台泥 (1101)-永豐金-台南券商分點個股進出

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－永豐金-台南券商分點個股進出

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

永豐金-台南券商分點個股進出
永豐金-台南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	4.1	32.49	13	32.58	32.40	-8.9	16,551	-0.05%
2024/05/02	12.2	32.32	18.5	32.27	32.30	-6.3	16,359	-0.04%
2024/04/30	3.3	32.28	28	32.28	32.05	-24.7	16,171	-0.15%
2024/04/29	8.3	32.05	5	32.16	32.35	3.3	16,038	0.02%
2024/04/26	28.3	31.85	0.2	32.00	31.80	28	15,880	0.18%
2024/04/25	17.1	32.00	1	32.05	32.00	16.1	15,849	0.10%
2024/04/24	16.2	32.36	41	32.36	32.15	-24.8	15,799	-0.16%
2024/04/23	15.2	32.66	36.2	32.71	32.35	-21	16,021	-0.13%
2024/04/22	13	32.41	48.5	32.42	32.60	-35.5	15,974	-0.22%
2024/04/19	34.9	32.14	14.2	32.07	32.00	20.7	15,756	0.13%
2024/04/18	13.4	32.51	10.6	32.54	32.70	2.8	15,379	0.02%
2024/04/17	21.1	32.51	7.2	32.39	32.65	13.9	15,172	0.09%
2024/04/16	19.1	32.69	37.1	32.93	32.45	-18	15,008	-0.12%
2024/04/15	20.1	32.74	19	32.71	32.35	1.1	14,402	0.01%
2024/04/12	19.1	31.95	10.8	32.06	32.20	8.3	14,063	0.06%
2024/04/11	8.4	32.47	48	32.45	32.40	-39.6	13,848	-0.29%
2024/04/10	19.4	32.77	9.6	32.76	32.70	9.8	13,783	0.07%
2024/04/09	17.2	32.15	20.6	32.30	32.45	-3.4	13,609	-0.02%
2024/04/08	9.1	32.33	7.7	32.32	32.30	1.4	13,545	0.01%
2024/04/03	14.4	32.63	6.7	32.56	32.00	7.7	13,436	0.06%
2024/04/02	5.3	31.98	3	31.95	31.95	2.3	13,046	0.02%
2024/04/01	3.1	32.15	13.1	32.15	32.15	-10	13,124	-0.08%
2024/03/29	4.2	31.84	15.5	31.90	32.15	-11.3	13,089	-0.09%
2024/03/28	0.1	31.85	2.9	31.80	31.70	-2.8	12,963	-0.02%
2024/03/27	6.1	31.77	14.2	31.71	31.70	-8.1	12,844	-0.06%
2024/03/26	9.3	31.39	21.3	31.46	31.55	-12	12,765	-0.09%
2024/03/25	11.4	31.12	7	31.14	31.10	4.4	12,723	0.03%
2024/03/22	16.3	31.12	22	31.10	31.15	-5.7	12,702	-0.05%
2024/03/21	19.5	31.50	43.8	31.55	31.50	-24.3	12,514	-0.19%
2024/03/20	81.5	30.95	8.3	30.92	30.90	73.2	12,516	0.59%
2024/03/19	34.4	31.48	44.2	31.41	31.40	-9.8	12,198	-0.08%
2024/03/18	52.6	31.72	6	31.74	31.70	46.7	11,945	0.39%
2024/03/15	5.8	32.02	5.8	32.02	31.95	0	11,833	0.00%
2024/03/14	21.2	31.84	2.3	31.86	32.00	18.9	11,512	0.16%
2024/03/13	25.3	31.79	15.9	31.80	31.70	9.4	11,518	0.08%
2024/03/12	8.1	31.91	23	31.91	32.00	-14.9	11,388	-0.13%
2024/03/11	20.6	31.72	6.3	31.74	31.80	14.3	11,415	0.13%
2024/03/08	12.7	31.93	30.4	32.00	31.85	-17.7	11,531	-0.15%
2024/03/07	4.8	31.91	17.4	31.99	32.00	-12.6	11,664	-0.11%
2024/03/06	23.8	31.98	21.5	31.93	32.00	2.3	12,022	0.02%
2024/03/05	18.1	32.08	8	32.11	32.00	10.1	13,502	0.07%
2024/03/04	10.8	32.13	3	32.13	32.05	7.8	13,771	0.06%
2024/03/01	28.4	32.01	3	32.00	32.05	25.4	14,657	0.17%
2024/02/29	34.9	32.19	7.1	32.21	32.10	27.8	14,759	0.19%
2024/02/27	32.5	31.88	10	31.91	31.85	22.5	14,610	0.15%
2024/02/26	6.5	32.31	14	32.13	32.15	-7.5	14,608	-0.05%
2024/02/23	3.3	32.45	4.2	32.45	32.40	-0.9	14,694	-0.01%
2024/02/22	1.3	32.38	2.1	32.41	32.55	-0.8	15,103	-0.01%
2024/02/21	14.2	32.46	12	32.55	32.50	2.2	15,202	0.01%
2024/02/20	6.3	32.62	1.4	32.62	32.65	4.9	15,222	0.03%
2024/02/19	8.7	32.47	18.3	32.44	32.80	-9.6	15,433	-0.06%
2024/02/16	35.3	31.84	37	31.83	31.90	-1.7	15,704	-0.01%
2024/02/15	24.6	31.89	12.1	31.88	32.00	12.5	15,670	0.08%
2024/02/05	3.2	31.98	24.3	32.07	32.15	-21.1	15,497	-0.14%
2024/02/02	21.5	32.30	9	32.32	32.25	12.5	15,452	0.08%
2024/02/01	3.1	32.22	7.6	32.21	32.45	-4.6	15,591	-0.03%
2024/01/31	16.6	31.91	10.2	31.90	31.90	6.4	15,628	0.04%
2024/01/30	30.8	32.15	2	32.43	32.00	28.8	15,538	0.19%
2024/01/29	9.1	32.42	7	32.39	32.35	2.1	15,511	0.01%
2024/01/26	11	32.62	4	32.66	32.60	7	15,632	0.04%
2024/01/25	3.6	32.67	3	32.63	32.70	0.6	15,730	0.00%
2024/01/24	13.1	32.64	3.2	32.75	32.60	9.9	15,865	0.06%
2024/01/23	10.1	32.59	7.5	32.61	32.70	2.6	16,153	0.02%
2024/01/22	15.3	32.41	2	32.35	32.30	13.3	16,296	0.08%
2024/01/19	13.1	32.07	77	31.98	32.40	-63.9	16,355	-0.39%
2024/01/18	10.3	32.11	4	32.06	32.05	6.3	16,380	0.04%
2024/01/17	30.4	32.27	0	0.00	32.20	30.4	16,459	0.18%
2024/01/16	24	33.03	10	33.06	32.90	14	16,356	0.09%
2024/01/15	12.4	33.76	2	33.70	33.65	10.4	16,277	0.06%
2024/01/12	1.1	33.66	0.1	33.75	33.75	1	16,716	0.01%
2024/01/11	9.7	33.71	0	0.00	33.70	9.7	17,605	0.05%
2024/01/10	6.8	33.87	0	0.00	33.70	6.8	18,877	0.04%
2024/01/09	0.4	34.20	16	34.11	34.05	-15.6	19,006	-0.08%
2024/01/08	0	0.00	2	34.38	34.25	-2	19,126	-0.01%
2024/01/05	4	34.25	16	34.24	34.35	-12	19,349	-0.06%
2024/01/04	4.1	34.18	11	34.16	34.20	-6.9	19,609	-0.04%
2024/01/03	28.1	34.28	1.1	34.21	34.20	27	19,771	0.14%
2024/01/02	8	34.76	2.5	34.80	34.70	5.5	19,818	0.03%
2023/12/29	8.7	34.78	1	34.80	34.85	7.7	19,953	0.04%
2023/12/28	38.6	34.75	0	0.00	34.90	38.6	20,185	0.19%
2023/12/27	3	34.73	5.2	34.81	34.90	-2.2	20,197	-0.01%
2023/12/26	0	0.00	10.7	34.65	34.65	-10.7	20,237	-0.05%
2023/12/25	2	34.55	8.2	34.58	34.50	-6.2	20,449	-0.03%
2023/12/22	4.3	34.20	2.5	34.29	34.30	1.8	20,578	0.01%
2023/12/21	17.8	34.21	2	34.20	34.25	15.8	20,790	0.08%
2023/12/20	3.6	34.42	23.5	34.50	34.50	-19.9	21,158	-0.09%
2023/12/19	3.4	34.32	1.1	34.43	34.35	2.3	21,394	0.01%
2023/12/18	9.1	34.49	10.2	34.59	34.55	-1.1	21,730	-0.01%
2023/12/15	9.5	34.39	4.2	34.39	34.30	5.3	21,955	0.02%
2023/12/14	7.3	34.44	11.2	34.42	34.40	-3.9	21,772	-0.02%
2023/12/13	20.3	34.08	11	34.10	34.05	9.3	21,743	0.04%
2023/12/12	40.2	34.16	17.3	34.14	34.15	22.8	21,824	0.10%
2023/12/11	7.2	34.36	15.5	34.36	34.40	-8.3	21,878	-0.04%
2023/12/08	0	0.00	1.5	34.70	34.60	-1.5	22,119	-0.01%
2023/12/07	77.3	34.63	7.7	34.67	34.50	69.6	22,107	0.31%
2023/12/06	6.4	34.74	6.2	34.70	34.60	0.2	22,145	0.00%
2023/12/05	10.8	34.45	49.8	34.62	34.90	-39	22,206	-0.18%
2023/12/04	24.9	34.24	8.1	34.23	34.05	16.8	22,066	0.08%
2023/12/01	83.3	34.52	1	34.40	34.40	82.3	22,225	0.37%
2023/11/30	43.1	35.15	49.1	35.10	34.95	-6	21,892	-0.03%
2023/11/29	9.2	34.40	4	34.33	34.25	5.2	20,364	0.03%
2023/11/28	116.3	34.88	51.1	34.92	34.50	65.2	20,138	0.32%	大買/
2023/11/27	3.3	34.18	0	0.00	33.95	3.3	19,597	0.02%
2023/11/24	11.4	34.03	5	34.06	33.75	6.4	19,408	0.03%
2023/11/22	9.1	33.96	1	33.85	33.85	8.1	19,049	0.04%
2023/11/21	16.4	34.06	26.3	34.06	34.20	-9.9	18,952	-0.05%
2023/11/20	33.5	33.56	27	33.59	33.60	6.5	18,544	0.03%
2023/11/17	2.1	33.20	2.9	33.29	33.20	-0.9	18,469	0.00%
2023/11/16	19.4	33.11	0	0.00	33.05	19.4	18,400	0.11%
2023/11/15	6.1	32.99	17.8	32.95	33.15	-11.7	18,225	-0.06%
2023/11/14	11.8	32.54	13.1	32.60	32.50	-1.3	18,089	-0.01%
2023/11/13	5	32.79	3.5	32.76	32.80	1.6	18,187	0.01%
2023/11/10	13.1	32.89	2.6	32.92	32.85	10.5	18,374	0.06%
2023/11/09	3	32.82	4.1	32.98	32.90	-1.1	18,388	-0.01%
2023/11/08	12.1	32.84	0.3	33.00	32.90	11.8	18,405	0.06%
2023/11/07	1.5	32.58	0	0.00	32.55	1.5	18,432	0.01%
2023/11/06	3	32.88	2	32.88	32.80	1	18,394	0.01%
2023/11/03	29.6	32.75	6	32.78	32.90	23.6	18,290	0.13%
2023/11/02	5	32.38	7	32.39	32.35	-2	18,196	-0.01%
2023/11/01	10.2	32.15	90	32.15	32.10	-79.8	18,166	-0.44%
2023/10/31	25.2	32.20	12	32.13	32.25	13.2	18,158	0.07%
2023/10/30	22.9	31.88	2	32.00	32.00	20.9	18,028	0.12%
2023/10/27	1	31.90	0	0.00	31.85	1	17,917	0.01%
2023/10/26	21.5	31.48	8	31.46	31.45	13.5	17,975	0.08%
2023/10/25	21.8	31.64	1.1	31.63	31.55	20.7	17,848	0.12%
2023/10/24	89.4	31.67	0.3	31.65	31.50	89.1	17,706	0.50%
2023/10/23	13.4	31.67	1	31.65	31.65	12.4	17,530	0.07%
2023/10/20	66.7	31.68	5	31.65	31.75	61.7	17,702	0.35%
2023/10/19	98.1	31.84	4	31.85	31.90	94.1	17,409	0.54%
2023/10/18	46.8	32.50	27	32.52	32.45	19.8	16,813	0.12%
2023/10/17	12.2	33.46	1	33.60	33.45	11.2	15,659	0.07%
2023/10/16	3	33.67	1.5	33.77	33.60	1.6	15,645	0.01%
2023/10/13	15	33.94	4.2	33.95	33.80	10.8	15,722	0.07%
2023/10/12	39.1	33.75	17	33.57	33.70	22.1	15,681	0.14%
2023/10/11	9.6	33.02	4.5	33.02	33.10	5.2	15,548	0.03%
2023/10/06	9.2	32.88	6	33.02	32.80	3.2	15,540	0.02%
2023/10/05	25.3	32.80	1	32.75	32.75	24.3	15,507	0.16%
2023/10/04	6.9	32.91	12	33.00	32.90	-5.1	15,539	-0.03%
2023/10/03	6.5	33.19	1	33.25	33.20	5.5	15,625	0.03%
2023/10/02	4.2	33.14	0	0.00	33.10	4.2	15,776	0.03%
2023/09/28	9.4	33.11	2	33.23	33.25	7.4	16,020	0.05%
2023/09/27	12.5	33.00	5	33.07	33.05	7.5	15,999	0.05%
2023/09/26	24.7	33.08	0	33.25	33.00	24.7	15,938	0.16%
2023/09/25	44.5	33.15	1.4	33.25	33.10	43.1	15,777	0.27%
2023/09/22	34.2	33.47	0	0.00	33.50	34.2	15,474	0.22%
2023/09/21	63.8	33.90	3.4	33.89	33.80	60.4	15,253	0.40%
2023/09/20	26.4	34.54	68	34.62	34.35	-41.6	15,082	-0.28%
2023/09/19	10.7	34.90	17	34.94	34.80	-6.3	14,902	-0.04%
2023/09/18	7.2	35.05	5	35.11	35.10	2.2	14,938	0.01%
2023/09/15	7.3	35.11	1	35.21	35.10	6.3	15,030	0.04%
2023/09/14	4	35.39	70	35.40	35.50	-66	14,962	-0.44%
2023/09/13	155.6	35.08	82.2	35.14	35.30	73.4	14,972	0.49%	大買/
2023/09/12	14	34.50	9.3	34.49	34.60	4.7	15,254	0.03%
2023/09/11	6.2	34.14	1	34.23	34.20	5.2	15,266	0.03%
2023/09/08	17.3	34.14	6	34.13	34.10	11.3	15,301	0.07%
2023/09/07	16.3	34.37	8.5	34.30	34.35	7.8	15,280	0.05%
2023/09/06	69.6	34.50	3.2	34.66	34.40	66.4	15,287	0.43%
2023/09/05	27.7	35.04	1	35.00	35.00	26.7	14,939	0.18%
2023/09/04	17.1	35.12	5.4	35.11	35.20	11.7	14,925	0.08%
2023/09/01	36.3	35.21	3.7	35.26	35.25	32.6	14,877	0.22%
2023/08/31	39.9	35.12	6.6	35.12	34.95	33.3	14,843	0.22%
2023/08/30	12.1	35.36	6.1	35.42	35.30	6.1	14,684	0.04%
2023/08/29	9.1	35.29	1	35.30	35.40	8.1	15,130	0.05%
2023/08/28	4.4	35.14	10	35.18	35.20	-5.6	15,344	-0.04%
2023/08/25	21.6	35.16	2	35.15	35.10	19.6	16,124	0.12%
2023/08/24	8.2	35.28	4	35.33	35.30	4.2	16,441	0.03%
2023/08/23	13.5	35.41	4	35.50	35.30	9.5	16,726	0.06%
