45	42.35	4	16,591	0.02%
2020/05/27	5	42.79	0	0.00	42.85	5	16,655	0.03%
2020/05/26	0	0.00	7.4	43.04	43.00	-7.4	16,717	-0.04%
2020/05/25	4	42.28	1	42.65	42.65	3	16,826	0.02%
2020/05/22	8	42.78	0	0.00	42.65	8	16,923	0.05%
2020/05/21	1	43.00	25	43.02	43.00	-24	16,923	-0.14%
2020/05/20	20	43.13	2	43.13	42.90	18	16,891	0.11%
2020/05/19	0	0.00	5	43.05	43.00	-5	16,886	-0.03%
2020/05/18	3	42.65	35	42.09	42.35	-32	16,725	-0.19%
2020/05/15	10	42.39	0	0.00	42.30	10	16,700	0.06%
2020/05/14	15	42.30	3	42.42	42.60	12	16,720	0.07%
2020/05/13	16	42.52	6	42.63	42.90	10	16,615	0.06%
2020/05/12	4	42.88	0	0.00	42.95	4	16,648	0.02%
2020/05/11	17	43.20	2	43.38	43.15	15	16,683	0.09%
2020/05/08	2	42.98	1	42.90	43.00	1	16,728	0.01%
2020/05/07	4	42.75	2	42.73	42.70	2	16,749	0.01%
2020/05/06	4	42.48	4	42.60	42.60	0	16,822	0.00%
2020/05/05	1	42.70	5	42.84	42.85	-4	16,875	-0.02%
2020/05/04	13	42.18	4	42.38	42.20	9	16,886	0.05%
2020/04/30	0	0.00	36	43.01	43.20	-36	16,928	-0.21%
2020/04/29	13	42.52	2	42.50	42.55	11	16,995	0.06%
2020/04/28	0	0.00	9	42.09	42.25	-9	17,208	-0.05%
2020/04/27	3	42.12	2	42.05	42.00	1	18,115	0.01%
2020/04/24	1	42.05	0	0.00	42.00	1	18,025	0.01%
2020/04/23	44.5	41.92	5	42.07	42.15	39.5	18,025	0.22%
2020/04/22	4	41.49	4	41.48	41.60	0	17,994	0.00%
2020/04/21	1.4	41.94	23	41.96	41.80	-21.6	18,175	-0.12%
2020/04/20	1	42.20	66	42.20	42.35	-65	18,223	-0.36%
2020/04/17	3	42.23	5	42.19	42.00	-2	18,450	-0.01%
2020/04/16	6	41.91	52	41.78	41.85	-46	18,435	-0.25%
2020/04/15	59	41.97	35	41.90	41.80	24	18,514	0.13%
2020/04/14	2	41.20	3	41.55	41.65	-1	18,414	-0.01%
2020/04/13	3	40.87	8	40.98	40.80	-5	18,392	-0.03%
2020/04/10	0	0.00	9	40.95	41.00	-9	18,530	-0.05%
2020/04/09	26	40.66	11	40.65	40.55	15	18,714	0.08%
2020/04/08	9.5	41.02	20	40.92	41.00	-10.5	18,786	-0.06%
2020/04/07	15	39.86	38	39.74	39.95	-23	18,599	-0.12%
2020/04/06	34	39.03	0.3	39.25	39.05	33.7	18,657	0.18%
2020/04/01	7	39.16	0	0.00	39.00	7	18,611	0.04%
2020/03/30	1.2	38.66	0	0.00	39.15	1.2	18,316	0.01%
2020/03/27	4	39.23	2	39.00	38.95	2	18,246	0.01%
2020/03/26	3	38.87	12	39.00	38.60	-9	18,248	-0.05%
2020/03/25	22	39.28	24.1	39.41	38.80	-2.1	18,249	-0.01%
2020/03/24	2	38.08	29	38.39	38.25	-27	18,117	-0.15%
2020/03/23	24	36.19	1	36.30	36.10	23	17,961	0.13%
2020/03/20	84	35.43	41	35.83	36.95	43	17,655	0.24%
2020/03/19	15	34.43	46	34.56	33.60	-31	17,337	-0.18%
2020/03/18	15	36.78	4	37.16	36.00	11	17,069	0.06%
2020/03/17	21.1	37.61	0	0.00	37.60	21.1	16,688	0.13%
2020/03/16	28	38.96	5.3	39.75	38.85	22.7	16,138	0.14%
2020/03/13	21	39.13	68	39.52	40.25	-47	15,911	-0.30%
2020/03/12	15	41.02	12.1	40.99	40.75	2.9	15,439	0.02%
2020/03/11	0.1	41.85	5	42.00	41.80	-4.9	15,048	-0.03%
2020/03/10	15	41.55	23	41.36	41.60	-8	14,955	-0.05%
2020/03/09	23	42.08	0	0.00	41.85	23	14,818	0.16%
2020/03/06	3	42.85	2	42.85	42.85	1	14,613	0.01%
2020/03/05	66	42.89	3	43.15	43.30	63	14,608	0.43%
2020/03/04	0	0.00	3	42.75	42.85	-3	14,772	-0.02%
2020/03/03	1	42.70	116	42.78	42.65	-115	14,783	-0.78%	大賣/鉅額交易
2020/03/02	0	0.00	1	42.50	42.25	-1	14,678	-0.01%
2020/02/27	17	42.17	2	42.20	42.25	15	14,824	0.10%
2020/02/26	34	42.21	0	0.00	42.20	34	14,772	0.23%
2020/02/25	64	42.34	10	42.40	42.70	54	14,628	0.37%
2020/02/24	7	42.96	2	43.00	43.00	5	14,574	0.03%
2020/02/21	0	0.00	2	43.30	43.25	-2	14,887	-0.01%
2020/02/20	8	43.66	73.1	43.18	43.15	-65.1	15,079	-0.43%
2020/02/19	0	0.00	3	43.30	43.40	-3	15,251	-0.02%