2023/08/22	9.9	35.42	8.2	35.38	35.40	1.7	16,947	0.01%
2023/08/21	8.1	35.27	5.8	35.36	35.40	2.3	17,344	0.01%
2023/08/18	32.6	35.39	4	35.55	35.15	28.6	17,523	0.16%
2023/08/17	27.3	35.62	6.1	35.67	35.65	21.2	17,458	0.12%
2023/08/16	23	36.08	5.1	36.15	36.05	17.9	17,488	0.10%
2023/08/15	11.2	36.70	37	36.70	36.70	-25.8	17,473	-0.15%
2023/08/14	11.4	36.93	8	37.02	36.85	3.4	17,582	0.02%
2023/08/11	3.3	37.48	19	37.44	37.40	-15.7	17,637	-0.09%
2023/08/10	8.6	36.95	2	36.85	36.85	6.6	17,644	0.04%
2023/08/09	6.1	37.12	7.8	37.18	37.15	-1.7	17,972	-0.01%
2023/08/08	25.4	37.23	3	37.20	37.10	22.4	18,250	0.12%
2023/08/07	62.3	37.60	10	37.57	37.65	52.3	18,384	0.28%
2023/08/04	4.7	37.34	10	37.39	37.35	-5.3	18,438	-0.03%
2023/08/02	13.7	37.28	7	37.20	37.20	6.7	18,846	0.04%
2023/08/01	3.3	37.51	8.6	37.44	37.55	-5.4	19,015	-0.03%
2023/07/31	2.5	37.38	15	37.38	37.30	-12.5	19,125	-0.07%
2023/07/28	7.7	37.26	37	37.22	37.35	-29.3	19,175	-0.15%
2023/07/27	15.1	37.34	14	37.35	37.35	1.1	19,620	0.01%
2023/07/26	19.5	37.33	6.3	37.27	37.25	13.2	20,584	0.06%
2023/07/25	20.1	37.23	12.4	37.35	37.40	7.6	20,798	0.04%
2023/07/24	41.3	36.67	19.3	36.59	36.50	22	20,874	0.11%
2023/07/21	26.9	36.29	4.4	36.33	36.10	22.4	21,180	0.11%
2023/07/20	19.1	36.59	2.5	36.58	36.55	16.6	21,667	0.08%
2023/07/19	6.7	36.63	2.4	36.72	36.60	4.3	22,718	0.02%
2023/07/18	21.7	36.64	2.7	36.63	37.10	18.9	23,504	0.08%
2023/07/17	15.6	36.79	4.2	36.83	36.75	11.4	23,411	0.05%
2023/07/14	14.2	36.95	12.5	37.03	37.00	1.7	23,348	0.01%
2023/07/13	14.4	36.82	18.3	37.04	36.80	-3.9	23,366	-0.02%
2023/07/12	16.1	36.57	4.1	36.60	36.60	12	23,564	0.05%
2023/07/11	30.6	36.70	0	0.00	36.55	30.6	23,517	0.13%
2023/07/10	33	36.98	0.1	37.00	36.85	32.9	23,394	0.14%
2023/07/07	19.4	37.06	21.5	37.19	37.30	-2.1	23,264	-0.01%
2023/07/06	40	37.34	7.4	37.26	37.25	32.6	23,393	0.14%
2023/07/05	11.8	37.97	4.8	38.06	37.80	7	23,091	0.03%
2023/07/04	15.5	38.13	3.3	38.18	38.05	12.2	22,913	0.05%
2023/07/03	9.2	38.21	6.4	38.24	38.25	2.8	22,864	0.01%
2023/06/30	3	38.10	33.6	38.18	38.05	-30.6	22,907	-0.13%
2023/06/29	7	38.14	7	38.14	38.05	0	22,932	0.00%
2023/06/28	26.2	38.12	11.3	38.12	38.05	15	22,980	0.07%
2023/06/27	42.9	38.55	12	38.52	38.45	30.9	23,114	0.13%
2023/06/26	3.3	38.71	16.3	38.78	38.80	-13	23,371	-0.06%
2023/06/21	8.1	38.43	7.3	38.48	38.70	0.8	23,378	0.00%
2023/06/20	10.3	38.52	4	38.58	38.55	6.3	23,375	0.03%
2023/06/19	8.2	38.75	17	38.81	38.70	-8.8	23,493	-0.04%
2023/06/16	16.2	38.94	15.1	39.00	38.70	1.1	23,472	0.00%
2023/06/15	9.3	38.26	5.2	38.31	38.35	4.2	23,007	0.02%
2023/06/14	5.2	38.21	13	38.22	38.35	-7.8	23,330	-0.03%
2023/06/13	6.6	38.21	16.1	38.19	38.25	-9.5	23,466	-0.04%
2023/06/12	18.7	38.40	1.4	38.39	38.25	17.3	23,491	0.07%
2023/06/09	10.5	38.39	13	38.43	38.45	-2.6	23,511	-0.01%
2023/06/08	15.6	38.56	16.5	38.55	38.50	-0.9	23,676	0.00%
2023/06/07	8.1	38.81	6.4	38.77	38.80	1.7	23,851	0.01%
2023/06/06	9.2	38.82	3	38.82	38.80	6.2	24,048	0.03%
2023/06/05	10.9	38.90	25.1	38.90	38.85	-14.2	24,210	-0.06%
2023/06/02	19.6	38.04	16.2	38.46	38.55	3.4	24,023	0.01%
2023/06/01	19.6	37.80	3	37.75	37.75	16.6	23,598	0.07%
2023/05/31	20.8	37.99	2	37.90	37.90	18.8	23,504	0.08%
2023/05/30	8.6	38.05	6	38.11	38.30	2.6	22,887	0.01%
2023/05/29	17.2	37.87	0	0.00	38.15	17.2	23,178	0.07%
2023/05/26	8.3	37.72	3.6	37.99	38.00	4.6	23,692	0.02%
2023/05/25	30.6	37.63	2	37.83	38.05	28.6	24,133	0.12%
2023/05/24	21.4	37.58	5.3	37.72	37.85	16.1	23,953	0.07%
2023/05/23	30.1	37.95	3	38.00	37.90	27.1	23,751	0.11%
2023/05/22	38.5	37.87	2.4	38.27	38.25	36.1	23,649	0.15%
2023/05/19	6	37.83	3.5	37.93	37.85	2.5	23,556	0.01%
2023/05/18	13.8	37.83	2.3	37.85	37.85	11.6	23,437	0.05%
2023/05/17	30.2	38.05	3.7	38.01	37.90	26.5	23,453	0.11%
2023/05/16	13.2	37.76	4.7	37.70	37.75	8.5	23,506	0.04%
2023/05/15	23.1	37.32	50	37.40	37.35	-26.9	23,506	-0.11%
2023/05/12	13.4	38.20	1	38.25	37.80	12.4	23,276	0.05%
2023/05/11	13.4	38.20	1	38.25	38.20	12.4	23,037	0.05%
2023/05/10	6.3	38.68	1	38.60	38.85	5.3	22,849	0.02%
2023/05/09	52.5	38.79	22	38.81	38.65	30.5	22,795	0.13%
2023/05/08	12.3	39.52	34.8	39.55	39.60	-22.5	22,479	-0.10%
2023/05/05	6.3	39.44	16.5	39.25	39.30	-10.2	22,322	-0.05%
2023/05/04	14	39.50	5	39.57	39.45	9	22,305	0.04%
2023/05/03	37.7	39.70	7.2	39.57	39.50	30.5	22,236	0.14%
2023/05/02	24.3	39.68	83.2	39.77	39.90	-58.9	22,048	-0.27%
2023/04/28	22.8	38.86	32	38.93	38.70	-9.2	21,538	-0.04%
2023/04/27	24.9	38.93	57.2	39.01	38.65	-32.3	21,481	-0.15%
2023/04/26	34.3	38.91	26.7	38.94	39.10	7.6	21,572	0.04%
2023/04/25	83.7	38.90	45.3	38.87	38.50	38.4	21,693	0.18%
2023/04/24	121	39.29	102.3	39.39	39.55	18.7	21,265	0.09%	大買/大賣/
2023/04/21	89.2	38.52	76.1	38.54	38.30	13.1	20,241	0.06%
2023/04/20	26.2	37.34	2	37.15	37.20	24.2	19,358	0.12%
2023/04/19	8	37.25	5	37.49	37.10	3	19,409	0.02%
2023/04/18	5.5	37.60	72.9	37.61	37.45	-67.5	19,425	-0.35%
2023/04/17	29.2	38.05	14.4	38.03	37.95	14.8	19,656	0.08%
2023/04/14	1.2	37.50	1	37.30	37.55	0.2	19,373	0.00%
2023/04/13	2	37.50	49	37.59	37.55	-47	19,387	-0.24%
2023/04/12	56.4	37.62	49.6	37.76	37.45	6.8	19,333	0.04%
2023/04/11	102.1	37.39	40	37.47	37.45	62.1	19,262	0.32%	大買/
2023/04/10	7.5	36.41	0.4	36.64	36.60	7.2	19,042	0.04%
2023/04/07	7.3	36.41	6	36.40	36.40	1.3	19,060	0.01%
2023/04/06	29.1	36.37	0	0.00	36.45	29.1	19,160	0.15%
2023/03/31	4.2	36.51	14.6	36.53	36.40	-10.4	19,407	-0.05%
2023/03/30	39.2	36.17	9	36.33	36.20	30.2	20,415	0.15%
2023/03/29	14.4	36.15	3.1	36.32	36.35	11.3	21,328	0.05%
2023/03/28	22.9	36.24	59	36.37	36.20	-36.1	22,230	-0.16%
2023/03/27	28.6	36.77	40	36.75	36.65	-11.4	23,097	-0.05%
2023/03/24	25.4	37.57	5.4	37.50	37.60	20	23,872	0.08%
2023/03/23	1	37.35	6.2	37.37	37.35	-5.2	23,875	-0.02%
2023/03/22	1.5	37.29	3.9	37.35	37.20	-2.3	23,957	-0.01%
2023/03/21	31	37.29	1.4	37.21	37.05	29.6	24,027	0.12%
2023/03/20	2.1	36.92	1	36.90	36.90	1.1	24,042	0.00%
2023/03/17	11.3	36.44	1	36.55	36.40	10.3	24,199	0.04%
2023/03/16	21.5	36.70	16	36.64	36.35	5.5	23,908	0.02%
2023/03/15	3.6	37.09	33	37.18	37.10	-29.4	23,942	-0.12%
2023/03/14	14.5	36.56	12.2	36.52	36.75	2.3	24,037	0.01%
2023/03/13	19.9	36.66	6.5	36.57	36.75	13.4	24,266	0.06%
2023/03/10	43.1	36.72	30	36.73	36.70	13.1	24,281	0.05%
2023/03/09	17.6	37.44	38.7	37.66	37.20	-21.1	24,506	-0.09%
2023/03/08	15.2	37.68	2	37.60	37.75	13.2	24,873	0.05%
2023/03/07	38.6	37.99	7.1	37.95	37.95	31.5	24,885	0.13%
2023/03/06	10.6	38.00	8.5	38.02	37.95	2.1	25,216	0.01%
2023/03/03	12.8	37.80	32.1	37.70	37.75	-19.3	25,487	-0.08%
2023/03/02	100.1	37.93	5.1	37.75	37.90	95	25,669	0.37%
2023/03/01	61.2	38.02	155.3	37.90	37.80	-94.1	25,706	-0.37%	大賣/
2023/02/24	15.5	39.30	31.9	39.24	39.15	-16.3	25,338	-0.06%
2023/02/23	61.8	39.04	132.9	39.11	39.50	-71.1	24,816	-0.29%	大賣/
2023/02/22	12.2	37.99	3.6	37.95	38.05	8.7	25,159	0.03%
2023/02/21	34.6	38.38	9	38.35	38.35	25.6	26,058	0.10%
2023/02/20	55.5	38.18	17.1	38.08	38.25	38.4	26,714	0.14%
2023/02/17	24.1	37.77	23.2	37.79	38.00	0.9	27,226	0.00%
2023/02/16	6.1	37.62	14	37.46	37.50	-7.9	27,958	-0.03%
2023/02/15	29.2	37.64	35	37.64	37.55	-5.8	28,051	-0.02%
2023/02/14	52.5	37.57	25.1	37.45	37.25	27.4	27,991	0.10%
2023/02/13	3.7	37.02	5.9	37.00	37.00	-2.2	27,957	-0.01%
2023/02/10	44.5	36.90	14	36.85	36.85	30.5	28,096	0.11%
2023/02/09	14.5	36.67	3	36.73	36.60	11.5	28,114	0.04%
2023/02/08	2	36.63	7.3	36.64	36.75	-5.3	28,188	-0.02%
2023/02/07	6.2	36.58	27	36.56	36.65	-20.8	28,269	-0.07%
2023/02/06	11.6	36.19	8.2	36.26	36.15	3.4	28,252	0.01%
2023/02/03	10.5	36.42	5.1	36.42	36.45	5.5	28,142	0.02%
2023/02/02	22.4	36.76	16	36.78	36.80	6.4	28,165	0.02%
2023/02/01	3.8	36.58	3	36.48	36.75	0.8	28,193	0.00%
2023/01/31	20.6	36.49	19	36.65	36.25	1.6	28,263	0.01%
2023/01/30	10.5	36.72	43.4	36.80	36.95	-32.9	28,195	-0.12%
2023/01/17	7.8	36.02	71.2	36.02	36.00	-63.4	28,181	-0.22%
2023/01/16	6.7	36.47	39.8	36.45	36.50	-33.1	28,175	-0.12%
2023/01/13	12.9	36.15	65.4	36.07	36.15	-52.5	27,855	-0.19%
2023/01/12	26.2	35.35	10.1	35.18	35.40	16.1	27,913	0.06%
2023/01/11	45	34.68	6	34.69	34.70	39	28,119	0.14%
2023/01/10	0.5	34.52	13	34.43	34.60	-12.5	28,426	-0.04%
2023/01/09	7.2	34.49	22	34.53	34.60	-14.8	28,943	-0.05%
2023/01/06	3.3	34.30	8.2	34.36	34.25	-4.9	29,213	-0.02%
2023/01/05	9	34.28	1.7	34.57	34.45	7.4	29,670	0.02%
2023/01/04	4.8	33.56	10.4	33.68	33.50	-5.6	29,498	-0.02%
2023/01/03	2.7	33.53	1	33.50	33.50	1.7	29,714	0.01%
2022/12/30	7.5	33.75	8	33.81	33.65	-0.5	29,735	0.00%
2022/12/29	7.3	33.88	2	33.85	33.70	5.3	29,889	0.02%
2022/12/28	8.5	34.09	18	34.17	34.30	-9.5	30,140	-0.03%
2022/12/27	20.1	34.44	4.1	34.52	34.30	16.1	30,373	0.05%
2022/12/26	11.4	34.29	8.3	34.33	34.40	3.1	30,533	0.01%
2022/12/23	14.6	34.20	1.5	34.22	34.05	13.1	31,062	0.04%
2022/12/22	10.2	34.48	22.9	34.52	34.45	-12.7	31,982	-0.04%
2022/12/21	15.1	33.97	15.4	33.98	34.05	-0.3	31,325	0.00%
2022/12/20	16.4	33.79	12	33.70	33.70	4.4	30,705	0.01%
2022/12/19	24.7	33.75	18.3	33.95	33.85	6.4	30,251	0.02%
2022/12/16	12.2	33.14	9.4	33.44	34.60	2.8	29,428	0.01%
2022/12/15	23.3	33.53	43.3	33.51	33.55	-20.1	28,860	-0.07%
2022/12/14	10.8	33.55	8	33.60	33.50	2.8	29,170	0.01%
2022/12/13	4.5	33.98	8.5	33.89	33.70	-4	29,231	-0.01%
2022/12/12	2.1	33.70	16.3	33.69	33.85	-14.2	29,198	-0.05%
2022/12/09	7.6	33.76	20	33.78	33.70	-12.5	29,684	-0.04%
2022/12/08	6.2	33.23	10.9	33.18	33.20	-4.7	29,675	-0.02%
2022/12/07	7.2	33.29	5	33.36	33.35	2.2	29,677	0.01%
2022/12/06	12.4	33.45	6	33.46	33.30	6.4	29,698	0.02%
2022/12/05	32.1	33.55	1	33.35	33.70	31.1	29,562	0.11%