2020/02/18	24	42.98	1	43.05	43.05	23	15,442	0.15%
2020/02/17	47	42.95	3	43.00	43.00	44	15,522	0.28%
2020/02/14	4	43.35	2	43.20	43.20	2	15,690	0.01%
2020/02/13	4	43.11	6	43.24	43.15	-2	15,652	-0.01%
2020/02/12	1	42.85	29	42.83	42.80	-28	15,560	-0.18%
2020/02/11	6	42.65	15	42.57	42.60	-9	15,533	-0.06%
2020/02/10	33	42.40	4	42.33	42.40	29	15,477	0.19%
2020/02/07	3	42.45	0.6	42.50	42.50	2.4	15,428	0.02%
2020/02/06	0	0.00	2	42.75	43.00	-2	15,478	-0.01%
2020/02/05	2	42.35	2	42.43	42.35	0	15,557	0.00%
2020/02/04	22.1	41.76	40	42.46	42.40	-17.9	15,460	-0.12%
2020/02/03	25	41.51	2	41.55	41.55	23	15,348	0.15%
2020/01/31	9	42.29	2	42.35	42.05	7	15,299	0.05%
2020/01/30	30.2	42.44	44	42.32	41.85	-13.9	15,164	-0.09%
2020/01/20	0	0.00	2	44.98	44.95	-2	14,282	-0.01%
2020/01/17	0	0.00	4	44.88	44.90	-4	14,487	-0.03%
2020/01/16	2	44.68	4	44.64	44.75	-2	14,575	-0.01%
2020/01/15	1	44.50	2	44.55	44.55	-1	14,636	-0.01%
2020/01/14	13	44.33	10	44.38	44.55	3	14,537	0.02%
2020/01/13	6	44.19	24	44.16	44.25	-18	14,595	-0.12%
2020/01/10	13	43.45	4	43.45	43.50	9	15,006	0.06%
2020/01/09	2	43.40	0	0.00	43.45	2	15,008	0.01%
2020/01/08	2	43.38	31	43.35	43.40	-29	14,943	-0.19%
2020/01/07	8	43.47	7	43.35	43.60	1	14,877	0.01%
2020/01/06	3	43.50	3	43.52	43.45	0	14,973	0.00%
2020/01/03	0	0.00	1.4	43.89	43.95	-1.4	14,911	-0.01%
2020/01/02	1	44.05	8	44.08	44.10	-7	14,838	-0.05%
2019/12/31	0	0.00	4	43.70	43.70	-4	14,647	-0.03%
2019/12/30	30	43.64	10	43.66	43.65	20	14,673	0.14%
2019/12/27	2	43.05	2	43.25	43.25	0	14,540	0.00%
2019/12/26	0	0.00	1	42.95	43.05	-1	14,635	-0.01%
2019/12/25	0	0.00	10	43.05	43.10	-10	14,801	-0.07%
2019/12/24	4.8	43.22	2	43.15	43.15	2.8	14,907	0.02%
2019/12/23	1	43.00	32.1	43.07	43.25	-31.1	14,952	-0.21%
2019/12/20	1	42.95	22	42.95	42.95	-21	14,978	-0.14%
2019/12/19	0	0.00	5	42.92	43.00	-5	14,997	-0.03%
2019/12/18	4	42.96	5	42.99	43.00	-1	15,064	-0.01%
2019/12/17	2	42.80	7	42.87	42.95	-5	15,039	-0.03%
2019/12/16	8	42.76	18.4	42.82	42.80	-10.4	14,936	-0.07%
2019/12/13	1	42.85	30	42.57	42.55	-29	14,945	-0.19%
2019/12/12	5	42.35	8.1	42.33	42.30	-3.1	14,920	-0.02%
2019/12/11	0	0.00	3	42.17	42.15	-3	14,985	-0.02%
2019/12/10	1	42.00	0	0.00	42.10	1	15,068	0.01%
2019/12/09	14	41.92	8	42.01	42.05	6	15,165	0.04%
2019/12/06	12	41.69	2	41.75	41.75	10	15,175	0.07%
2019/12/05	1	41.85	0	0.00	41.65	1	15,354	0.01%
2019/12/04	3	41.52	4	41.64	41.75	-1	15,645	-0.01%
2019/12/03	4	41.63	2.3	41.74	41.85	1.7	15,733	0.01%
2019/12/02	7	41.28	1.1	41.36	41.35	5.9	15,733	0.04%
2019/11/29	16	41.52	3	41.58	41.40	13	15,719	0.08%
2019/11/27	4	41.78	27	41.84	41.95	-23	15,837	-0.15%
2019/11/26	13	41.83	10	42.12	41.80	3	15,863	0.02%
2019/11/25	6	41.98	2	42.08	41.95	4	15,528	0.03%
2019/11/22	11	42.06	3	42.18	42.10	8	15,556	0.05%
2019/11/21	16	42.24	6	42.21	42.35	10	15,639	0.06%
2019/11/20	2.7	42.25	11.4	42.52	42.65	-8.6	15,535	-0.06%
2019/11/19	11	41.85	65.1	41.73	42.10	-54.1	15,188	-0.36%
2019/11/18	17	42.05	3	42.07	42.10	14	15,006	0.09%
2019/11/15	73.1	41.60	8	41.52	41.70	65.1	14,790	0.44%
2019/11/14	0	0.00	2	41.10	41.15	-2	14,612	-0.01%
2019/11/13	6	41.17	13	41.03	41.00	-7	14,577	-0.05%
2019/11/12	0	0.00	1	40.60	40.65	-1	14,491	-0.01%
2019/11/11	18	40.73	5	40.60	40.35	13	14,806	0.09%
2019/11/08	1	40.95	36	40.90	40.90	-35	15,386	-0.23%
2019/11/07	1	40.70	1	40.95	40.95	0	15,890	0.00%
2019/11/06	1	40.85	0	0.00	40.80	1	16,088	0.01%