2022/12/02	14.3	33.74	2	33.68	33.65	12.3	29,249	0.04%
2022/12/01	25.8	34.04	14	33.95	34.05	11.8	29,193	0.04%
2022/11/30	18.2	33.40	6	33.67	33.90	12.2	29,003	0.04%
2022/11/29	2.3	33.19	15	33.11	33.55	-12.8	28,619	-0.04%
2022/11/28	46.1	32.99	24	33.14	33.00	22.1	28,640	0.08%
2022/11/25	4.6	33.27	19.1	33.37	33.55	-14.4	28,428	-0.05%
2022/11/24	16.2	32.85	3	33.03	33.20	13.2	28,273	0.05%
2022/11/23	16.5	32.73	22	32.70	32.70	-5.5	28,055	-0.02%
2022/11/22	21.1	32.55	4	32.68	32.65	17.1	27,954	0.06%
2022/11/21	19.2	32.96	3	32.85	32.85	16.2	27,730	0.06%
2022/11/18	57.1	33.78	4	33.39	33.30	53.1	27,498	0.19%
2022/11/17	83.3	34.05	25	34.18	34.25	58.3	26,542	0.22%
2022/11/16	30.4	33.12	32.2	33.04	32.90	-1.8	25,556	-0.01%
2022/11/15	35.8	33.50	18.4	33.68	33.85	17.4	24,950	0.07%
2022/11/14	54.3	33.77	54.2	33.59	34.15	0.1	24,375	0.00%
2022/11/11	25.3	31.95	1.5	32.12	32.15	23.8	23,576	0.10%
2022/11/10	4.4	31.73	8	31.86	31.70	-3.6	23,483	-0.02%
2022/11/09	11.4	31.85	9.2	31.91	31.90	2.2	23,444	0.01%
2022/11/08	6.5	31.61	21.2	31.49	31.65	-14.6	23,282	-0.06%
2022/11/07	10.2	30.88	4.4	30.90	31.00	5.8	23,106	0.03%
2022/11/04	25.2	30.26	1.1	30.30	30.45	24.1	23,191	0.10%
2022/11/03	35.4	30.28	5	30.40	30.30	30.4	23,144	0.13%
2022/11/02	8.1	30.64	0.3	30.87	30.75	7.8	23,105	0.03%
2022/11/01	19.3	30.50	12.3	30.53	30.65	7	23,119	0.03%
2022/10/31	19.5	30.44	0.1	30.40	30.25	19.4	23,108	0.08%
2022/10/28	13.9	30.68	4	30.56	30.50	9.9	23,119	0.04%
2022/10/27	8.5	30.86	11.5	30.86	30.85	-3	23,111	-0.01%
2022/10/26	12.5	30.37	2	30.30	30.30	10.5	23,119	0.05%
2022/10/25	58.5	30.03	25	30.06	29.90	33.5	23,077	0.15%
2022/10/24	29.6	30.93	53	30.72	30.60	-23.4	22,682	-0.10%
2022/10/21	8.2	31.03	2.1	31.12	31.00	6.1	22,562	0.03%
2022/10/20	27.6	30.83	9.2	30.70	30.90	18.4	22,518	0.08%
2022/10/19	17.4	31.74	8.2	31.86	31.60	9.3	22,012	0.04%
2022/10/18	13.8	31.42	20	31.34	31.45	-6.2	21,608	-0.03%
2022/10/17	97.2	31.58	9	31.65	31.70	88.2	21,593	0.41%
2022/10/14	49.5	32.55	31.8	32.51	32.40	17.7	21,633	0.08%
2022/10/13	63.2	33.02	33.3	32.75	32.65	29.8	21,544	0.14%
2022/10/12	7.1	33.82	17	33.77	33.75	-9.9	21,287	-0.05%
2022/10/11	11.2	33.81	32.5	33.82	33.80	-21.3	21,345	-0.10%
2022/10/07	24.3	34.28	10.5	34.24	34.25	13.8	21,291	0.06%
2022/10/06	1	34.35	11	34.31	34.30	-10	21,266	-0.05%
2022/10/05	20.6	34.23	4.3	34.34	34.15	16.4	21,277	0.08%
2022/10/04	19.9	33.79	13.6	33.96	33.85	6.3	21,025	0.03%
2022/10/03	15.5	33.75	0.1	33.90	33.65	15.4	20,773	0.07%
2022/09/30	23.9	33.75	2	33.93	33.80	21.9	20,658	0.11%
2022/09/29	80.4	34.19	3.2	34.37	34.15	77.2	20,144	0.38%
2022/09/28	56.6	35.10	34.9	35.32	34.90	21.7	19,056	0.11%
2022/09/27	19	35.76	1	35.80	35.80	18	18,789	0.10%
2022/09/26	64.5	36.09	5	36.03	35.85	59.5	18,599	0.32%
2022/09/23	41.4	37.07	2	37.05	37.00	39.4	18,381	0.21%
2022/09/22	69.8	37.43	8.2	37.54	37.55	61.6	18,250	0.34%
2022/09/21	20.4	38.19	2	38.35	38.10	18.4	17,880	0.10%
2022/09/20	11.6	38.68	6	38.77	38.55	5.6	17,513	0.03%
2022/09/19	42	38.97	4	38.91	38.80	38	17,397	0.22%
2022/09/16	29.6	38.84	24.1	38.85	38.60	5.5	17,332	0.03%
2022/09/15	7	39.50	1.3	39.53	39.55	5.7	16,939	0.03%
2022/09/14	7	39.57	6.8	39.56	39.65	0.3	16,875	0.00%
2022/09/13	7	39.87	0.3	39.90	39.90	6.7	16,925	0.04%
2022/09/12	4	39.74	11.2	39.75	39.80	-7.2	16,977	-0.04%
2022/09/08	7.7	39.80	3.7	39.71	39.85	4	17,321	0.02%
2022/09/07	8.3	39.64	12	39.60	39.70	-3.7	17,462	-0.02%
2022/09/06	9	39.71	30.2	39.71	39.85	-21.2	17,501	-0.12%
2022/09/05	2.4	38.85	8.6	39.06	39.10	-6.2	17,483	-0.04%
2022/09/02	30.4	38.61	2.1	38.51	38.50	28.3	17,570	0.16%
2022/09/01	16.2	38.91	0	0.00	38.90	16.2	17,325	0.09%
2022/08/31	8.7	39.27	1.1	39.40	39.30	7.6	17,158	0.04%
2022/08/30	4.7	39.34	7.6	39.22	39.25	-2.9	17,048	-0.02%
2022/08/29	4.2	39.10	13.1	39.16	39.35	-8.9	17,169	-0.05%
2022/08/26	2.2	39.62	14.2	39.63	39.65	-12.1	17,183	-0.07%
2022/08/25	10.2	39.31	8.6	39.42	39.55	1.6	17,263	0.01%
2022/08/24	4.9	39.20	8.6	39.26	39.25	-3.7	17,398	-0.02%
2022/08/23	47.7	39.24	14.1	39.30	39.35	33.6	17,816	0.19%
2022/08/22	4.7	39.19	17.3	39.17	39.65	-12.6	17,936	-0.07%
2022/08/19	11.2	39.41	2	39.60	39.45	9.2	18,065	0.05%
2022/08/18	17.1	39.62	5	39.63	39.80	12.1	18,153	0.07%
2022/08/17	15.5	39.41	10.5	39.57	40.00	5	18,215	0.03%
2022/08/16	4.6	39.25	25	39.33	39.35	-20.4	18,244	-0.11%
2022/08/15	4.8	39.17	10	39.25	39.30	-5.2	18,314	-0.03%
2022/08/12	6.3	39.21	1	39.35	39.30	5.2	18,719	0.03%
2022/08/11	16.4	38.99	32.3	39.21	39.35	-15.9	18,846	-0.08%
2022/08/10	15.3	38.54	8	38.58	38.75	7.3	18,945	0.04%
2022/08/09	15.8	38.32	6.3	38.32	38.75	9.5	19,108	0.05%
2022/08/08	4.6	38.53	27.1	38.60	38.70	-22.5	19,258	-0.12%
2022/08/05	20.4	38.87	6.1	38.93	38.85	14.3	19,436	0.07%
2022/08/04	18.9	38.77	49.5	38.90	38.75	-30.6	19,943	-0.15%
2022/08/03	14.1	38.98	2	39.03	39.10	12.1	20,186	0.06%
2022/08/02	14.7	39.09	55	39.01	39.15	-40.4	20,245	-0.20%
2022/08/01	18.2	39.27	10	39.17	39.50	8.2	20,243	0.04%
2022/07/29	7.2	38.52	14.2	38.48	38.75	-7	20,205	-0.03%
2022/07/28	12.2	38.09	3	38.05	38.20	9.2	20,134	0.05%
2022/07/27	13.3	37.84	24	37.86	37.85	-10.7	20,075	-0.05%
2022/07/26	10.1	37.81	9	37.83	37.80	1.1	20,246	0.01%
2022/07/25	7.8	37.76	0.4	38.05	37.85	7.4	20,320	0.04%
2022/07/22	53.3	37.75	5.1	37.71	37.70	48.2	20,389	0.24%
2022/07/21	107.4	37.97	15.7	38.02	38.05	91.7	20,196	0.45%	大買/
2022/07/20	38.5	41.62	13.1	41.59	41.60	25.4	19,656	0.13%
2022/07/19	3	41.32	21.5	41.39	41.65	-18.5	19,510	-0.09%
2022/07/18	13.6	40.24	4	40.10	40.70	9.6	19,267	0.05%
2022/07/15	25.7	41.19	8.2	40.65	40.50	17.5	19,169	0.09%
2022/07/14	7.4	41.75	8.2	41.72	41.70	-0.8	19,107	0.00%
2022/07/13	17.6	41.75	15.5	41.89	41.80	2.1	19,230	0.01%
2022/07/12	6.3	40.79	12.8	40.91	41.00	-6.6	19,337	-0.03%
2022/07/11	8.1	40.92	4.4	40.89	41.10	3.7	19,484	0.02%
2022/07/08	24	40.78	6	40.86	40.80	18	19,573	0.09%
2022/07/07	5	40.54	29.2	40.89	40.90	-24.2	19,674	-0.12%
2022/07/06	21.2	40.32	2.1	40.11	40.00	19.1	20,055	0.10%
2022/07/05	0.7	40.60	12.5	40.57	40.75	-11.8	19,967	-0.06%
2022/07/04	34.5	39.99	9	40.11	40.00	25.5	19,809	0.13%
2022/07/01	12.3	40.22	11	40.43	40.35	1.3	19,681	0.01%
2022/06/30	6.1	39.56	7.5	39.55	39.50	-1.4	19,421	-0.01%
2022/06/29	6	39.50	53	39.50	39.55	-47	19,227	-0.24%
2022/06/28	6.2	39.67	0	0.00	39.60	6.2	19,218	0.03%
2022/06/27	56.5	39.86	2.1	39.95	39.80	54.4	19,203	0.28%
2022/06/24	1.1	39.46	15	39.55	39.50	-13.9	19,070	-0.07%
2022/06/23	7.6	39.14	14.1	39.47	39.00	-6.5	18,963	-0.03%
2022/06/22	9	39.63	2.5	39.63	39.50	6.5	18,809	0.03%
2022/06/21	7.1	39.34	16.2	39.35	39.45	-9.1	18,775	-0.05%
2022/06/20	45.4	39.10	19.5	39.02	38.85	25.9	18,695	0.14%
2022/06/17	62.8	39.67	1	39.60	39.60	61.8	18,440	0.33%
2022/06/16	67.8	40.50	1.4	40.35	40.00	66.4	18,279	0.36%
2022/06/15	41.1	40.11	1.5	40.23	40.05	39.6	18,452	0.21%
2022/06/14	66.3	40.16	7	40.30	40.10	59.3	18,363	0.32%
2022/06/13	89.5	40.84	14.3	40.73	40.80	75.2	18,122	0.42%
2022/06/10	22.4	41.45	1	41.45	41.40	21.4	17,840	0.12%
2022/06/09	9	41.60	0	0.00	41.55	9	17,831	0.05%
2022/06/08	11.4	41.71	3	41.70	41.75	8.4	17,785	0.05%
2022/06/07	12.5	41.45	0	0.00	41.35	12.5	17,736	0.07%
2022/06/06	33.8	41.70	3.4	41.68	41.55	30.4	17,502	0.17%
2022/06/02	25.5	41.73	5	41.71	41.70	20.5	17,511	0.12%
2022/06/01	22.4	42.23	12.2	42.28	42.10	10.2	17,534	0.06%
2022/05/31	10.8	42.69	3	42.72	42.60	7.8	17,391	0.04%
2022/05/30	4.6	42.82	16.3	42.89	42.80	-11.8	16,918	-0.07%
2022/05/27	81.8	42.24	3.4	42.31	42.20	78.4	16,696	0.47%
2022/05/26	28.9	42.01	9	42.21	41.70	19.9	16,596	0.12%
2022/05/25	22.5	41.58	5	41.77	41.65	17.4	16,538	0.11%
2022/05/24	6.2	41.19	6.5	41.26	41.20	-0.3	16,462	0.00%
2022/05/23	21.5	41.27	2.2	41.37	41.20	19.3	16,294	0.12%
2022/05/20	11	41.29	2	41.83	41.15	9	16,186	0.06%
2022/05/19	8.8	41.14	6	41.15	41.10	2.8	15,717	0.02%
2022/05/18	30.2	41.31	0	0.00	41.60	30.2	15,532	0.19%
2022/05/17	13.3	41.57	18	41.52	41.50	-4.8	15,250	-0.03%
2022/05/16	30.2	41.25	3.2	41.15	41.25	27	15,019	0.18%
2022/05/13	38.3	41.33	20	41.18	41.60	18.3	14,715	0.12%
2022/05/12	38.8	41.33	77	41.22	40.80	-38.2	14,482	-0.26%
2022/05/11	49.4	42.71	15	42.67	42.65	34.4	13,898	0.25%
2022/05/10	24.5	43.82	47.4	43.80	43.85	-22.9	13,469	-0.17%
2022/05/09	33.9	44.42	78	44.41	44.25	-44.1	13,279	-0.33%
2022/05/06	13.2	45.17	1	45.10	45.10	12.2	13,113	0.09%
2022/05/05	37.4	45.63	0	0.00	45.60	37.4	13,152	0.28%
2022/05/04	6.3	45.34	19.2	45.35	45.50	-12.9	13,127	-0.10%
2022/05/03	27.9	45.42	6	45.36	45.35	21.9	13,228	0.17%
2022/04/29	30.2	46.02	0	46.30	45.90	30.2	12,942	0.23%
2022/04/28	14.4	45.77	6	45.93	46.10	8.4	12,785	0.07%
2022/04/27	36.6	45.85	8.1	45.89	45.80	28.5	12,580	0.23%
2022/04/26	13	46.17	0	0.00	46.20	13	12,312	0.11%
2022/04/25	14.3	46.15	4.3	46.17	46.10	10	12,241	0.08%
2022/04/22	39.2	46.60	2	46.65	46.55	37.2	12,099	0.31%
2022/04/21	20.5	46.66	0	0.00	46.80	20.5	12,074	0.17%
2022/04/20	7.4	46.48	0	0.00	46.60	7.4	12,063	0.06%
2022/04/19	29.7	46.42	0	0.00	46.35	29.7	11,970	0.25%
2022/04/18	52.5	46.61	3.1	46.76	46.50	49.4	11,843	0.42%
2022/04/15	31.4	47.23	6	47.13	47.10	25.4	11,628	0.22%
2022/04/14	21.9	47.72	6	47.71	47.70	15.9	11,442	0.14%
2022/04/13	46.2	47.95	17	47.99	48.00	29.2	11,348	0.26%
2022/04/12	38.8	48.24	44.9	48.21	48.00	-6.1	11,175	-0.05%
2022/04/11	2.5	49.54	3.4	49.44	49.45	-0.8	10,764	-0.01%
2022/04/08	2.1	49.58	2.2	49.71	49.80	-0.2	10,837	0.00%
2022/04/07	4.2	49.64	5	49.84	49.55	-0.8	10,806	-0.01%
2022/04/06	4	49.78	4	49.99	50.20	0	10,709	0.00%
2022/04/01	5.1	49.69	2	49.84	49.75	3.2	10,657	0.03%
2022/03/31	5	50.00	29.3	49.99	49.90	-24.3	10,588	-0.23%