2019/11/05	3	40.68	0.2	40.90	40.90	2.8	16,203	0.02%
2019/11/04	6	40.84	2.8	40.95	40.95	3.2	16,285	0.02%
2019/11/01	3	40.47	12	40.50	40.55	-9	16,295	-0.06%
2019/10/31	2.3	40.50	3	40.52	40.45	-0.7	16,600	0.00%
2019/10/30	7	40.34	82.1	40.35	40.35	-75.1	16,869	-0.45%
2019/10/29	5	40.55	2	40.60	40.65	3	16,765	0.02%
2019/10/28	2.7	40.69	1	41.05	40.75	1.7	16,612	0.01%
2019/10/25	3	40.70	1	40.85	40.85	2	16,652	0.01%
2019/10/24	15	40.87	0	0.00	41.00	15	16,478	0.09%
2019/10/23	15	40.93	10	40.90	40.95	5	16,533	0.03%
2019/10/22	5	41.16	0	0.00	41.40	5	16,532	0.03%
2019/10/21	10	41.56	2.2	41.54	41.50	7.8	16,453	0.05%
2019/10/18	6	40.43	15	40.94	40.95	-9	16,356	-0.06%
2019/10/17	6.2	40.02	8.9	40.01	40.10	-2.7	15,849	-0.02%
2019/10/16	7	39.90	158	39.99	40.00	-151	15,811	-0.96%	大賣/鉅額交易
2019/10/15	0	0.00	2	39.90	40.00	-2	15,916	-0.01%
2019/10/14	0	0.00	15	39.92	39.95	-15	16,255	-0.09%
2019/10/08	4	39.61	2	39.68	39.75	2	16,714	0.01%
2019/10/07	22	39.21	1	39.25	39.30	21	17,140	0.12%
2019/10/04	3	38.93	0	0.00	38.90	3	17,320	0.02%
2019/10/03	3	38.87	0.6	39.30	39.00	2.4	17,304	0.01%
2019/10/02	1.7	39.38	1	39.65	39.25	0.7	17,315	0.00%
2019/10/01	2	39.50	90	39.55	39.65	-88	17,356	-0.51%
2019/09/27	1	39.90	2	39.70	39.65	-1	17,381	-0.01%
2019/09/26	1	39.70	6	39.83	39.90	-5	17,415	-0.03%
2019/09/25	4	39.69	2	39.85	39.60	2	17,535	0.01%
2019/09/24	0	0.00	2	39.80	39.80	-2	17,583	-0.01%
2019/09/23	16	39.81	0.3	40.00	39.75	15.7	17,507	0.09%
2019/09/20	1	39.65	4	40.11	40.20	-3	17,563	-0.02%
2019/09/19	3	39.82	0	0.00	39.80	3	17,483	0.02%
2019/09/18	0	0.00	12.1	39.67	39.80	-12.1	17,574	-0.07%
2019/09/17	2	39.50	22	39.36	39.50	-20	17,619	-0.11%
2019/09/16	6	40.13	16.4	40.15	40.10	-10.4	17,629	-0.06%
2019/09/12	2.8	40.09	2.4	40.07	40.05	0.4	17,599	0.00%
2019/09/11	3	39.92	11	39.84	40.00	-8	17,752	-0.05%
2019/09/10	8	39.99	3	39.95	39.95	5	17,949	0.03%
2019/09/09	27	39.96	13	39.90	40.00	14	18,140	0.08%
2019/09/06	6	39.81	7	39.83	39.85	-1	18,038	-0.01%
2019/09/05	7	38.91	6	38.85	39.00	1	17,798	0.01%
2019/09/04	5	38.40	1	38.35	38.45	4	17,818	0.02%
2019/09/03	1	38.45	14	38.37	38.35	-13	17,972	-0.07%
2019/09/02	2	38.10	1	38.40	38.25	1	18,146	0.01%
2019/08/30	28	38.09	2	38.25	38.45	26	18,113	0.14%
2019/08/29	1	37.65	0	0.00	37.80	1	18,035	0.01%
2019/08/27	6	37.62	1	37.60	37.65	5	18,435	0.03%
2019/08/26	18.1	37.69	2	37.53	37.70	16.1	18,481	0.09%
2019/08/23	24	38.15	1	38.20	38.20	23	18,473	0.12%
2019/08/22	13	37.87	0	0.00	37.85	13	18,541	0.07%
2019/08/21	22	38.07	6	38.05	37.95	16	18,734	0.09%
2019/08/20	3	38.13	1	38.25	38.15	2	18,731	0.01%
2019/08/19	9	38.17	1	38.40	38.10	8	18,777	0.04%
2019/08/16	7	38.01	9	37.95	37.95	-2	18,796	-0.01%
2019/08/15	10	37.89	17	38.01	38.00	-7	18,773	-0.04%
2019/08/14	15	38.05	6	37.95	38.30	9	18,819	0.05%
2019/08/13	98.9	37.22	24	37.33	37.25	74.9	18,656	0.40%
2019/08/12	101.1	43.95	5	43.96	43.95	96.1	18,080	0.53%	大買/
2019/08/08	1	44.00	0	0.00	43.90	1	17,741	0.01%
2019/08/07	28	43.41	1	43.50	43.35	27	17,601	0.15%
2019/08/06	23.4	43.24	1	43.20	43.30	22.4	17,750	0.13%
2019/08/05	19	43.54	2	43.50	43.55	17	17,728	0.10%
2019/08/02	20	43.72	17	43.74	43.55	3	17,716	0.02%
2019/08/01	41	44.17	0	0.00	44.05	41	17,596	0.23%
2019/07/31	0	0.00	1	44.80	44.70	-1	17,513	-0.01%
2019/07/30	0	0.00	13	44.85	44.80	-13	17,651	-0.07%
2019/07/29	22	45.00	1	45.00	44.85	21	17,948	0.12%
2019/07/26	1	44.20	2	44.58	44.65	-1	18,163	-0.01%