2022/03/30	0	49.85	3	49.87	49.85	-3	10,436	-0.03%
2022/03/29	1	49.70	20.5	49.81	49.80	-19.5	10,432	-0.19%
2022/03/28	11	49.38	13	49.24	49.70	-2	10,389	-0.02%
2022/03/25	3.1	49.67	9.5	49.70	49.70	-6.4	10,342	-0.06%
2022/03/24	1	49.80	9.3	49.83	49.95	-8.2	10,385	-0.08%
2022/03/23	7	49.55	10	49.56	49.65	-3	10,460	-0.03%
2022/03/22	6	49.45	9	49.49	49.70	-3	10,377	-0.03%
2022/03/21	10	49.68	19	49.56	49.75	-9	10,380	-0.09%
2022/03/18	24.7	48.57	13.3	48.65	48.95	11.4	10,135	0.11%
2022/03/17	16.1	47.98	31.7	48.08	48.00	-15.7	9,745	-0.16%
2022/03/16	20	47.75	8.1	47.83	47.85	12	9,630	0.12%
2022/03/15	8.4	47.74	3.3	47.88	47.95	5.1	9,597	0.05%
2022/03/14	1	47.65	7.5	47.55	47.55	-6.5	9,592	-0.07%
2022/03/11	1	47.40	4.1	47.54	47.45	-3.1	9,676	-0.03%
2022/03/10	7.5	47.43	9.4	47.55	47.60	-1.9	9,818	-0.02%
2022/03/09	40	47.25	7	47.34	47.25	33	9,901	0.33%
2022/03/08	4.4	46.97	18.5	46.97	46.95	-14.1	10,051	-0.14%
2022/03/07	26.4	47.04	2	47.20	47.10	24.4	10,059	0.24%
2022/03/04	9.9	47.68	5	47.63	47.65	4.9	10,340	0.05%
2022/03/03	2.1	47.95	1	48.05	48.05	1.1	10,465	0.01%
2022/03/02	0	47.78	2.3	47.78	48.00	-2.3	10,752	-0.02%
2022/03/01	2.1	47.68	14	47.71	47.80	-11.9	10,862	-0.11%
2022/02/25	7.5	47.03	13.2	47.21	47.35	-5.8	10,955	-0.05%
2022/02/24	7.1	47.27	11.2	47.21	47.30	-4	10,884	-0.04%
2022/02/23	11.1	47.62	1	47.65	47.65	10.1	10,872	0.09%
2022/02/22	3.2	47.30	23	47.36	47.70	-19.9	10,974	-0.18%
2022/02/21	1	47.30	7.6	47.59	47.60	-6.6	10,977	-0.06%
2022/02/18	6.1	47.37	4	47.54	47.45	2.1	11,056	0.02%
2022/02/17	13.1	47.29	5.1	47.39	47.45	8	11,143	0.07%
2022/02/16	13	47.01	2	47.05	47.00	11	11,199	0.10%
2022/02/15	7.4	47.06	8	47.00	47.00	-0.6	11,255	-0.01%
2022/02/14	14.3	47.07	2	47.10	47.15	12.3	11,341	0.11%
2022/02/11	9	47.36	0	0.00	47.55	9	11,337	0.08%
2022/02/10	1	47.15	1	47.55	47.55	0	11,361	0.00%
2022/02/09	6.5	47.10	0	0.00	47.30	6.5	11,433	0.06%
2022/02/08	6	46.95	1	47.10	46.95	5	11,535	0.04%
2022/02/07	10.1	46.47	4.2	46.82	47.10	5.9	11,491	0.05%
2022/01/26	2.4	46.76	1	46.90	46.85	1.4	11,314	0.01%
2022/01/25	15.4	46.70	0.1	46.90	46.80	15.3	11,349	0.13%
2022/01/24	4.1	47.16	5.1	47.05	47.15	-1	11,222	-0.01%
2022/01/21	1.1	47.35	1	47.20	47.40	0.1	11,339	0.00%
2022/01/20	2.1	47.51	0	0.00	47.50	2.1	11,291	0.02%
2022/01/19	0.9	47.70	16	47.61	47.60	-15.1	11,341	-0.13%
2022/01/18	3.3	47.52	4.2	47.46	47.75	-0.8	11,490	-0.01%
2022/01/17	3.2	47.45	1.3	47.59	47.60	1.9	11,598	0.02%
2022/01/14	7.2	47.54	1	47.60	47.60	6.2	11,605	0.05%
2022/01/13	0.1	47.57	21.2	47.67	47.95	-21.1	11,826	-0.18%
2022/01/12	3.1	47.28	0.1	47.35	47.50	3	12,070	0.02%
2022/01/11	1.3	47.16	0	0.00	47.50	1.3	12,310	0.01%
2022/01/10	3.5	47.37	12.7	47.22	47.30	-9.2	12,274	-0.08%
2022/01/07	5.6	47.33	1.4	47.44	47.45	4.2	12,237	0.03%
2022/01/06	3.4	47.24	6.4	47.35	47.60	-3	12,219	-0.02%
2022/01/05	14.4	47.12	0.1	47.30	47.15	14.3	12,240	0.12%
2022/01/04	13.6	47.20	10	47.21	47.30	3.6	12,299	0.03%
2022/01/03	11.2	47.50	3	47.72	47.45	8.2	12,196	0.07%
2021/12/30	0.1	48.15	1	48.15	48.00	-0.9	12,155	-0.01%
2021/12/29	0.6	48.19	2	48.10	48.15	-1.4	12,270	-0.01%
2021/12/28	0	0.00	38	48.02	48.15	-38	12,350	-0.31%
2021/12/27	2.2	48.00	6.2	48.02	48.10	-4	12,448	-0.03%
2021/12/24	3.2	47.85	1.5	47.85	47.90	1.7	12,692	0.01%
2021/12/23	6.1	47.65	3.2	47.64	47.70	2.9	12,853	0.02%
2021/12/22	3.2	47.35	4	47.39	47.40	-0.8	12,914	-0.01%
2021/12/21	1.1	47.31	1.2	47.28	47.25	-0.1	13,062	0.00%
2021/12/20	1.5	47.33	0.7	47.35	47.40	0.7	13,199	0.01%
2021/12/17	1.1	47.50	2	47.52	47.45	-0.9	13,236	-0.01%
2021/12/16	5.5	46.95	5	46.99	46.90	0.4	13,161	0.00%
2021/12/15	7.2	46.99	16	47.00	46.95	-8.8	13,398	-0.07%
2021/12/14	5.3	47.03	4	47.04	47.00	1.3	13,527	0.01%
2021/12/13	0	47.35	13	47.19	47.10	-13	13,762	-0.09%
2021/12/10	1	47.60	1	47.45	47.30	0	14,011	0.00%
2021/12/09	3.6	47.55	2	47.20	47.40	1.6	14,718	0.01%
2021/12/08	3	47.60	5	47.62	47.70	-2	15,007	-0.01%
2021/12/07	24.6	47.20	3.5	47.19	47.55	21.1	15,100	0.14%
2021/12/06	3.2	47.27	0	0.00	47.30	3.2	15,059	0.02%
2021/12/03	21.3	46.49	1.1	46.58	46.40	20.2	15,012	0.13%
2021/12/02	22.2	46.43	0	0.00	46.30	22.2	14,910	0.15%
2021/12/01	13.6	46.27	11	46.02	46.60	2.6	14,885	0.02%
2021/11/30	12	46.46	0.5	47.25	46.00	11.5	14,816	0.08%
2021/11/29	10.5	46.22	13	46.37	46.50	-2.5	14,386	-0.02%
2021/11/26	33.3	46.65	5	46.58	46.50	28.3	14,324	0.20%
2021/11/25	7.2	47.23	9	47.08	47.15	-1.8	14,217	-0.01%
2021/11/24	25.3	47.45	7.5	47.44	47.45	17.8	14,124	0.13%
2021/11/23	15.4	47.80	2	47.80	47.80	13.4	13,953	0.10%
2021/11/22	9.5	47.94	0	48.05	47.90	9.5	13,999	0.07%
2021/11/19	25.9	48.16	0	0.00	48.30	25.9	13,936	0.19%
2021/11/18	4.6	48.32	5	48.29	48.30	-0.5	13,882	0.00%
2021/11/17	10.6	48.43	0	0.00	48.55	10.6	13,875	0.08%
2021/11/16	2	48.40	10	48.67	48.65	-8	13,977	-0.06%
2021/11/15	7.2	48.45	51	48.60	48.60	-43.8	14,174	-0.31%
2021/11/12	15.4	48.63	6	48.62	48.70	9.4	14,358	0.07%
2021/11/11	6.1	48.65	3	48.72	48.80	3.1	14,578	0.02%
2021/11/10	10.2	48.51	6.2	48.49	48.70	4	14,843	0.03%
2021/11/09	4	48.65	0.1	48.75	48.80	3.9	15,088	0.03%
2021/11/08	3.1	48.75	2	48.68	48.95	1.1	16,197	0.01%
2021/11/05	8.5	47.97	0	0.00	48.15	8.5	16,989	0.05%
2021/11/04	4.2	48.19	1	48.05	48.10	3.2	17,324	0.02%
2021/11/03	6.3	48.15	2	48.15	48.15	4.3	17,764	0.02%
2021/11/02	17.2	48.33	2.4	48.53	48.15	14.8	18,197	0.08%
2021/11/01	24.7	48.15	13	48.19	48.25	11.7	18,674	0.06%
2021/10/29	7.1	48.32	2.1	48.27	48.25	4.9	18,923	0.03%
2021/10/28	17.2	48.52	2	48.70	48.50	15.2	19,472	0.08%
2021/10/27	8.1	48.42	0.4	48.64	48.35	7.7	19,594	0.04%
2021/10/26	4.2	48.50	3	48.63	48.45	1.2	19,646	0.01%
2021/10/25	12.5	48.19	6.3	48.15	48.25	6.2	19,726	0.03%
2021/10/22	4.4	48.85	1.3	48.93	48.80	3.2	20,089	0.02%
2021/10/21	10.6	48.56	1.3	48.76	48.75	9.4	20,240	0.05%
2021/10/20	24.1	48.39	28	48.41	48.35	-3.9	20,272	-0.02%
2021/10/19	25.9	49.14	0	0.00	49.10	25.9	20,369	0.13%
2021/10/18	4.1	49.89	0	0.00	49.80	4.1	20,223	0.02%
2021/10/15	0.3	50.05	4.2	50.10	50.10	-3.9	20,486	-0.02%
2021/10/14	9.1	49.99	5	50.00	49.90	4.1	20,492	0.02%
2021/10/13	3.3	50.58	7	50.14	50.50	-3.7	20,515	-0.02%
2021/10/12	3.3	50.16	10	50.20	50.20	-6.7	20,491	-0.03%
2021/10/08	3.2	50.37	2	50.30	50.40	1.2	20,467	0.01%
2021/10/07	0.3	50.50	13	50.25	50.40	-12.7	20,717	-0.06%
2021/10/06	2.4	50.00	3	50.10	49.90	-0.6	20,940	0.00%
2021/10/05	3.2	50.08	15.1	49.90	50.30	-11.9	21,193	-0.06%
2021/10/04	6.3	50.10	97	50.06	50.00	-90.8	21,654	-0.42%
2021/10/01	15.7	50.10	9	50.21	50.20	6.7	22,316	0.03%
2021/09/30	0.3	51.00	5	50.94	51.00	-4.7	22,380	-0.02%
2021/09/29	5	50.50	4	50.68	50.60	1	22,519	0.00%
2021/09/28	5	51.22	15	50.87	51.00	-10	22,713	-0.04%
2021/09/27	1.2	50.92	0	0.00	51.10	1.2	22,761	0.01%
2021/09/24	1.1	51.48	5	51.48	51.30	-3.9	22,881	-0.02%
2021/09/23	1.1	51.00	6	51.12	51.20	-4.9	22,886	-0.02%
2021/09/22	21	50.03	34	49.96	50.70	-13	22,838	-0.06%
2021/09/17	8.1	50.91	12.6	51.21	50.70	-4.5	22,742	-0.02%
2021/09/16	3.1	51.52	16	51.18	51.70	-12.9	22,693	-0.06%
2021/09/15	1.2	51.37	15	51.13	51.20	-13.8	22,526	-0.06%
2021/09/14	16.1	51.36	63.2	51.30	51.40	-47.1	22,421	-0.21%
2021/09/13	6.1	49.89	36.5	49.92	50.10	-30.4	21,802	-0.14%
2021/09/10	3.1	48.69	9	48.79	49.00	-5.9	21,700	-0.03%
2021/09/09	2	47.95	0.1	48.25	48.20	1.9	21,833	0.01%
2021/09/08	2	48.53	5.2	48.80	48.55	-3.2	21,908	-0.01%
2021/09/07	3	48.78	6	48.78	48.75	-3	21,992	-0.01%
2021/09/06	6	48.98	42.3	48.80	48.80	-36.3	22,010	-0.16%
2021/09/03	1.2	48.49	2.6	48.50	48.50	-1.4	21,935	-0.01%
2021/09/02	9.6	47.96	6.2	47.93	47.90	3.4	21,889	0.02%
2021/09/01	8.1	48.12	3	48.10	48.40	5.1	21,952	0.02%
2021/08/31	13.1	47.92	16	47.37	48.45	-2.9	21,850	-0.01%
2021/08/30	5.6	47.41	10	47.38	47.60	-4.4	21,749	-0.02%
2021/08/27	10.2	47.35	7	47.32	47.45	3.2	21,802	0.01%
2021/08/26	12.6	46.99	1	46.80	46.95	11.6	22,042	0.05%
2021/08/25	1.3	46.98	3.6	47.18	47.20	-2.3	22,198	-0.01%
2021/08/24	9.9	46.62	6.1	46.70	46.75	3.8	22,216	0.02%
2021/08/23	4	46.76	24	46.79	46.80	-20	22,436	-0.09%
2021/08/20	12.3	46.10	11	46.64	46.15	1.3	22,539	0.01%
2021/08/19	41.8	46.38	16	46.78	46.20	25.8	22,907	0.11%
2021/08/18	18.6	46.92	13	46.85	47.25	5.6	22,789	0.02%
2021/08/17	44.5	47.47	61.1	47.60	47.30	-16.6	22,621	-0.07%
2021/08/16	81.1	48.04	0.3	48.25	47.95	80.8	22,465	0.36%
2021/08/13	59.9	48.17	140.1	48.34	48.40	-80.2	22,509	-0.36%	大賣/
2021/08/12	177.1	47.06	43.5	47.44	47.60	133.6	22,621	0.59%	大買/鉅額交易
2021/08/11	77.5	51.12	27.3	51.14	51.10	50.2	21,868	0.23%
2021/08/10	17.3	51.88	11.1	52.00	51.90	6.2	21,421	0.03%
2021/08/09	48.1	52.20	41.6	52.23	52.40	6.5	21,726	0.03%
2021/08/06	11	52.63	10.1	52.82	52.90	0.9	21,805	0.00%
2021/08/05	32.7	52.80	11.7	53.18	52.70	21	22,168	0.09%
2021/08/04	19	53.91	49.3	54.00	53.80	-30.3	23,135	-0.13%
2021/08/03	35.6	53.58	101	53.72	53.90	-65.4	23,671	-0.28%	大賣/
2021/08/02	1.1	52.51	5.1	52.70	52.80	-4.1	23,444	-0.02%
2021/07/30	8.2	52.70	3	52.80	52.60	5.2	23,936	0.02%
2021/07/29	12	52.37	4	52.70	52.90	8	24,450	0.03%
2021/07/28	25	52.31	12.1	52.43	52.40	12.9	24,837	0.05%
2021/07/27	8.3	52.85	7.6	52.84	53.00	0.7	25,536	0.00%
2021/07/26	33.3	53.43	62.1	53.38	53.20	-28.8	26,205	-0.11%
2021/07/23	65.2	52.67	55	52.54	53.00	10.2	26,532	0.04%
2021/07/22	11	52.06	1.2	52.12	52.10	9.8	26,663	0.04%
2021/07/21	27.1	51.90	30.1	51.96	51.80	-3	27,077	-0.01%
2021/07/20	12	51.60	2	51.70	51.70	10	27,984	0.04%
2021/07/19	3.1	51.60	13.6	51.73	52.00	-10.5	29,485	-0.04%
2021/07/16	2	51.50	10.5	51.45	51.50	-8.5	32,699	-0.03%
2021/07/15	3.4	51.41	14.3	51.55	51.60	-10.9	34,817	-0.03%