2019/07/25	34	44.45	20	44.38	44.30	14	18,228	0.08%
2019/07/24	6	44.88	0	0.00	44.80	6	18,091	0.03%
2019/07/23	0	0.00	5	44.97	45.05	-5	18,053	-0.03%
2019/07/22	43	44.99	14.3	44.98	44.90	28.7	18,025	0.16%
2019/07/19	20	44.64	7	44.85	44.80	13	17,949	0.07%
2019/07/18	17	44.54	0	0.00	44.60	17	17,921	0.09%
2019/07/17	7	44.56	2	44.85	44.70	5	18,132	0.03%
2019/07/16	18	44.54	6	44.66	44.75	12	18,306	0.07%
2019/07/15	40	44.04	25	43.97	44.05	15	18,126	0.08%
2019/07/12	30	44.59	27	44.33	44.35	3	18,091	0.02%
2019/07/11	50	44.99	17	44.80	44.80	33	18,028	0.18%
2019/07/10	10	45.87	0	0.00	45.85	10	17,637	0.06%
2019/07/09	78	46.00	3	46.12	46.00	75	17,645	0.43%
2019/07/08	0	0.00	12	46.17	46.20	-12	17,825	-0.07%
2019/07/05	2	46.08	1	46.30	46.15	1	17,949	0.01%
2019/07/04	14	45.98	1	45.90	45.90	13	18,032	0.07%
2019/07/03	18	46.29	1	46.25	46.25	17	18,223	0.09%
2019/07/02	11	46.45	19	46.54	46.35	-8	18,452	-0.04%
2019/07/01	5	45.80	12	46.38	46.15	-7	18,483	-0.04%
2019/06/28	14	45.91	0	0.00	46.05	14	18,562	0.08%
2019/06/27	19	46.00	14	45.69	45.95	5	18,801	0.03%
2019/06/26	1	45.50	0	0.00	45.55	1	18,891	0.01%
2019/06/25	6	45.48	4	45.53	45.60	2	19,323	0.01%
2019/06/24	3	45.47	1	45.25	45.60	2	19,560	0.01%
2019/06/21	9	45.22	1	45.15	45.15	8	19,765	0.04%
2019/06/20	16	45.33	0	0.00	45.40	16	20,696	0.08%
2019/06/19	8	45.11	0.2	47.10	45.30	7.8	20,682	0.04%
2019/06/18	0	0.00	1	44.95	45.20	-1	20,639	0.00%
2019/06/17	6	44.66	18	44.73	44.70	-12	20,457	-0.06%
2019/06/14	2	43.90	1	43.90	43.95	1	20,318	0.00%
2019/06/13	1	43.75	5	43.70	43.85	-4	20,846	-0.02%
2019/06/12	51	43.70	0	0.00	43.75	51	20,917	0.24%
2019/06/11	6	43.87	1	44.00	44.00	5	20,838	0.02%
2019/06/10	11	43.75	7	43.76	43.85	4	20,740	0.02%
2019/06/06	4	42.95	3.5	42.94	43.15	0.5	20,602	0.00%
2019/06/05	3	43.00	2	43.00	43.00	1	20,525	0.00%
2019/06/04	9	43.47	17	43.22	43.10	-8	20,408	-0.04%
2019/06/03	0.2	43.40	10	43.17	43.40	-9.8	20,223	-0.05%
2019/05/31	0	0.00	1	42.75	42.90	-1	20,045	0.00%
2019/05/30	8	42.46	37	42.56	42.80	-29	19,910	-0.15%
2019/05/29	6	42.40	43	42.30	42.50	-37	19,853	-0.19%
2019/05/28	21	42.35	9	42.42	42.30	12	19,894	0.06%
2019/05/27	20	42.56	13	42.53	42.40	7	19,814	0.04%
2019/05/24	18	42.41	0	0.00	42.35	18	19,902	0.09%
2019/05/23	9	42.48	7	42.64	42.35	2	19,954	0.01%
2019/05/22	6	42.78	0	0.00	42.70	6	20,360	0.03%
2019/05/21	7	42.64	1	42.70	42.85	6	20,460	0.03%
2019/05/20	13	42.48	6	42.38	42.35	7	20,442	0.03%
2019/05/17	8	42.21	4	42.24	42.25	4	20,401	0.02%
2019/05/16	19	42.07	1	42.40	42.00	18	20,412	0.09%
2019/05/15	31	41.69	3	41.55	41.75	28	20,302	0.14%
2019/05/14	19	41.59	0	0.00	41.55	19	20,272	0.09%
2019/05/13	4	42.20	4	42.46	42.00	0	19,984	0.00%
2019/05/10	2	42.60	14	42.69	42.50	-12	19,903	-0.06%
2019/05/09	5	42.59	41	42.65	42.50	-36	19,795	-0.18%
2019/05/08	6	42.80	14	43.04	43.00	-8	19,622	-0.04%
2019/05/07	17	42.90	52	42.87	42.90	-35	19,430	-0.18%
2019/05/06	8	42.31	1	42.35	42.30	7	19,257	0.04%
2019/05/03	16	42.76	28	42.58	42.85	-12	18,942	-0.06%
2019/05/02	2	42.23	7	42.29	42.20	-5	18,615	-0.03%
2019/04/30	3	42.13	8	42.16	42.00	-5	18,472	-0.03%
2019/04/29	3	41.97	51.6	42.03	42.10	-48.6	18,476	-0.26%
2019/04/26	4	41.74	0	0.00	41.75	4	18,369	0.02%
2019/04/25	43	41.61	3	41.75	41.80	40	18,375	0.22%
2019/04/24	5	41.53	2	41.53	41.55	3	18,358	0.02%
2019/04/23	28	40.99	23	40.80	41.60	5	18,316	0.03%
2019/04/22	18	41.26	11	41.11	41.00	7	18,243	0.04%
2019/04/19	20	41.45	1	41.70	41.70	19	17,929	0.11%
2019/04/18	117	41.44	108	41.89	41.60	9	17,806	0.05%	大買/大賣/
2019/04/17	20	42.00	2	42.00	41.95	18	17,616	0.10%
2019/04/16	5	42.42	1	42.45	42.30	4	17,377	0.02%
2019/04/15	2	42.35	12	42.33	42.50	-10	17,356	-0.06%
2019/04/12	17	41.97	4	42.06	42.00	13	17,209	0.08%
2019/04/11	8	42.01	3	42.37	42.05	5	17,030	0.03%
2019/04/10	5	41.90	1	42.00	42.00	4	16,791	0.02%
2019/04/09	7	42.09	25	42.33	42.15	-18	16,545	-0.11%
2019/04/08	112	42.09	0	0.00	42.30	112	16,200	0.69%	大買/鉅額交易
2019/04/03	1	41.60	15	41.62	41.70	-14	15,817	-0.09%
2019/04/02	5	41.55	14	41.57	41.40	-9	15,641	-0.06%
2019/04/01	58	41.52	10	41.61	41.35	48	15,380	0.31%
2019/03/29	20	41.25	115.2	41.27	41.25	-95.2	14,937	-0.64%	大賣/
2019/03/28	69	41.07	9	41.27	41.00	60	14,770	0.41%
2019/03/27	71	40.76	20	40.52	40.55	51	14,397	0.35%
2019/03/26	36	40.40	0.5	40.55	40.45	35.5	14,149	0.25%
2019/03/25	92	40.31	61	40.26	40.50	31	13,906	0.22%
2019/03/22	4	38.58	0	0.00	38.70	4	12,921	0.03%
2019/03/21	0	0.00	8	38.73	38.85	-8	12,975	-0.06%
2019/03/20	1	38.05	0	0.00	38.05	1	12,847	0.01%
2019/03/19	3	38.03	64	38.25	38.10	-61	12,820	-0.48%
2019/03/18	75	37.74	4	37.88	37.80	71	12,718	0.56%
2019/03/15	1	38.60	6	38.70	38.65	-5	12,123	-0.04%
2019/03/14	2	38.53	2	38.60	38.60	0	12,005	0.00%
2019/03/13	1	38.50	6	38.52	38.50	-5	12,137	-0.04%
2019/03/12	2	38.20	110	38.40	38.40	-108	12,190	-0.89%	大賣/鉅額交易
2019/03/11	4	38.10	1	38.05	37.85	3	12,358	0.02%
2019/03/08	14	37.94	0	0.00	38.00	14	12,634	0.11%
2019/03/07	109	38.16	2	38.40	38.00	107	12,816	0.83%	大買/鉅額交易
2019/03/06	3	38.08	2	38.25	38.25	1	12,966	0.01%
2019/03/05	2	38.05	0	0.00	38.00	2	13,299	0.02%
2019/03/04	8	38.16	0	0.00	38.20	8	14,411	0.06%
2019/02/27	2	38.28	5	38.25	38.40	-3	14,337	-0.02%
2019/02/26	1	38.30	9	38.26	38.20	-8	14,246	-0.06%
2019/02/25	2	38.45	0	0.00	38.45	2	14,362	0.01%
2019/02/22	5	38.71	0	0.00	38.70	5	14,472	0.03%
2019/02/21	1	38.15	12	39.05	39.30	-11	14,492	-0.08%
2019/02/20	0	0.00	1	38.00	37.85	-1	14,013	-0.01%
2019/02/19	0	0.00	4	37.45	37.55	-4	13,849	-0.03%
2019/02/18	2	37.10	3	37.10	36.90	-1	13,696	-0.01%
2019/02/15	1	37.15	3	37.52	37.45	-2	13,766	-0.01%
2019/02/14	0	0.00	5	38.05	37.50	-5	13,833	-0.04%
2019/02/13	1	37.70	0	0.00	37.65	1	13,710	0.01%
2019/02/12	1	37.55	0	0.00	37.70	1	13,617	0.01%
2019/02/11	0	0.00	4	37.69	37.65	-4	13,612	-0.03%
2019/01/30	2	37.00	0	0.00	37.35	2	13,468	0.01%
2019/01/29	1	37.00	0	0.00	37.10	1	13,530	0.01%
2019/01/28	0	0.00	4	36.93	37.00	-4	13,669	-0.03%
2019/01/25	0	0.00	6	36.53	36.60	-6	13,691	-0.04%
2019/01/24	2	36.30	0	0.00	36.40	2	13,820	0.01%
2019/01/23	3	36.35	2	36.35	36.45	1	13,992	0.01%
2019/01/22	1	36.25	1	36.25	36.25	0	14,159	0.00%
2019/01/21	5	36.00	3	36.25	36.25	2	14,309	0.01%
2019/01/18	0	0.00	4	35.95	36.00	-4	14,490	-0.03%
2019/01/17	7	35.44	0	0.00	35.45	7	14,775	0.05%
2019/01/16	2	35.60	0	0.00	35.60	2	15,381	0.01%
2019/01/15	12	35.73	12	35.67	35.70	0	15,547	0.00%
2019/01/14	17	35.58	0	0.00	35.60	17	15,440	0.11%
2019/01/10	3	36.60	6	36.58	36.55	-3	15,388	-0.02%
2019/01/09	7	36.16	9	36.28	36.35	-2	15,371	-0.01%
2019/01/08	5	35.80	0	0.00	35.55	5	15,314	0.03%
2019/01/07	6	36.03	3	36.07	36.00	3	15,385	0.02%
2019/01/04	3	35.38	0	0.00	35.45	3	15,411	0.02%
2019/01/02	0	0.00	1	35.90	35.50	-1	15,978	-0.01%
2018/12/28	0	0.00	15	35.62	35.60	-15	16,040	-0.09%
2018/12/27	1	35.70	0	0.00	35.40	1	16,117	0.01%