2021/07/14	7.2	51.53	4	51.50	51.50	3.2	36,177	0.01%
2021/07/13	6.2	51.87	11.3	51.93	51.90	-5.1	36,859	-0.01%
2021/07/12	6.3	52.07	20.5	52.09	52.20	-14.2	37,265	-0.04%
2021/07/09	52.3	52.28	69	52.35	52.00	-16.7	37,473	-0.04%
2021/07/08	68.1	52.67	71.4	52.43	52.80	-3.4	37,291	-0.01%
2021/07/07	12.5	51.11	6	51.23	51.30	6.5	36,928	0.02%
2021/07/06	23.2	51.02	7	51.09	51.20	16.2	36,823	0.04%
2021/07/05	41	50.63	3	50.77	50.60	38	36,751	0.10%
2021/07/02	9.1	50.62	5	50.70	50.50	4.1	36,605	0.01%
2021/07/01	24.4	50.73	13.1	50.69	50.60	11.3	36,533	0.03%
2021/06/30	22.9	51.09	4	51.08	51.00	18.9	36,744	0.05%
2021/06/29	9.3	51.01	46	51.08	51.20	-36.7	36,788	-0.10%
2021/06/28	40.6	51.08	44.1	51.00	51.10	-3.5	36,966	-0.01%
2021/06/25	44.4	51.13	7	51.07	51.00	37.4	36,992	0.10%
2021/06/24	8.1	51.00	1	51.10	51.10	7.1	37,241	0.02%
2021/06/23	4	50.78	15	50.89	51.00	-11	37,676	-0.03%
2021/06/22	0.1	51.10	0.2	51.00	50.90	-0.1	37,792	0.00%
2021/06/21	11.4	50.64	1	51.20	50.70	10.4	37,889	0.03%
2021/06/18	16.3	51.08	4.8	51.20	51.00	11.5	38,189	0.03%
2021/06/17	5.1	51.48	1.7	51.68	51.50	3.5	39,486	0.01%
2021/06/16	8.1	51.79	7.1	51.77	51.90	1	39,623	0.00%
2021/06/15	8	51.14	6.3	51.25	51.30	1.7	39,581	0.00%
2021/06/11	21	51.31	0	0.00	51.40	21	39,636	0.05%
2021/06/09	5.2	50.99	5	51.04	51.30	0.2	39,925	0.00%
2021/06/08	10.1	51.20	1.1	51.40	51.40	9	40,039	0.02%
2021/06/07	12.2	51.36	0	0.00	51.50	12.2	40,264	0.03%
2021/06/04	11.9	51.87	10	51.70	51.90	1.9	40,452	0.00%
2021/06/03	33.1	52.13	24.7	52.12	52.30	8.5	40,659	0.02%
2021/06/02	6	51.53	7.8	51.59	52.00	-1.8	40,510	0.00%
2021/06/01	5.2	51.50	8	51.45	51.50	-2.8	40,290	-0.01%
2021/05/31	8.1	51.36	51.2	51.30	51.60	-43.1	40,457	-0.11%
2021/05/28	31	50.41	6	50.48	50.60	25	40,331	0.06%
2021/05/27	14.2	50.01	6.1	49.99	50.30	8.2	40,411	0.02%
2021/05/26	6.3	50.74	1	51.00	50.70	5.3	40,254	0.01%
2021/05/25	13.1	51.43	7	51.24	51.10	6.1	40,193	0.02%
2021/05/24	7	51.03	17	51.12	51.30	-10	40,233	-0.02%
2021/05/21	12.1	51.59	8.1	52.05	51.20	3.9	40,408	0.01%
2021/05/20	31.3	50.68	37	50.76	50.80	-5.7	40,310	-0.01%
2021/05/19	25.7	49.82	30	49.79	50.50	-4.3	40,085	-0.01%
2021/05/18	29.3	49.45	19.2	49.42	50.00	10.1	39,915	0.03%
2021/05/17	70.2	48.02	40.1	48.42	47.90	30.2	39,776	0.08%
2021/05/14	16.4	49.73	29	49.75	49.60	-12.7	39,121	-0.03%
2021/05/13	39.2	48.69	47.4	48.36	49.20	-8.2	38,782	-0.02%
2021/05/12	79.1	49.35	150.6	48.73	49.60	-71.5	38,261	-0.19%	大賣/
2021/05/11	35.5	52.06	109	51.87	51.60	-73.6	36,972	-0.20%	大賣/
2021/05/10	23.1	52.91	18.5	52.68	52.90	4.6	36,241	0.01%
2021/05/07	45.8	52.26	15	52.34	52.30	30.8	36,059	0.09%
2021/05/06	70.2	52.19	69.4	51.46	53.00	0.8	35,706	0.00%
2021/05/05	7.5	50.95	46	50.46	50.80	-38.6	35,241	-0.11%
2021/05/04	77.2	50.35	71.1	50.38	50.20	6.1	35,127	0.02%
2021/05/03	34.6	51.26	13.6	51.48	51.20	21	34,169	0.06%
2021/04/29	44.7	52.39	11.6	52.44	52.10	33.1	33,664	0.10%
2021/04/28	66.4	52.42	63.1	52.47	53.20	3.4	33,224	0.01%
2021/04/27	39.5	52.65	2.1	52.61	52.70	37.4	33,106	0.11%
2021/04/26	115.6	53.26	35.2	53.17	53.10	80.4	32,617	0.25%	大買/
2021/04/23	93.7	52.44	95.2	52.44	53.00	-1.5	31,717	0.00%
2021/04/22	227.7	56.25	250.6	56.49	54.10	-22.9	30,558	-0.07%	大買/大賣/
2021/04/21	154.7	53.61	203.1	54.72	55.70	-48.4	27,491	-0.18%	大買/大賣/
2021/04/20	90	52.50	67.6	52.58	52.00	22.3	25,459	0.09%
2021/04/19	73	50.31	39.3	50.04	50.40	33.7	24,106	0.14%
2021/04/16	63.3	48.76	118	48.81	49.00	-54.8	23,301	-0.23%	大賣/
2021/04/15	21.9	48.16	55.1	48.18	47.90	-33.3	22,795	-0.15%
2021/04/14	22.1	46.97	6.2	47.09	47.00	15.9	22,494	0.07%
2021/04/13	16.5	47.21	18.1	47.40	47.20	-1.6	22,362	-0.01%
2021/04/12	44	46.79	4	46.81	46.85	40	22,111	0.18%
2021/04/09	11.7	46.77	5	46.88	46.70	6.7	22,041	0.03%
2021/04/08	28.8	46.76	5.2	46.76	46.90	23.5	21,910	0.11%
2021/04/07	7.2	46.82	1	46.80	46.80	6.2	21,820	0.03%
2021/04/06	54.6	46.73	33.2	46.84	46.85	21.3	21,761	0.10%
2021/04/01	16	46.70	9.5	46.66	46.70	6.5	21,372	0.03%
2021/03/31	1.1	46.75	61	46.73	46.80	-59.9	21,256	-0.28%
2021/03/30	18.3	46.36	3.7	46.40	46.55	14.6	21,044	0.07%
2021/03/29	29.3	46.46	23	46.46	46.50	6.3	20,945	0.03%
2021/03/26	27.3	45.93	26.9	45.96	46.15	0.4	20,680	0.00%
2021/03/25	23	45.55	20	45.51	45.55	3	20,287	0.01%
2021/03/24	40	45.62	35	45.61	45.55	5	20,110	0.02%
2021/03/23	103.6	45.82	70	45.81	45.70	33.6	19,996	0.17%	大買/
2021/03/22	268	45.73	157.6	45.76	45.80	110.4	19,589	0.56%	大買/大賣/鉅額交易
2021/03/19	42	42.73	2	42.90	42.70	40	18,122	0.22%
2021/03/18	25	43.05	4	43.09	43.10	21	17,888	0.12%
2021/03/17	2.1	42.88	31	42.90	42.85	-28.9	17,899	-0.16%
2021/03/16	14.2	42.52	1	42.50	42.60	13.2	17,904	0.07%
2021/03/15	41.7	42.54	11	42.55	42.35	30.7	17,936	0.17%
2021/03/12	45.1	42.77	10.3	42.70	42.70	34.8	17,781	0.20%
2021/03/11	20.3	42.94	5	42.95	42.85	15.3	17,666	0.09%
2021/03/10	14.1	43.00	0.4	43.15	43.00	13.7	17,600	0.08%
2021/03/09	6.6	43.11	14.3	43.15	43.40	-7.7	17,714	-0.04%
2021/03/05	2.2	42.29	1	42.45	42.50	1.2	17,433	0.01%
2021/03/04	2.2	42.23	12	42.38	42.50	-9.9	17,847	-0.06%
2021/03/03	6.1	42.39	4	42.38	42.55	2.1	17,835	0.01%
2021/03/02	2	42.40	8	42.39	42.10	-6	17,744	-0.03%
2021/02/26	13	42.31	8	42.23	42.00	5	17,589	0.03%
2021/02/25	1.7	42.70	21.5	42.75	42.90	-19.8	17,255	-0.11%
2021/02/24	8.3	42.61	10	42.65	42.55	-1.7	17,267	-0.01%
2021/02/23	23.2	42.40	19	42.39	42.45	4.2	17,237	0.02%
2021/02/22	18.2	41.79	11.4	41.89	41.80	6.8	17,008	0.04%
2021/02/19	3.3	41.18	55	41.11	41.60	-51.7	16,970	-0.30%
2021/02/18	5	41.42	28	41.48	41.35	-23	16,894	-0.14%
2021/02/17	35	41.06	15	41.07	41.25	20	16,801	0.12%
2021/02/05	5.1	40.67	5.2	40.79	40.85	-0.2	16,576	0.00%
2021/02/04	20.3	40.46	1	40.60	40.40	19.3	16,647	0.12%
2021/02/03	20.2	40.56	3	40.50	40.55	17.2	17,019	0.10%
2021/02/02	6.6	40.87	14	40.91	40.75	-7.4	16,937	-0.04%
2021/02/01	11.1	40.64	21	40.71	40.80	-10	16,812	-0.06%
2021/01/29	17.3	40.24	2	40.20	40.15	15.3	16,789	0.09%
2021/01/28	19.1	40.27	2	40.23	40.25	17.1	16,597	0.10%
2021/01/27	29.3	40.43	0	0.00	40.35	29.3	16,362	0.18%
2021/01/26	40.5	40.47	1	40.65	40.35	39.5	16,223	0.24%
2021/01/25	18.2	40.75	20	40.79	40.90	-1.8	15,710	-0.01%
2021/01/22	100.4	40.57	32	40.60	40.60	68.4	15,509	0.44%
2021/01/21	27.1	40.92	0	0.00	40.80	27.1	15,191	0.18%
2021/01/20	73.4	40.98	5.2	40.98	40.95	68.2	15,029	0.45%
2021/01/19	53.3	41.76	4.4	41.73	41.75	49	14,598	0.34%
2021/01/18	67.3	41.54	9	41.64	41.60	58.3	14,547	0.40%
2021/01/15	21.6	42.16	1.2	42.20	41.95	20.4	14,248	0.14%
2021/01/14	17.1	42.57	0	0.00	42.55	17.1	13,868	0.12%
2021/01/13	6	42.65	0	0.00	42.70	6	13,709	0.04%
2021/01/12	5.1	42.79	3.1	42.87	42.70	2	13,599	0.01%
2021/01/11	1	42.90	0	0.00	43.10	1	13,516	0.01%
2021/01/08	60.7	42.85	10.6	42.90	42.95	50.1	13,435	0.37%
2021/01/07	31.3	42.89	2	42.90	42.85	29.2	13,366	0.22%
2021/01/06	8.6	42.99	58	43.06	42.95	-49.4	13,172	-0.38%
2021/01/05	4	43.20	6.2	43.13	43.10	-2.2	13,036	-0.02%
2021/01/04	4.2	43.16	12	43.39	43.20	-7.8	12,974	-0.06%
2020/12/31	12	43.30	26	43.41	43.20	-14	12,933	-0.11%
2020/12/30	0.2	43.00	2	43.00	43.25	-1.8	12,962	-0.01%
2020/12/29	3	42.97	14	42.98	43.00	-11	12,916	-0.09%
2020/12/28	2	42.88	3.1	42.92	43.00	-1.1	12,907	-0.01%
2020/12/25	6	42.85	0	0.00	42.80	6	12,961	0.05%
2020/12/24	12	42.75	1.1	42.70	42.70	11	13,055	0.08%
2020/12/23	10.2	42.70	20	42.65	42.80	-9.8	13,075	-0.07%
2020/12/22	33.9	43.16	0	0.00	42.95	33.9	13,149	0.26%
2020/12/21	1.3	43.07	2	43.45	43.50	-0.7	13,438	-0.01%
2020/12/18	8.2	42.86	0.2	42.90	42.95	8	13,750	0.06%
2020/12/17	7	42.79	7	42.83	42.65	0	13,865	0.00%
2020/12/16	9	43.05	12	42.93	43.05	-3	13,782	-0.02%
2020/12/15	5	42.57	6	42.58	42.50	-1	13,764	-0.01%
2020/12/14	3.2	42.81	7	42.76	42.80	-3.8	13,726	-0.03%
2020/12/11	24.2	42.99	0	0.00	42.90	24.2	13,816	0.18%
2020/12/10	55.1	43.30	3	43.35	43.25	52.1	13,749	0.38%
2020/12/09	0.1	43.35	93	43.35	43.35	-92.9	13,778	-0.67%
2020/12/08	7	43.30	11.5	43.31	43.60	-4.5	13,772	-0.03%
2020/12/07	9.4	43.51	16	43.57	43.55	-6.6	13,759	-0.05%
2020/12/04	5.1	43.62	7.1	43.72	43.65	-2	13,838	-0.01%
2020/12/03	72	43.61	44	43.89	43.50	28	13,761	0.20%
2020/12/02	86	43.14	5	43.10	43.20	81	13,481	0.60%
2020/12/01	62	43.09	12	42.85	43.15	50	13,676	0.37%
2020/11/30	20	43.46	3.9	43.37	42.90	16.1	13,906	0.12%
2020/11/27	6	43.12	17	43.25	43.30	-11	13,694	-0.08%
2020/11/26	20	42.95	1.4	42.95	42.95	18.6	13,620	0.14%
2020/11/25	8.3	42.85	2	43.00	42.60	6.3	13,772	0.05%
2020/11/24	2.5	42.87	5.2	42.85	42.75	-2.7	13,849	-0.02%
2020/11/23	2	42.90	2	43.00	43.00	0	13,800	0.00%
2020/11/20	10	42.62	0.5	42.80	42.70	9.5	13,790	0.07%
2020/11/19	1	42.90	0	0.00	42.90	1	13,775	0.01%
2020/11/18	26	42.83	32	42.85	42.70	-6	13,816	-0.04%
2020/11/17	0	0.00	3	42.62	42.75	-3	13,854	-0.02%
2020/11/16	2	42.23	1.3	42.46	42.35	0.7	14,202	0.01%
2020/11/13	2	42.25	3	42.25	42.25	-1	14,467	-0.01%
2020/11/12	2	42.43	38	42.72	42.40	-36	14,811	-0.24%
2020/11/11	42	42.55	135	42.19	42.65	-93	14,831	-0.63%	大賣/
2020/11/10	51.2	41.50	19.1	41.35	41.55	32.1	14,766	0.22%
2020/11/09	2	41.15	6.4	41.15	41.15	-4.4	14,981	-0.03%
2020/11/06	3	40.85	0	0.00	40.85	3	16,178	0.02%
2020/11/05	1	40.90	3	41.05	41.05	-2	16,546	-0.01%
2020/11/04	3	40.87	1	40.90	40.90	2	16,842	0.01%
2020/11/03	0	0.00	5	40.87	40.95	-5	17,212	-0.03%
2020/11/02	1	40.45	2	40.58	40.60	-1	17,662	-0.01%
2020/10/30	14	40.39	10.1	40.56	40.55	4	18,262	0.02%
2020/10/29	3.1	40.34	8	40.53	40.35	-4.9	18,465	-0.03%
2020/10/28	11.2	40.55	11.2	40.58	40.55	0.1	18,534	0.00%
2020/10/27	20	40.38	2.1	40.41	40.50	17.9	18,592	0.10%