2018/12/26	1	35.40	0	0.00	35.40	1	16,203	0.01%
2018/12/25	0	0.00	5	35.20	35.85	-5	16,296	-0.03%
2018/12/24	5	35.80	3	35.65	35.80	2	16,416	0.01%
2018/12/22	0	0.00	6	35.45	35.45	-6	16,528	-0.04%
2018/12/21	0	0.00	1	35.40	35.40	-1	16,971	-0.01%
2018/12/20	6	35.30	12	35.89	35.40	-6	16,974	-0.04%
2018/12/19	0	0.00	4	35.96	36.00	-4	16,914	-0.02%
2018/12/18	3	35.88	3	35.70	35.65	0	16,943	0.00%
2018/12/17	2	35.70	49	36.06	36.00	-47	17,319	-0.27%
2018/12/14	2	35.60	4.6	35.65	35.75	-2.6	17,273	-0.02%
2018/12/13	0	0.00	4	35.43	35.50	-4	17,362	-0.02%
2018/12/12	1	34.90	7	34.85	34.95	-6	17,290	-0.03%
2018/12/11	3	35.00	1	35.15	34.80	2	17,234	0.01%
2018/12/10	35	34.70	3	34.70	34.75	32	17,308	0.18%
2018/12/07	4	35.24	1	34.85	35.05	3	17,487	0.02%
2018/12/06	6	34.92	86	34.65	34.65	-80	17,576	-0.46%
2018/12/05	3	34.73	3	35.13	34.85	0	17,823	0.00%
2018/12/04	133	35.24	49	35.45	35.05	84	18,345	0.46%	大買/
2018/12/03	7	35.38	61	35.72	35.85	-54	18,146	-0.30%
2018/11/30	10	34.45	7	34.46	34.50	3	17,903	0.02%
2018/11/29	50	34.07	37	34.27	34.05	13	17,779	0.07%
2018/11/28	38	33.87	7	33.84	34.05	31	17,765	0.17%
2018/11/27	134	33.13	102	33.30	33.50	32	17,583	0.18%	大買/大賣/
2018/11/26	1	35.35	73	35.12	35.35	-72	16,748	-0.43%
2018/11/23	20	34.62	1	34.95	34.70	19	17,213	0.11%
2018/11/22	68	34.83	0	0.00	34.85	68	17,290	0.39%
2018/11/21	59	35.59	0	0.00	35.70	59	17,165	0.34%
2018/11/20	2	36.58	6	36.53	36.65	-4	17,025	-0.02%
2018/11/16	0	0.00	108	36.35	36.45	-108	17,140	-0.63%	大賣/鉅額交易
2018/11/15	52	36.05	4	36.14	36.15	48	17,325	0.28%
2018/11/14	59	36.20	4	36.65	36.35	55	17,409	0.32%
2018/11/13	2	36.00	2	36.00	36.40	0	17,458	0.00%
2018/11/12	20	35.45	162	35.29	35.60	-142	17,488	-0.81%	大賣/鉅額交易
2018/11/09	108	34.96	21	35.10	34.90	87	17,688	0.49%	大買/
2018/11/08	90	35.39	20	35.40	35.50	70	18,029	0.39%
2018/11/07	22	35.47	88	35.50	35.50	-66	18,509	-0.36%
2018/11/06	89	35.05	73	35.39	35.10	16	19,646	0.08%
2018/11/05	52	35.26	10	35.10	35.35	42	19,895	0.21%
2018/11/02	10	36.30	20	36.35	36.45	-10	20,127	-0.05%
2018/11/01	16	35.54	18	35.52	35.65	-2	20,426	-0.01%
2018/10/31	7	34.89	17	34.72	34.70	-10	20,564	-0.05%
2018/10/30	0	0.00	3	34.33	34.10	-3	20,695	-0.01%
2018/10/29	5	34.00	17	33.51	33.90	-12	20,980	-0.06%
2018/10/26	10	33.36	2	33.45	33.50	8	21,504	0.04%
2018/10/25	4	33.26	11.1	33.77	34.00	-7.1	22,325	-0.03%
2018/10/24	14	33.88	0	0.00	34.15	14	23,157	0.06%
2018/10/23	43	36.28	24	36.47	36.00	19	22,836	0.08%
2018/10/22	0	0.00	6	37.70	37.55	-6	23,078	-0.03%
2018/10/19	14	37.24	1	37.20	37.25	13	24,086	0.05%
2018/10/18	1	37.90	2	37.95	38.00	-1	24,280	0.00%
2018/10/17	2	38.50	6.2	38.54	38.25	-4.2	25,131	-0.02%
2018/10/16	3	38.08	1	37.80	38.20	2	25,323	0.01%
2018/10/15	15	38.40	0	0.00	38.50	15	25,455	0.06%
2018/10/12	5	38.42	14	38.28	39.00	-9	25,600	-0.04%
2018/10/11	23	37.55	11	37.75	37.60	12	25,654	0.05%
2018/10/09	0	0.00	26	40.11	40.05	-26	25,282	-0.10%
2018/10/05	7	39.24	20	39.78	39.70	-13	25,579	-0.05%
2018/10/04	14	39.57	1	39.55	39.80	13	25,683	0.05%
2018/10/03	3	40.23	0	0.00	40.20	3	25,833	0.01%
2018/10/02	45	40.39	1	40.35	40.30	44	26,052	0.17%
2018/10/01	9	41.24	1.4	41.47	41.05	7.6	26,235	0.03%
2018/09/28	5	41.22	14	41.23	41.10	-9	26,430	-0.03%
2018/09/27	1	39.60	42	40.27	40.25	-41	26,273	-0.16%
2018/09/26	45	39.96	0	0.00	39.90	45	26,482	0.17%
2018/09/25	13	40.17	2	40.30	40.20	11	26,920	0.04%
2018/09/21	5	41.00	2	40.83	40.40	3	27,049	0.01%