2020/10/26	39.1	40.59	0.2	40.65	40.50	39	18,606	0.21%
2020/10/23	10	40.63	3	40.82	40.65	7	18,750	0.04%
2020/10/22	0	0.00	16	40.82	41.00	-16	18,943	-0.08%
2020/10/21	1.2	40.38	3	40.45	40.30	-1.8	19,040	-0.01%
2020/10/20	6	40.24	0	0.00	40.35	6	19,061	0.03%
2020/10/19	7	40.56	0	0.00	40.45	7	19,122	0.04%
2020/10/16	12.2	40.40	2	40.45	40.30	10.2	19,278	0.05%
2020/10/15	23.7	40.32	1	40.35	40.30	22.7	19,671	0.12%
2020/10/14	8	40.50	1	40.65	40.50	7	19,700	0.04%
2020/10/13	15	40.53	30	40.60	40.50	-15	19,784	-0.08%
2020/10/12	2	40.88	0	0.00	40.95	2	20,214	0.01%
2020/10/08	52.1	41.24	25	41.24	41.15	27.1	20,431	0.13%
2020/10/07	10	41.12	0	0.00	41.15	10	20,445	0.05%
2020/10/06	5	41.30	5	41.25	41.40	0	20,441	0.00%
2020/10/05	3	41.15	1	41.10	41.00	2	20,601	0.01%
2020/09/30	0	0.00	4	41.55	41.40	-4	20,812	-0.02%
2020/09/29	0	0.00	11	41.30	41.20	-11	20,975	-0.05%
2020/09/28	9	40.78	0.8	41.10	40.95	8.2	21,043	0.04%
2020/09/25	3	40.63	0	0.00	40.55	3	21,224	0.01%
2020/09/24	19	40.21	5	40.17	40.05	14	21,293	0.07%
2020/09/23	152	41.25	0	0.00	41.00	152	21,057	0.72%	大買/鉅額交易
2020/09/22	23	41.98	45	42.08	41.80	-22	20,759	-0.11%
2020/09/21	4	42.33	0	0.00	42.25	4	20,638	0.02%
2020/09/18	4.4	42.49	1	42.40	42.50	3.4	20,706	0.02%
2020/09/17	2	42.73	1.1	42.56	42.55	0.9	20,727	0.00%
2020/09/16	5.5	42.77	10.3	42.70	42.85	-4.8	20,772	-0.02%
2020/09/15	2	42.63	3	42.65	42.70	-1	20,736	0.00%
2020/09/14	49	42.46	10	42.35	42.95	39	20,963	0.19%
2020/09/11	1	42.35	16	42.25	42.30	-15	20,893	-0.07%
2020/09/10	4	42.28	50	42.36	42.45	-46	20,933	-0.22%
2020/09/09	1	42.10	51	42.30	42.55	-50	20,892	-0.24%
2020/09/08	1	42.65	8	42.87	42.70	-7	20,918	-0.03%
2020/09/07	12	42.30	0	0.00	42.70	12	21,054	0.06%
2020/09/04	9	42.21	2	42.20	42.20	7	21,101	0.03%
2020/09/03	9	42.56	1	42.65	42.70	8	21,075	0.04%
2020/09/02	64	43.03	3	42.45	42.65	61	20,913	0.29%
2020/09/01	13	42.65	1	42.75	42.75	12	20,813	0.06%
2020/08/31	5	43.04	15	43.25	42.90	-10	20,717	-0.05%
2020/08/28	32	43.22	38	43.32	43.50	-6	20,610	-0.03%
2020/08/27	3	43.90	13	43.84	43.85	-10	20,645	-0.05%
2020/08/26	3	43.87	3.9	44.00	44.10	-0.9	20,707	0.00%
2020/08/25	0	0.00	10	44.30	44.10	-10	20,673	-0.05%
2020/08/24	0	0.00	13	44.05	44.05	-13	21,049	-0.06%
2020/08/21	6	44.19	2	44.45	44.25	4	21,056	0.02%
2020/08/20	32	43.68	19	43.79	43.50	13	20,862	0.06%
2020/08/19	11	44.55	7	44.49	44.35	4	20,547	0.02%
2020/08/18	16	43.83	30.7	44.07	44.00	-14.7	20,240	-0.07%
2020/08/17	18	43.50	12	43.36	43.35	6	19,928	0.03%
2020/08/14	48	42.32	23.9	42.74	42.85	24.1	19,825	0.12%
2020/08/13	21	41.21	1.2	41.46	41.20	19.8	19,407	0.10%
2020/08/12	84	41.15	2	41.20	41.00	82	19,247	0.43%
2020/08/11	38	46.65	7.5	46.55	46.50	30.5	18,034	0.17%
2020/08/10	12	46.62	47.1	46.65	46.60	-35.1	17,645	-0.20%
2020/08/07	6	47.13	0	0.00	47.10	6	17,455	0.03%
2020/08/06	13	46.95	16.3	46.95	47.15	-3.3	17,219	-0.02%
2020/08/05	16	46.26	4	46.29	46.45	12	16,833	0.07%
2020/08/04	1	45.05	4	45.28	45.40	-3	16,369	-0.02%
2020/08/03	0	0.00	1	44.95	44.95	-1	16,214	-0.01%
2020/07/31	1	45.15	0	0.00	45.00	1	16,141	0.01%
2020/07/30	11	45.17	5	45.10	45.35	6	16,127	0.04%
2020/07/29	0	0.00	5	45.10	45.05	-5	16,204	-0.03%
2020/07/28	1	44.40	8	44.27	44.50	-7	16,213	-0.04%
2020/07/27	7	44.79	2	44.98	44.60	5	16,216	0.03%
2020/07/24	0	0.00	10	45.40	45.00	-10	16,217	-0.06%
2020/07/23	6	45.58	4	45.55	45.60	2	16,183	0.01%
2020/07/22	0.2	45.45	1.8	45.48	45.50	-1.6	16,181	-0.01%
2020/07/21	6.2	45.61	13	45.58	45.55	-6.8	16,060	-0.04%
2020/07/20	0	0.00	25.3	45.11	45.10	-25.3	15,811	-0.16%
2020/07/17	0	0.00	15	44.95	44.80	-15	15,774	-0.10%
2020/07/16	24.5	44.75	3	44.67	44.50	21.5	15,824	0.14%
2020/07/15	2	45.40	12.1	45.62	45.60	-10.1	15,384	-0.07%
2020/07/14	4	45.13	2	45.30	45.30	2	15,181	0.01%
2020/07/13	2	45.20	11	45.20	45.20	-9	15,199	-0.06%
2020/07/10	0	0.00	10	45.00	44.95	-10	15,301	-0.07%
2020/07/09	0	0.00	15	45.35	45.30	-15	15,268	-0.10%
2020/07/08	13	44.93	22	44.95	45.15	-9	15,002	-0.06%
2020/07/07	0	0.00	6	44.35	44.50	-6	14,733	-0.04%
2020/07/06	1	44.10	37.2	44.44	44.40	-36.2	14,649	-0.25%
2020/07/03	5	43.87	44.1	43.90	43.95	-39.1	14,624	-0.27%
2020/07/02	0	0.00	9.5	43.56	43.60	-9.5	14,576	-0.07%
2020/07/01	0	0.00	10	43.05	43.10	-10	14,481	-0.07%
2020/06/30	3	42.87	9	42.86	42.75	-6	14,409	-0.04%
2020/06/29	9	42.72	0	0.00	42.65	9	14,485	0.06%
2020/06/24	6.3	42.95	1	43.00	42.85	5.3	14,456	0.04%
2020/06/23	14	42.81	8	42.90	42.70	6	14,452	0.04%
2020/06/22	0	0.00	2	42.75	42.90	-2	14,506	-0.01%
2020/06/19	1	42.55	1	43.15	42.55	0	14,595	0.00%
2020/06/17	8	42.61	0.2	42.85	42.85	7.8	14,913	0.05%
2020/06/16	40	42.80	4.1	42.91	42.85	35.9	15,214	0.24%
2020/06/15	13	42.60	0	0.00	42.50	13	15,627	0.08%
2020/06/12	5	42.89	2	42.88	42.90	3	15,929	0.02%
2020/06/11	2.4	43.58	0	0.00	43.30	2.4	16,268	0.01%
2020/06/10	0	0.00	4	44.00	44.00	-4	16,336	-0.02%
2020/06/09	6	43.73	0	0.00	43.90	6	16,626	0.04%
2020/06/08	43	43.55	1	43.60	43.95	42	16,884	0.25%
2020/06/05	0	0.00	6	43.43	43.65	-6	16,879	-0.04%
2020/06/04	2	43.43	0.1	43.40	43.40	1.9	17,038	0.01%
2020/06/03	0	0.00	6	43.75	43.65	-6	17,164	-0.03%
2020/06/02	3	43.20	1	43.25	43.30	2	17,071	0.01%
2020/06/01	0	0.00	11	43.03	43.10	-11	17,036	-0.06%
2020/05/29	0	0.00	33	42.28	42.55	-33	16,970	-0.19%
2020/05/28	8	42.54	0	0.00	42.35	8	16,591	0.05%
2020/05/27	8	42.78	20	42.90	42.85	-12	16,655	-0.07%
2020/05/26	0	0.00	27	43.14	43.00	-27	16,717	-0.16%
2020/05/25	16	42.32	10	42.60	42.65	6	16,826	0.04%
2020/05/22	4	42.61	0	0.00	42.65	4	16,923	0.02%
2020/05/20	1	42.95	7	43.13	42.90	-6	16,891	-0.04%
2020/05/19	1	43.00	50	42.95	43.00	-49	16,886	-0.29%
2020/05/18	12	42.12	11	42.40	42.35	1	16,725	0.01%
2020/05/15	17	42.44	0	0.00	42.30	17	16,700	0.10%
2020/05/14	15	42.37	0	0.00	42.60	15	16,720	0.09%
2020/05/13	16	42.54	0	0.00	42.90	16	16,615	0.10%
2020/05/12	52	42.90	0	0.00	42.95	52	16,648	0.31%
2020/05/11	7	43.24	3.1	43.44	43.15	3.9	16,683	0.02%
2020/05/08	0	0.00	1	42.85	43.00	-1	16,728	-0.01%
2020/05/07	0	0.00	20	43.00	42.70	-20	16,749	-0.12%
2020/05/06	0	0.00	1	42.55	42.60	-1	16,822	-0.01%
2020/05/05	2	42.90	7.2	42.87	42.85	-5.2	16,875	-0.03%
2020/05/04	20.3	42.27	1.2	42.28	42.20	19.1	16,886	0.11%
2020/04/30	5	42.80	25	43.09	43.20	-20	16,928	-0.12%
2020/04/29	11	42.45	0	0.00	42.55	11	16,995	0.06%
2020/04/28	3	42.03	23	42.08	42.25	-20	17,208	-0.12%
2020/04/27	6	42.10	1	42.20	42.00	5	18,115	0.03%
2020/04/23	1	41.90	0	0.00	42.15	1	18,025	0.01%
2020/04/22	2	41.30	21	41.43	41.60	-19	17,994	-0.11%
2020/04/21	16	41.75	37.1	42.02	41.80	-21.1	18,175	-0.12%
2020/04/20	0	0.00	9	42.31	42.35	-9	18,223	-0.05%
2020/04/17	0	0.00	1.4	42.15	42.00	-1.4	18,450	-0.01%
2020/04/16	0	0.00	50	42.00	41.85	-50	18,435	-0.27%
2020/04/15	5	41.85	4	41.94	41.80	1	18,514	0.01%
2020/04/14	4	41.20	6	41.45	41.65	-2	18,414	-0.01%
2020/04/13	4	41.00	0	0.00	40.80	4	18,392	0.02%
2020/04/10	1	41.00	11	40.95	41.00	-10	18,530	-0.05%
2020/04/09	27	40.78	3	40.75	40.55	24	18,714	0.13%
2020/04/08	0	0.00	14	40.89	41.00	-14	18,786	-0.07%
2020/04/07	4	39.84	27	39.68	39.95	-23	18,599	-0.12%
2020/04/06	12	38.98	0.3	39.25	39.05	11.7	18,657	0.06%
2020/04/01	10	39.10	1	39.20	39.00	9	18,611	0.05%
2020/03/31	31	39.18	2	39.35	39.50	29	18,495	0.16%
2020/03/30	4	38.84	7	38.56	39.15	-3	18,316	-0.02%
2020/03/27	1	38.90	4	39.26	38.95	-3	18,246	-0.02%
2020/03/26	0	0.00	9.1	38.72	38.60	-9.1	18,248	-0.05%
2020/03/25	43	39.00	10.1	39.22	38.80	32.9	18,249	0.18%
2020/03/24	1	38.10	13	38.35	38.25	-12	18,117	-0.07%
2020/03/23	13.2	36.49	16.1	35.00	36.10	-2.9	17,961	-0.02%
2020/03/20	23	36.06	4	36.29	36.95	19	17,655	0.11%
2020/03/19	9	33.67	8	34.05	33.60	1	17,337	0.01%
2020/03/18	7	36.69	2	37.05	36.00	5	17,069	0.03%
2020/03/17	14.4	37.88	5	37.64	37.60	9.4	16,688	0.06%
2020/03/16	6	39.55	32	39.78	38.85	-26	16,138	-0.16%
2020/03/13	9	38.79	8	39.49	40.25	1	15,911	0.01%
2020/03/12	17.6	40.94	6	41.22	40.75	11.6	15,439	0.07%
2020/03/10	1	41.20	0.2	41.75	41.60	0.8	14,955	0.01%
2020/03/09	4	41.91	17	42.00	41.85	-13	14,818	-0.09%
2020/03/06	3.1	42.83	11	43.03	42.85	-7.9	14,613	-0.05%
2020/03/05	5	42.85	10	43.15	43.30	-5	14,608	-0.03%
2020/03/04	0	0.00	51	42.80	42.85	-51	14,772	-0.35%
2020/03/03	0	0.00	6	42.78	42.65	-6	14,783	-0.04%
2020/03/02	4	42.01	5	42.29	42.25	-1	14,678	-0.01%
2020/02/27	2	42.20	12.1	42.28	42.25	-10.1	14,824	-0.07%
2020/02/26	7	42.34	0	0.00	42.20	7	14,772	0.05%
2020/02/25	12	42.55	0	0.00	42.70	12	14,628	0.08%
2020/02/24	2	42.95	0	0.00	43.00	2	14,574	0.01%
2020/02/21	0	0.00	10	43.25	43.25	-10	14,887	-0.07%
2020/02/20	0	0.00	8	43.68	43.15	-8	15,079	-0.05%
2020/02/19	0	0.00	5	43.31	43.40	-5	15,251	-0.03%
2020/02/18	2	43.08	3	43.07	43.05	-1	15,442	-0.01%
2020/02/17	0	0.00	4	42.90	43.00	-4	15,522	-0.03%
2020/02/14	0	0.00	8	43.27	43.20	-8	15,690	-0.05%
2020/02/13	0	0.00	9	43.26	43.15	-9	15,652	-0.06%
2020/02/12	1	42.80	0	0.00	42.80	1	15,560	0.01%
2020/02/11	4	42.70	14.4	42.67	42.60	-10.4	15,533	-0.07%
2020/02/10	1	42.35	4	42.41	42.40	-3	15,477	-0.02%
2020/02/07	4.9	42.36	3.1	42.55	42.50	1.8	15,428	0.01%
2020/02/06	0	0.00	16	42.86	43.00	-16	15,478	-0.10%
2020/02/05	0	0.00	3	42.40	42.35	-3	15,557	-0.02%
2020/02/04	1	42.10	6	42.58	42.40	-5	15,460	-0.03%
2020/02/03	15	41.29	3.9	41.20	41.55	11.1	15,348	0.07%
2020/01/31	15.9	42.31	12	41.92	42.05	3.9	15,299	0.03%
2020/01/30	42	42.16	96	42.59	41.85	-54	15,164	-0.36%
2020/01/20	3.6	44.91	2.1	44.94	44.95	1.4	14,282	0.01%
2020/01/17	2	44.78	0.5	44.70	44.90	1.5	14,487	0.01%
2020/01/16	0	0.00	2	44.85	44.75	-2	14,575	-0.01%
2020/01/15	1	44.40	21.8	44.56	44.55	-20.8	14,636	-0.14%