2018/09/20	1	39.95	2	40.00	40.10	-1	26,888	0.00%
2018/09/19	0	0.00	3	40.53	40.15	-3	26,972	-0.01%
2018/09/18	1	39.35	0	0.00	39.70	1	27,031	0.00%
2018/09/17	4	39.04	2	39.30	39.30	2	27,184	0.01%
2018/09/14	0	0.00	6	39.65	39.65	-6	27,256	-0.02%
2018/09/13	16	39.15	12	39.18	39.10	4	27,301	0.01%
2018/09/12	1	38.00	20	38.42	38.55	-19	27,171	-0.07%
2018/09/11	32	37.84	18	37.83	38.00	14	27,244	0.05%
2018/09/10	51	38.64	18	38.04	37.95	33	27,027	0.12%
2018/09/07	1	41.30	0	0.00	41.30	1	26,616	0.00%
2018/09/06	0	0.00	7	41.79	41.80	-7	26,592	-0.03%
2018/09/04	0	0.00	93	41.72	42.10	-93	26,593	-0.35%
2018/09/03	29	41.35	7	41.28	41.35	22	26,409	0.08%
2018/08/31	43	41.67	0	0.00	42.35	43	26,343	0.16%
2018/08/30	56	41.90	5	41.82	42.00	51	26,050	0.20%
2018/08/29	6	43.20	3.1	43.40	43.40	2.9	25,625	0.01%
2018/08/28	2	43.20	0.1	43.20	43.30	1.9	25,698	0.01%
2018/08/27	0	0.00	6	43.20	43.30	-6	25,815	-0.02%
2018/08/24	0	0.00	2	42.85	42.80	-2	25,756	-0.01%
2018/08/23	1	42.95	6	43.10	43.10	-5	25,948	-0.02%
2018/08/22	3	42.85	10	43.02	42.95	-7	26,075	-0.03%
2018/08/21	8	42.21	2	42.50	42.90	6	26,120	0.02%
2018/08/20	4	42.11	7	42.09	42.00	-3	26,216	-0.01%
2018/08/17	11	42.30	5	42.43	42.05	6	26,177	0.02%
2018/08/16	2	41.78	4	42.00	42.00	-2	26,134	-0.01%
2018/08/15	11	42.82	6	42.85	42.35	5	26,225	0.02%
2018/08/14	13	43.05	20	43.16	43.30	-7	25,975	-0.03%
2018/08/13	12	42.71	26	42.99	42.15	-14	25,677	-0.05%
2018/08/10	1	41.15	14	41.38	41.50	-13	24,798	-0.05%
2018/08/09	4	40.43	9.9	40.59	40.50	-5.9	24,741	-0.02%
2018/08/08	6	40.62	3	40.77	40.60	3	25,207	0.01%
2018/08/07	10	40.27	6	40.25	40.15	4	25,092	0.02%
2018/08/06	4	40.55	0	0.00	40.35	4	25,024	0.02%
2018/08/03	39	40.66	2	40.40	40.45	37	24,795	0.15%
2018/08/02	6	40.80	5	40.81	40.60	1	24,490	0.00%
2018/08/01	9	40.48	21	40.60	41.05	-12	23,866	-0.05%
2018/07/31	33	39.43	3	39.40	39.35	30	22,946	0.13%
2018/07/30	4	40.95	9	41.03	40.70	-5	22,017	-0.02%
2018/07/27	16	40.54	3	41.40	40.30	13	21,668	0.06%
2018/07/26	15	41.67	13	41.35	40.50	2	21,333	0.01%
2018/07/25	7	45.08	2	45.00	45.10	5	20,460	0.02%
2018/07/24	15	43.97	49	44.34	45.50	-34	20,173	-0.17%
2018/07/23	2	42.60	0	0.00	42.65	2	19,368	0.01%
2018/07/20	12	42.28	0	0.00	42.30	12	19,251	0.06%
2018/07/19	0	0.00	1	42.70	42.75	-1	19,164	-0.01%
2018/07/18	14	42.29	4	42.66	42.25	10	19,412	0.05%
2018/07/17	5	42.19	0	0.00	42.15	5	19,164	0.03%
2018/07/16	14	42.51	0	0.00	42.50	14	19,102	0.07%
2018/07/13	0	0.00	3	43.57	43.50	-3	19,058	-0.02%
2018/07/12	0	0.00	22	42.93	42.70	-22	18,723	-0.12%
2018/07/11	22	42.15	1	42.25	42.15	21	18,533	0.11%
2018/07/10	0	0.00	1	43.10	43.25	-1	18,222	-0.01%
2018/07/09	5	41.88	38	42.77	42.75	-33	17,897	-0.18%
2018/07/06	20	41.30	0	0.00	41.60	20	17,544	0.11%
2018/07/05	0	0.00	1	42.05	42.05	-1	17,264	-0.01%
2018/07/04	3	41.78	3	42.00	42.00	0	17,216	0.00%
2018/07/03	16	42.43	1	42.75	42.75	15	16,918	0.09%
2018/07/02	5	41.79	0	0.00	41.85	5	16,442	0.03%
2018/06/29	3	41.97	0	0.00	42.35	3	16,147	0.02%
2018/06/28	3	42.48	0	0.00	42.40	3	15,725	0.02%
2018/06/26	8	43.91	0	0.00	43.70	8	15,155	0.05%
2018/06/25	7	44.25	0	0.00	44.70	7	14,905	0.05%
2018/06/22	2	44.30	2	44.88	44.60	0	14,764	0.00%
2018/06/21	1	44.30	2	44.70	44.75	-1	14,558	-0.01%
2018/06/20	0	0.00	4	44.58	44.75	-4	14,521	-0.03%
2018/06/19	5	43.96	2	43.98	43.85	3	14,290	0.02%
2018/06/15	0	0.00	1	44.95	45.25	-1	13,991	-0.01%
2018/06/14	0	0.00	2	45.10	44.90	-2	13,688	-0.01%
2018/06/13	0	0.00	10	45.06	45.45	-10	13,540	-0.07%
2018/06/11	2	44.65	0	0.00	44.60	2	13,386	0.01%
2018/06/08	0	0.00	6	45.05	45.00	-6	13,315	-0.05%
2018/06/06	3	44.75	0	0.00	44.80	3	13,226	0.02%
2018/06/04	0	0.00	29	45.19	45.65	-29	12,867	-0.23%
2018/05/31	0	0.00	12	43.88	43.60	-12	12,403	-0.10%
2018/05/30	1	44.05	1	43.80	43.75	0	12,061	0.00%
2018/05/29	11	43.08	5	43.09	43.40	6	11,777	0.05%
2018/05/28	0	0.00	1	44.00	43.95	-1	11,560	-0.01%
2018/05/25	4	43.94	1	44.15	43.90	3	11,405	0.03%
2018/05/24	1	43.95	0	0.00	44.75	1	11,186	0.01%
2018/05/23	9	44.00	0	0.00	44.10	9	10,986	0.08%
2018/05/22	0	0.00	7	45.54	45.60	-7	10,678	-0.07%
2018/05/21	2	45.95	22	45.91	46.00	-20	10,604	-0.19%
2018/05/18	0	0.00	21	45.60	45.55	-21	10,386	-0.20%
2018/05/17	0	0.00	6	45.60	45.65	-6	10,246	-0.06%
2018/05/16	2	45.75	14	46.84	45.90	-12	9,922	-0.12%
2018/05/15	0	0.00	22	42.85	43.50	-22	9,122	-0.24%
2018/05/14	0	0.00	6	42.47	43.15	-6	9,082	-0.07%
2018/05/11	0	0.00	1	41.40	41.25	-1	8,797	-0.01%
2018/05/10	1	41.10	0	0.00	41.10	1	8,681	0.01%
2018/05/09	3	40.60	0	0.00	40.60	3	8,472	0.04%
2018/05/08	0	0.00	2	40.90	40.80	-2	8,411	-0.02%
2018/05/07	3	40.55	1	41.00	40.40	2	8,247	0.02%
2018/05/04	0	0.00	2	39.70	39.55	-2	7,995	-0.03%
2018/05/03	6	39.48	2	39.20	39.40	4	8,040	0.05%
2018/04/30	0	0.00	3	40.50	40.85	-3	7,745	-0.04%
2018/04/27	3	40.27	4	40.30	40.30	-1	7,743	-0.01%
2018/04/26	1	40.55	1	40.65	40.50	0	7,705	0.00%
2018/04/25	1	40.65	1	40.15	40.20	0	7,573	0.00%
2018/04/24	10	40.54	21	40.63	40.85	-11	7,530	-0.15%
2018/04/23	1	39.10	0	0.00	38.90	1	7,116	0.01%
2018/04/20	5	39.18	4	39.03	38.75	1	7,184	0.01%
2018/04/19	0	0.00	3	38.93	39.00	-3	7,137	-0.04%
2018/04/17	0	37.75	0	0.00	38.00	0	7,686	0.00%
2018/04/16	0	0.00	1	38.20	38.25	-1	7,756	-0.01%
2018/04/11	0	0.00	3	38.50	38.45	-3	8,816	-0.03%
2018/04/09	0	0.00	1	37.35	37.35	-1	8,975	-0.01%
2018/03/31	0	36.55	0	0.00	36.55	0	9,273	0.00%
2018/03/30	0	36.60	0	0.00	36.60	0	9,384	0.00%
2018/03/29	0	0.00	5	36.45	36.55	-5	9,612	-0.05%
2018/03/27	5	37.05	0	0.00	37.15	5	10,137	0.05%
2018/03/26	0	0.00	6	36.45	36.60	-6	10,164	-0.06%
2018/03/23	1	36.80	0.6	37.00	37.00	0.4	10,302	0.00%
2018/03/22	0	0.00	2	37.50	37.55	-2	10,341	-0.02%
2018/03/20	1	37.25	0	0.00	37.35	1	10,409	0.01%
2018/03/13	1	37.35	1	37.45	37.50	0	10,211	0.00%
2018/03/09	0	0.00	10	36.56	36.65	-10	10,563	-0.09%
2018/02/21	1	36.75	40	37.00	37.20	-39	11,246	-0.35%
2018/02/12	0	0.00	13	35.92	35.95	-13	11,186	-0.12%
2018/02/09	40	35.85	0	0.00	35.60	40	11,191	0.36%
2018/02/05	0	0.00	6	37.15	37.80	-6	10,868	-0.06%
2018/02/01	0	0.00	2	37.90	37.90	-2	10,779	-0.02%
2018/01/26	5	37.95	6	37.78	38.20	-1	10,632	-0.01%
2018/01/23	5	37.10	5	37.15	37.30	0	10,370	0.00%
2018/01/19	0	0.00	2	37.85	37.90	-2	10,101	-0.02%
2018/01/18	0	0.00	1	38.65	37.85	-1	10,032	-0.01%
2018/01/17	0	0.00	10	38.50	38.50	-10	9,868	-0.10%
2018/01/16	0	0.00	1	38.00	38.10	-1	9,731	-0.01%
2018/01/15	0	0.00	1	37.85	37.85	-1	9,652	-0.01%
2018/01/12	0	0.00	0	37.55	37.60	0	9,583	0.00%
2018/01/11	4	37.60	2	37.70	37.50	2	9,356	0.02%
2018/01/10	5	38.40	5	38.32	38.45	0	8,870	0.00%
2018/01/09	2	38.28	4	38.46	38.30	-2	8,715	-0.02%
2018/01/08	7	37.93	5	37.99	38.20	2	8,456	0.02%
2018/01/05	2	37.05	1	37.35	37.30	1	8,145	0.01%
2018/01/04	0	0.00	1	37.30	37.20	-1	7,623	-0.01%
2018/01/03	0	0.00	5	37.24	37.35	-5	7,533	-0.07%
2018/01/02	1	36.45	1	36.25	36.55	0	7,250	0.00%