2020/01/14	1.3	44.42	39	44.41	44.55	-37.7	14,537	-0.26%
2020/01/13	11	44.15	16.1	44.10	44.25	-5.1	14,595	-0.04%
2020/01/10	0	0.00	0.3	43.45	43.50	-0.3	15,006	0.00%
2020/01/09	1	43.35	8	43.39	43.45	-7	15,008	-0.05%
2020/01/08	6	43.42	11	43.40	43.40	-5	14,943	-0.03%
2020/01/07	10	43.45	13	43.46	43.60	-3	14,877	-0.02%
2020/01/06	6	43.44	16	43.51	43.45	-10	14,973	-0.07%
2020/01/03	1	43.80	49	43.82	43.95	-48	14,911	-0.32%
2020/01/02	3	44.00	3.2	44.09	44.10	-0.2	14,838	0.00%
2019/12/31	0	0.00	6	43.68	43.70	-6	14,647	-0.04%
2019/12/30	2.3	43.67	7	43.63	43.65	-4.7	14,673	-0.03%
2019/12/27	4	43.20	13	43.15	43.25	-9	14,540	-0.06%
2019/12/26	0	0.00	1	43.00	43.05	-1	14,635	-0.01%
2019/12/25	1.5	43.00	2	43.08	43.10	-0.5	14,801	0.00%
2019/12/24	0.2	43.05	39	43.23	43.15	-38.8	14,907	-0.26%
2019/12/23	30.2	43.12	19	43.10	43.25	11.2	14,952	0.07%
2019/12/20	1	42.95	10	42.94	42.95	-9	14,978	-0.06%
2019/12/19	0.3	42.85	15	42.93	43.00	-14.7	14,997	-0.10%
2019/12/18	2	42.93	51	42.95	43.00	-49	15,064	-0.33%
2019/12/17	1.9	42.77	22	42.94	42.95	-20.1	15,039	-0.13%
2019/12/16	6	42.75	4.1	42.84	42.80	1.9	14,936	0.01%
2019/12/13	1	42.55	29	42.56	42.55	-28	14,945	-0.19%
2019/12/12	1	42.35	13	42.32	42.30	-12	14,920	-0.08%
2019/12/11	0	0.00	4	42.20	42.15	-4	14,985	-0.03%
2019/12/10	7	42.06	7	42.10	42.10	0	15,068	0.00%
2019/12/09	0	0.00	2	41.98	42.05	-2	15,165	-0.01%
2019/12/06	1	41.75	10	41.60	41.75	-9	15,175	-0.06%
2019/12/05	20	41.75	5	41.70	41.65	15	15,354	0.10%
2019/12/04	4.8	41.65	1	41.60	41.75	3.8	15,645	0.02%
2019/12/03	3	41.62	1	41.65	41.85	2	15,733	0.01%
2019/12/02	6	41.29	16	41.28	41.35	-10	15,733	-0.06%
2019/11/29	17	41.69	185	41.55	41.40	-168	15,719	-1.07%	大賣/鉅額交易
2019/11/28	11	41.91	35	42.01	42.00	-24	15,662	-0.15%
2019/11/27	5	41.72	0	0.00	41.95	5	15,837	0.03%
2019/11/26	6	42.02	0	0.00	41.80	6	15,863	0.04%
2019/11/25	0	0.00	19	42.04	41.95	-19	15,528	-0.12%
2019/11/22	7	42.09	4	42.05	42.10	3	15,556	0.02%
2019/11/21	15	42.18	2	42.25	42.35	13	15,639	0.08%
2019/11/20	5	42.52	61.2	42.72	42.65	-56.2	15,535	-0.36%
2019/11/19	1	41.70	6.8	42.02	42.10	-5.8	15,188	-0.04%
2019/11/18	37	41.99	12	42.03	42.10	25	15,006	0.17%
2019/11/15	3	41.52	21	41.53	41.70	-18	14,790	-0.12%
2019/11/14	19	41.04	4	41.08	41.15	15	14,612	0.10%
2019/11/13	42.1	41.00	5	41.16	41.00	37.1	14,577	0.25%
2019/11/12	3.1	40.52	4	40.55	40.65	-1	14,491	-0.01%
2019/11/11	15.3	40.56	1	40.90	40.35	14.3	14,806	0.10%
2019/11/08	5.7	40.94	1	40.95	40.90	4.7	15,386	0.03%
2019/11/07	10.1	40.88	0	0.00	40.95	10.1	15,890	0.06%
2019/11/06	13.2	40.89	0	0.00	40.80	13.2	16,088	0.08%
2019/11/05	10.2	40.76	0	0.00	40.90	10.2	16,203	0.06%
2019/11/04	44.3	40.90	4	40.96	40.95	40.3	16,285	0.25%
2019/11/01	57	40.49	2.1	40.38	40.55	54.9	16,295	0.34%
2019/10/31	31	40.51	0.1	40.50	40.45	30.9	16,600	0.19%
2019/10/30	88	40.33	0	0.00	40.35	88	16,869	0.52%
2019/10/29	46	40.63	32.1	40.50	40.65	13.9	16,765	0.08%
2019/10/28	6	40.75	1.1	40.66	40.75	4.9	16,612	0.03%
2019/10/25	1	40.75	21	40.95	40.85	-20	16,652	-0.12%
2019/10/24	18	40.81	18.1	41.00	41.00	-0.1	16,478	0.00%
2019/10/23	38	40.96	1.5	40.92	40.95	36.5	16,533	0.22%
2019/10/22	2	41.15	7	41.15	41.40	-5	16,532	-0.03%
2019/10/21	6	41.53	44	41.64	41.50	-38	16,453	-0.23%
2019/10/18	2	41.00	24	40.67	40.95	-22	16,356	-0.13%
2019/10/17	0.3	40.05	1	40.10	40.10	-0.7	15,849	0.00%
2019/10/15	11	39.84	1	39.85	40.00	10	15,916	0.06%
2019/10/14	6	39.89	3.1	39.98	39.95	2.9	16,255	0.02%
2019/10/09	8.3	39.65	8	39.74	39.50	0.3	16,418	0.00%
2019/10/08	1.8	39.72	32	39.71	39.75	-30.2	16,714	-0.18%
2019/10/07	13	39.25	11	39.23	39.30	2	17,140	0.01%
2019/10/04	22	38.90	0	0.00	38.90	22	17,320	0.13%
2019/10/03	19	38.90	1	38.95	39.00	18	17,304	0.10%
2019/10/02	78.2	39.41	0	0.00	39.25	78.2	17,315	0.45%
2019/10/01	6	39.88	1	39.60	39.65	5	17,356	0.03%
2019/09/27	7	39.69	0	0.00	39.65	7	17,381	0.04%
2019/09/26	1.1	39.90	50.2	39.70	39.90	-49.2	17,415	-0.28%
2019/09/24	6	39.73	1.1	39.71	39.80	4.9	17,583	0.03%
2019/09/23	11	39.89	1	39.75	39.75	10	17,507	0.06%
2019/09/20	0.8	40.20	3.1	40.20	40.20	-2.3	17,563	-0.01%
2019/09/19	0.3	40.00	1	39.90	39.80	-0.7	17,483	0.00%
2019/09/18	6	39.93	10.1	40.00	39.80	-4.1	17,574	-0.02%
2019/09/17	16	39.50	50	39.75	39.50	-34	17,619	-0.19%
2019/09/16	11	40.15	2	40.10	40.10	9	17,629	0.05%
2019/09/12	3.1	40.05	2.1	40.10	40.05	1	17,599	0.01%
2019/09/11	3	39.95	0	0.00	40.00	3	17,752	0.02%
2019/09/10	6	39.96	11	39.94	39.95	-5	17,949	-0.03%
2019/09/09	1	39.85	12	39.96	40.00	-11	18,140	-0.06%
2019/09/06	6	39.76	63	39.59	39.85	-57	18,038	-0.32%
2019/09/05	27	38.58	9	38.90	39.00	18	17,798	0.10%
2019/09/04	31	38.45	2	38.40	38.45	29	17,818	0.16%
2019/09/03	2.1	38.36	21	38.40	38.35	-18.9	17,972	-0.11%
2019/09/02	1	38.10	20	38.44	38.25	-19	18,146	-0.10%
2019/08/30	7	38.01	15	38.00	38.45	-8	18,113	-0.04%
2019/08/29	1	37.55	1	37.90	37.80	0	18,035	0.00%
2019/08/28	0	0.00	1	37.55	37.70	-1	18,261	-0.01%
2019/08/27	20	37.50	0	0.00	37.65	20	18,435	0.11%
2019/08/26	3.5	37.66	0	0.00	37.70	3.5	18,481	0.02%
2019/08/22	13	37.93	11	38.08	37.85	2	18,541	0.01%
2019/08/21	7	38.01	1	38.00	37.95	6	18,734	0.03%
2019/08/20	4	38.18	30	38.23	38.15	-26	18,731	-0.14%
2019/08/19	16	38.18	3	38.10	38.10	13	18,777	0.07%
2019/08/16	9	37.98	3	37.93	37.95	6	18,796	0.03%
2019/08/15	80	37.99	30	38.11	38.00	50	18,773	0.27%
2019/08/14	22	38.01	2	37.98	38.30	20	18,819	0.11%
2019/08/13	31	37.43	5	37.34	37.25	26	18,656	0.14%
2019/08/12	73	43.92	58	43.96	43.95	15	18,080	0.08%
2019/08/08	32	44.05	2	44.00	43.90	30	17,741	0.17%
2019/08/07	5	43.48	2	43.53	43.35	3	17,601	0.02%
2019/08/06	1	43.30	13	43.15	43.30	-12	17,750	-0.07%
2019/08/05	8	43.59	0	0.00	43.55	8	17,728	0.05%
2019/08/02	6	43.59	0	0.00	43.55	6	17,716	0.03%
2019/08/01	15	44.13	0	0.00	44.05	15	17,596	0.09%
2019/07/31	4	44.73	0	0.00	44.70	4	17,513	0.02%
2019/07/30	10	44.81	2	44.80	44.80	8	17,651	0.05%
2019/07/29	3	44.87	3	44.83	44.85	0	17,948	0.00%
2019/07/26	3	44.38	5	44.28	44.65	-2	18,163	-0.01%
2019/07/25	4	44.44	0	0.00	44.30	4	18,228	0.02%
2019/07/24	2	44.85	13	44.90	44.80	-11	18,091	-0.06%
2019/07/23	0	0.00	2	45.00	45.05	-2	18,053	-0.01%
2019/07/22	8	45.08	4	44.91	44.90	4	18,025	0.02%
2019/07/19	10	44.61	0	0.00	44.80	10	17,949	0.06%
2019/07/18	1	44.55	0	0.00	44.60	1	17,921	0.01%
2019/07/17	6	44.53	0	0.00	44.70	6	18,132	0.03%
2019/07/16	26	44.70	2	44.80	44.75	24	18,306	0.13%
2019/07/15	22	44.01	25	44.04	44.05	-3	18,126	-0.02%
2019/07/12	23	44.43	0	0.00	44.35	23	18,091	0.13%
2019/07/11	50	45.04	6	44.85	44.80	44	18,028	0.24%
2019/07/10	19.5	45.93	1	46.05	45.85	18.5	17,637	0.10%
2019/07/09	1	46.05	0	0.00	46.00	1	17,645	0.01%
2019/07/08	5	46.08	0	0.00	46.20	5	17,825	0.03%
2019/07/05	2	46.10	3	46.45	46.15	-1	17,949	-0.01%
2019/07/04	15	45.85	3	45.95	45.90	12	18,032	0.07%
2019/07/03	3	46.20	3	46.38	46.25	0	18,223	0.00%
2019/07/02	11	46.33	6	46.40	46.35	5	18,452	0.03%
2019/07/01	5	46.15	7	46.42	46.15	-2	18,483	-0.01%
2019/06/28	2	45.70	0	0.00	46.05	2	18,562	0.01%
2019/06/27	70	45.72	5	45.90	45.95	65	18,801	0.35%
2019/06/26	5	45.55	0	0.00	45.55	5	18,891	0.03%
2019/06/25	9	45.48	83	45.54	45.60	-74	19,323	-0.38%
2019/06/24	7	45.50	0	0.00	45.60	7	19,560	0.04%
2019/06/21	5	45.20	0	0.00	45.15	5	19,765	0.03%
2019/06/20	2	45.20	3	45.33	45.40	-1	20,696	0.00%
2019/06/19	80	45.15	5	45.45	45.30	75	20,682	0.36%
2019/06/18	1	45.05	4	44.98	45.20	-3	20,639	-0.01%
2019/06/17	5	44.52	30	44.85	44.70	-25	20,457	-0.12%
2019/06/13	2	43.95	0	0.00	43.85	2	20,846	0.01%
2019/06/12	3	43.77	0	0.00	43.75	3	20,917	0.01%
2019/06/11	11	43.84	15	43.90	44.00	-4	20,838	-0.02%
2019/06/10	0	0.00	12	43.81	43.85	-12	20,740	-0.06%
2019/06/06	1	43.15	0	0.00	43.15	1	20,602	0.00%
2019/06/04	0	0.00	7	43.40	43.10	-7	20,408	-0.03%
2019/06/03	1	43.30	25	43.31	43.40	-24	20,223	-0.12%
2019/05/31	0	0.00	6	42.63	42.90	-6	20,045	-0.03%
2019/05/30	3	42.70	1	42.75	42.80	2	19,910	0.01%
2019/05/29	2	42.33	0	0.00	42.50	2	19,853	0.01%
2019/05/28	1	42.30	0	0.00	42.30	1	19,894	0.01%
2019/05/27	3	42.48	0	0.00	42.40	3	19,814	0.02%
2019/05/24	3	42.43	6	42.42	42.35	-3	19,902	-0.02%
2019/05/23	6	42.53	5	42.56	42.35	1	19,954	0.01%
2019/05/21	0	0.00	2	42.75	42.85	-2	20,460	-0.01%
2019/05/20	4	42.30	1	42.55	42.35	3	20,442	0.01%
2019/05/17	0	0.00	2	42.23	42.25	-2	20,401	-0.01%
2019/05/16	2	41.88	1	42.35	42.00	1	20,412	0.00%
2019/05/14	3	41.60	1	41.30	41.55	2	20,272	0.01%
2019/05/13	27	42.49	0	0.00	42.00	27	19,984	0.14%
2019/05/10	7	42.51	9	42.84	42.50	-2	19,903	-0.01%
2019/05/09	15	42.65	0	0.00	42.50	15	19,795	0.08%
2019/05/08	2	43.05	5	43.00	43.00	-3	19,622	-0.02%
2019/05/07	1	42.80	39	42.91	42.90	-38	19,430	-0.20%
2019/05/06	39	42.38	7	42.46	42.30	32	19,257	0.17%
2019/05/03	1	42.45	35	42.82	42.85	-34	18,942	-0.18%
2019/05/02	9	42.26	0	0.00	42.20	9	18,615	0.05%
2019/04/30	32	42.07	1	42.20	42.00	31	18,472	0.17%
2019/04/29	5	42.01	1	42.05	42.10	4	18,476	0.02%
2019/04/26	0	0.00	37	41.79	41.75	-37	18,369	-0.20%
2019/04/25	35	41.40	0	0.00	41.80	35	18,375	0.19%
2019/04/24	1	41.35	50	41.65	41.55	-49	18,358	-0.27%
2019/04/23	3	40.88	3	41.37	41.60	0	18,316	0.00%
2019/04/22	15	41.46	1	41.10	41.00	14	18,243	0.08%
2019/04/19	7	41.68	3	41.70	41.70	4	17,929	0.02%
2019/04/18	4	41.80	8	41.64	41.60	-4	17,806	-0.02%
2019/04/17	12	41.98	5	41.95	41.95	7	17,616	0.04%
2019/04/16	7	42.36	2	42.45	42.30	5	17,377	0.03%
2019/04/15	3	42.22	3	42.30	42.50	0	17,356	0.00%
2019/04/12	1	42.00	0	0.00	42.00	1	17,209	0.01%
2019/04/11	12	41.95	0	0.00	42.05	12	17,030	0.07%
2019/04/10	21	41.89	0	0.00	42.00	21	16,791	0.13%
2019/04/09	31	42.05	10	42.50	42.15	21	16,545	0.13%
2019/04/08	17	42.16	12	42.04	42.30	5	16,200	0.03%
2019/04/03	5	41.70	5	41.60	41.70	0	15,817	0.00%
2019/04/02	7	41.44	1	41.40	41.40	6	15,641	0.04%
2019/04/01	17	41.47	22	41.53	41.35	-5	15,380	-0.03%
2019/03/29	8	41.28	1	41.25	41.25	7	14,937	0.05%
2019/03/28	43	41.33	15	41.19	41.00	28	14,770	0.19%
2019/03/27	25	40.71	3	40.58	40.55	22	14,397	0.15%
2019/03/26	35	40.45	8	40.53	40.45	27	14,149	0.19%
2019/03/25	67	40.06	31	40.23	40.50	36	13,906	0.26%
2019/03/22	4	38.66	7.3	38.81	38.70	-3.3	12,921	-0.03%
2019/03/21	4	38.63	5	38.76	38.85	-1	12,975	-0.01%
2019/03/19	5	38.05	0	0.00	38.10	5	12,820	0.04%
2019/03/18	20	37.73	0	0.00	37.80	20	12,718	0.16%
2019/03/14	7	38.54	16	38.52	38.60	-9	12,005	-0.07%
2019/03/13	2	38.40	10	38.45	38.50	-8	12,137	-0.07%
2019/03/12	0	0.00	1	38.40	38.40	-1	12,190	-0.01%
2019/03/08	5	37.90	0	0.00	38.00	5	12,634	0.04%
2019/03/05	0	0.00	1	38.05	38.00	-1	13,299	-0.01%
2019/02/27	1	38.30	0	0.00	38.40	1	14,337	0.01%
2019/02/26	2	38.30	0	0.00	38.20	2	14,246	0.01%
2019/02/25	3	38.38	5	38.70	38.45	-2	14,362	-0.01%
2019/02/22	6	38.69	2	38.88	38.70	4	14,472	0.03%
2019/02/21	0	0.00	16.2	38.67	39.30	-16.2	14,492	-0.11%
2019/02/20	0	0.00	4	37.81	37.85	-4	14,013	-0.03%
2019/02/19	1	37.35	18	37.51	37.55	-17	13,849	-0.12%
2019/02/15	0	0.00	2	37.23	37.45	-2	13,766	-0.01%
2019/02/14	14	37.80	1	38.10	37.50	13	13,833	0.09%
2019/02/13	4	37.70	0	0.00	37.65	4	13,710	0.03%
2019/02/12	2	37.50	21	37.61	37.70	-19	13,617	-0.14%
2019/01/30	3	37.08	0	0.00	37.35	3	13,468	0.02%
2019/01/29	1	37.00	1	37.00	37.10	0	13,530	0.00%
2019/01/28	2	36.88	2	36.85	37.00	0	13,669	0.00%
2019/01/25	9	36.56	0	0.00	36.60	9	13,691	0.07%
2019/01/24	5	36.39	0	0.00	36.40	5	13,820	0.04%
2019/01/22	2	36.25	0	0.00	36.25	2	14,159	0.01%
2019/01/21	2	36.10	0	0.00	36.25	2	14,309	0.01%
2019/01/18	2	35.90	1	36.00	36.00	1	14,490	0.01%
2019/01/16	1	35.60	0	0.00	35.60	1	15,381	0.01%
2019/01/15	2	35.65	1	35.95	35.70	1	15,547	0.01%
2019/01/14	1	35.60	2	35.50	35.60	-1	15,440	-0.01%
2019/01/10	3	36.53	0	0.00	36.55	3	15,388	0.02%
2019/01/08	3	35.95	3	35.65	35.55	0	15,314	0.00%
2019/01/07	0	0.00	8	36.00	36.00	-8	15,385	-0.05%
2019/01/04	1	35.25	10	35.45	35.45	-9	15,411	-0.06%
2019/01/03	1	35.20	0	0.00	35.15	1	15,897	0.01%
2019/01/02	0	0.00	4	35.80	35.50	-4	15,978	-0.03%
2018/12/28	3	35.55	0	0.00	35.60	3	16,040	0.02%
2018/12/27	0	0.00	1	35.50	35.40	-1	16,117	-0.01%
2018/12/26	2	35.40	1	35.75	35.40	1	16,203	0.01%
2018/12/25	2	35.28	2	35.70	35.85	0	16,296	0.00%
2018/12/24	0	0.00	1	35.75	35.80	-1	16,416	-0.01%
2018/12/22	3	35.45	0	0.00	35.45	3	16,528	0.02%
2018/12/21	3	35.45	1	35.40	35.40	2	16,971	0.01%
2018/12/20	0	0.00	1	36.00	35.40	-1	16,974	-0.01%
2018/12/19	1	36.00	11	35.99	36.00	-10	16,914	-0.06%
2018/12/18	0	0.00	2	35.93	35.65	-2	16,943	-0.01%
2018/12/17	0	0.00	16	35.94	36.00	-16	17,319	-0.09%
2018/12/13	0	0.00	12	35.45	35.50	-12	17,362	-0.07%
2018/12/12	6	34.90	0	0.00	34.95	6	17,290	0.03%
2018/12/11	1	34.90	0	0.00	34.80	1	17,234	0.01%
2018/12/10	0	0.00	1	34.75	34.75	-1	17,308	-0.01%
2018/12/06	1	34.65	0	0.00	34.65	1	17,576	0.01%
2018/12/05	1	34.50	1	35.10	34.85	0	17,823	0.00%
2018/12/04	29	35.11	0	0.00	35.05	29	18,345	0.16%
2018/12/03	14	35.29	7	35.47	35.85	7	18,146	0.04%
2018/11/30	6	34.38	0	0.00	34.50	6	17,903	0.03%
2018/11/29	31	34.15	5	34.14	34.05	26	17,779	0.15%
2018/11/28	12	33.79	6	33.89	34.05	6	17,765	0.03%
2018/11/27	25	33.30	2	33.30	33.50	23	17,583	0.13%
2018/11/23	3	34.70	3	34.85	34.70	0	17,213	0.00%
2018/11/22	11	34.76	0	0.00	34.85	11	17,290	0.06%
2018/11/21	17	35.58	28	35.75	35.70	-11	17,165	-0.06%
2018/11/20	3	36.55	0	0.00	36.65	3	17,025	0.02%
2018/11/16	0	0.00	1	36.40	36.45	-1	17,140	-0.01%
2018/11/15	1	36.00	0	0.00	36.15	1	17,325	0.01%
2018/11/12	0	0.00	2	35.45	35.60	-2	17,488	-0.01%
2018/11/09	2	34.95	0	0.00	34.90	2	17,688	0.01%
2018/11/08	2	35.40	0	0.00	35.50	2	18,029	0.01%
2018/11/07	0	0.00	1	35.50	35.50	-1	18,509	-0.01%
2018/11/05	6	35.17	0	0.00	35.35	6	19,895	0.03%
2018/11/02	0	0.00	2	36.20	36.45	-2	20,127	-0.01%
2018/11/01	1	35.50	1	35.60	35.65	0	20,426	0.00%
2018/10/30	0	0.00	6	34.47	34.10	-6	20,695	-0.03%
2018/10/29	0	0.00	1	33.65	33.90	-1	20,980	0.00%
2018/10/26	1	33.35	0	0.00	33.50	1	21,504	0.00%
2018/10/25	12	33.13	1	33.60	34.00	11	22,325	0.05%
2018/10/24	17	33.99	2	33.95	34.15	15	23,157	0.06%
2018/10/23	7	35.87	13	35.60	36.00	-6	22,836	-0.03%
2018/10/19	4	37.34	2	37.30	37.25	2	24,086	0.01%
2018/10/18	0	38.05	0	0.00	38.00	0	24,280	0.00%
2018/10/15	3	38.48	0	0.00	38.50	3	25,455	0.01%
2018/10/12	4	37.91	0	0.00	39.00	4	25,600	0.02%
2018/10/11	3	37.27	2	37.63	37.60	1	25,654	0.00%
2018/10/09	10	40.05	0	0.00	40.05	10	25,282	0.04%
2018/10/08	4	39.59	0	0.00	39.75	4	25,339	0.02%
2018/10/05	8	39.65	4	39.78	39.70	4	25,579	0.02%
2018/10/04	3	39.53	0	0.00	39.80	3	25,683	0.01%
2018/10/01	2.3	41.72	1	41.25	41.05	1.3	26,235	0.00%
2018/09/28	2	41.20	2	41.33	41.10	0	26,430	0.00%
2018/09/26	1	39.90	3	40.30	39.90	-2	26,482	-0.01%
2018/09/25	0	40.20	10	40.65	40.20	-10	26,920	-0.04%
2018/09/21	0	0.00	2	40.70	40.40	-2	27,049	-0.01%
2018/09/20	2	40.35	2	40.05	40.10	0	26,888	0.00%
2018/09/18	13	39.75	1	39.40	39.70	12	27,031	0.04%
2018/09/17	0	0.00	3	39.45	39.30	-3	27,184	-0.01%
2018/09/14	0	0.00	2.1	38.87	39.65	-2.1	27,256	-0.01%
2018/09/13	12	39.15	0	0.00	39.10	12	27,301	0.04%
2018/09/12	1	38.00	2	38.18	38.55	-1	27,171	0.00%
2018/09/11	1	37.70	0	0.00	38.00	1	27,244	0.00%
2018/09/10	9	38.38	3	38.12	37.95	6	27,027	0.02%
2018/09/07	1	41.35	0	0.00	41.30	1	26,616	0.00%
2018/09/06	0	0.00	1.1	41.70	41.80	-1.1	26,592	0.00%
2018/09/03	1	41.35	0	0.00	41.35	1	26,409	0.00%
2018/08/31	0	0.00	2	41.65	42.35	-2	26,343	-0.01%
2018/08/30	2	41.78	0	0.00	42.00	2	26,050	0.01%
2018/08/29	0	0.00	1	43.35	43.40	-1	25,625	0.00%
2018/08/27	0	0.00	1	43.25	43.30	-1	25,815	0.00%
2018/08/24	0	0.00	1	42.90	42.80	-1	25,756	0.00%
2018/08/22	1	42.90	0	0.00	42.95	1	26,075	0.00%
2018/08/20	0	0.00	2	42.05	42.00	-2	26,216	-0.01%
2018/08/15	0	0.00	15	42.60	42.35	-15	26,225	-0.06%
2018/08/14	0	0.00	1	43.60	43.30	-1	25,975	0.00%
2018/08/13	10	42.81	12	43.18	42.15	-2	25,677	-0.01%
2018/08/09	5	40.50	5	40.75	40.50	0	24,741	0.00%
2018/08/03	0	0.00	3	41.10	40.45	-3	24,795	-0.01%
2018/08/02	0	0.00	5	40.68	40.60	-5	24,490	-0.02%
2018/08/01	6	40.60	7	40.80	41.05	-1	23,866	0.00%
2018/07/31	16	39.51	0	0.00	39.35	16	22,946	0.07%
2018/07/30	3	40.82	0	0.00	40.70	3	22,017	0.01%
2018/07/27	9	40.73	3	41.30	40.30	6	21,668	0.03%
2018/07/26	6	41.73	1	42.15	40.50	5	21,333	0.02%
2018/07/25	0	0.00	7	45.25	45.10	-7	20,460	-0.03%
2018/07/24	0	0.00	4	43.25	45.50	-4	20,173	-0.02%
2018/07/23	2	42.45	0	0.00	42.65	2	19,368	0.01%
2018/07/20	6.1	42.43	0	0.00	42.30	6.1	19,251	0.03%
2018/07/19	0	0.00	0.5	42.70	42.75	-0.5	19,164	0.00%
2018/07/16	3	42.50	0	0.00	42.50	3	19,102	0.02%
2018/07/13	2	43.23	0	0.00	43.50	2	19,058	0.01%
2018/07/12	2	42.50	0	0.00	42.70	2	18,723	0.01%
2018/07/09	3	42.00	20	42.00	42.75	-17	17,897	-0.09%
2018/07/06	0.5	41.60	0	0.00	41.60	0.5	17,544	0.00%
2018/07/04	20	41.76	0	0.00	42.00	20	17,216	0.12%
2018/06/28	0	0.00	1	42.50	42.40	-1	15,725	-0.01%
2018/06/22	0	0.00	1	45.00	44.60	-1	14,764	-0.01%
2018/06/19	0	0.00	1	43.90	43.85	-1	14,290	-0.01%
2018/06/15	0	0.00	1	45.55	45.25	-1	13,991	-0.01%
2018/06/08	1	44.70	0	0.00	45.00	1	13,315	0.01%
2018/06/06	2	44.80	0	0.00	44.80	2	13,226	0.02%
2018/06/05	1	44.95	0	0.00	45.20	1	13,105	0.01%
2018/06/04	1	45.55	2	44.80	45.65	-1	12,867	-0.01%
2018/05/31	0	0.00	1	43.50	43.60	-1	12,403	-0.01%
2018/05/28	0	0.00	2	43.95	43.95	-2	11,560	-0.02%
2018/05/23	1	44.15	10	43.90	44.10	-9	10,986	-0.08%
2018/05/22	1	45.55	3	45.93	45.60	-2	10,678	-0.02%
2018/05/17	0	0.00	1.1	46.20	45.65	-1.1	10,246	-0.01%
2018/05/16	0	0.00	3	46.15	45.90	-3	9,922	-0.03%
2018/05/15	0	0.00	2	43.25	43.50	-2	9,122	-0.02%
2018/05/14	4	42.73	15	42.68	43.15	-11	9,082	-0.12%
2018/05/11	1	41.00	2	41.20	41.25	-1	8,797	-0.01%
2018/05/10	0	0.00	2	41.20	41.10	-2	8,681	-0.02%
2018/05/07	5	40.82	5	41.35	40.40	0	8,247	0.00%
2018/05/02	6	40.85	2	41.20	40.85	4	7,860	0.05%
2018/04/27	1	40.60	0	0.00	40.30	1	7,743	0.01%
2018/04/24	0	0.00	25	40.55	40.85	-25	7,530	-0.33%
2018/04/23	2	39.00	0	0.00	38.90	2	7,116	0.03%
2018/04/19	0	0.00	2	38.35	39.00	-2	7,137	-0.03%
2018/04/11	0	0.00	92	38.40	38.45	-92	8,816	-1.04%
2018/04/10	0	0.00	1	37.85	38.20	-1	8,908	-0.01%
2018/03/26	1	36.55	0	0.00	36.60	1	10,164	0.01%
2018/03/22	0	0.00	0.1	37.40	37.55	-0.1	10,341	0.00%
2018/03/21	0	0.00	1	37.30	37.35	-1	10,321	-0.01%
2018/03/12	0	0.00	2	37.15	37.20	-2	10,295	-0.02%
2018/03/05	5	36.30	0	0.00	36.30	5	11,150	0.04%
2018/02/26	0	0.00	1	36.75	36.55	-1	11,206	-0.01%
2018/02/23	1	36.85	0	0.00	36.85	1	11,245	0.01%
2018/02/22	1	36.55	1	36.60	36.50	0	11,272	0.00%
2018/02/12	2	35.90	0	0.00	35.95	2	11,186	0.02%
2018/02/09	1	35.15	1	36.00	35.60	0	11,191	0.00%
2018/02/08	20	36.80	0	0.00	36.75	20	11,101	0.18%
2018/02/07	15	36.53	0	0.00	36.40	15	11,348	0.13%
2018/02/06	3	35.43	0	0.00	35.50	3	11,176	0.03%
2018/01/26	0	0.00	1	37.85	38.20	-1	10,632	-0.01%
2018/01/16	0	0.00	5	37.80	38.10	-5	9,731	-0.05%
2018/01/12	5	37.86	0	0.00	37.60	5	9,583	0.05%
2018/01/11	0	0.00	2	38.05	37.50	-2	9,356	-0.02%
2018/01/10	0	0.00	4	38.35	38.45	-4	8,870	-0.05%
2018/01/09	0.2	38.10	0	0.00	38.30	0.2	8,715	0.00%
2018/01/08	0	0.00	27	38.00	38.20	-27	8,456	-0.32%
2018/01/04	0.8	37.00	0	0.00	37.20	0.8	7,623	0.01%
2018/01/03	0	0.00	6	37.10	37.35	-6	7,533	-0.08%