亞泥 (1102)-富邦-仁愛券商分點個股進出

台股 » 個股 » 亞泥 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

亞泥

(1102)

可現股當沖

股價
41.55
漲跌
▼0.45
漲幅
-1.07%
成交量
16,444張
產業
上市水泥類股
1236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

亞泥 (1102)籌碼相關－富邦-仁愛券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-仁愛券商分點個股進出
富邦-仁愛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
2024/05/31	16.2	41.69	0	0.00	41.55	16.2	6,603	0.25%
2024/05/30	10.4	42.34	4.1	42.30	42.00	6.3	6,383	0.10%
2024/05/29	11.6	42.92	6	43.00	42.80	5.6	6,264	0.09%
2024/05/28	13	43.38	2.1	43.66	43.70	10.9	6,102	0.18%
2024/05/27	25.1	43.55	1	43.70	43.60	24.1	6,127	0.39%
2024/05/24	2.1	43.65	5	43.98	44.00	-2.9	6,083	-0.05%
2024/05/23	3	43.57	14	43.89	43.95	-11	6,036	-0.18%
2024/05/22	6.9	44.09	0.2	43.90	43.90	6.7	5,991	0.11%
2024/05/21	10.5	44.38	6	44.70	44.60	4.5	5,902	0.08%
2024/05/20	1.2	45.00	28.1	45.27	45.45	-26.9	5,821	-0.46%
2024/05/17	23.4	44.87	9	44.85	44.60	14.4	5,735	0.25%
2024/05/16	0.2	45.50	28	45.73	45.75	-27.8	5,597	-0.50%
2024/05/15	1.1	45.62	6.1	45.83	45.60	-5	5,397	-0.09%
2024/05/14	2.1	45.45	4.2	45.49	45.60	-2.1	5,340	-0.04%
2024/05/13	20.2	45.53	5.4	45.63	45.80	14.8	5,256	0.28%
2024/05/10	15	45.33	49.9	45.25	46.00	-34.9	5,076	-0.69%
2024/05/09	1.8	43.76	8.2	44.00	43.45	-6.4	4,714	-0.14%
2024/05/08	0	0.00	5	43.90	43.90	-5	4,665	-0.11%
2024/05/07	0.3	44.07	8	44.16	44.20	-7.8	4,625	-0.17%
2024/05/06	2	44.28	60.9	44.22	44.50	-58.9	4,514	-1.30%
2024/05/03	1	43.95	3.5	44.05	43.95	-2.5	4,357	-0.06%
2024/05/02	7.2	43.76	10	43.83	43.80	-2.8	4,276	-0.07%
2024/04/30	7	43.75	16.4	43.62	43.70	-9.4	4,198	-0.22%
2024/04/29	0.7	43.25	18.1	43.21	43.60	-17.4	4,094	-0.42%
2024/04/26	4	42.95	20	42.56	42.75	-16	3,985	-0.40%
2024/04/25	2	42.45	9.2	42.45	42.50	-7.2	3,953	-0.18%
2024/04/24	15	42.72	9	42.90	42.45	6	3,984	0.15%
2024/04/23	4	42.83	25	42.81	42.90	-21	4,026	-0.52%
2024/04/22	0.3	42.48	51.1	42.38	42.70	-50.8	4,025	-1.26%
2024/04/19	2.4	41.62	11.1	42.09	42.00	-8.7	3,948	-0.22%
2024/04/18	0	0.00	13.5	41.67	42.15	-13.5	3,849	-0.35%
2024/04/17	2.1	41.21	23	41.53	41.45	-20.9	3,810	-0.55%
2024/04/16	1	41.45	11	41.40	41.40	-10	3,746	-0.27%
2024/04/15	3	42.05	12.1	41.87	42.05	-9.1	3,683	-0.25%
2024/04/12	6	41.64	16.7	41.97	41.80	-10.7	3,647	-0.29%
2024/04/11	1	41.85	10	42.07	42.05	-9	3,591	-0.25%
2024/04/10	0.3	42.35	26.2	42.38	42.50	-25.9	3,572	-0.72%
2024/04/09	0	0.00	11.3	41.84	42.00	-11.3	3,578	-0.32%
2024/04/08	8	41.73	14	41.60	41.75	-6	3,611	-0.17%
2024/04/03	13.1	41.23	14.1	41.51	41.15	-1	3,582	-0.03%
2024/04/02	4	41.16	16	41.11	41.10	-12	3,547	-0.34%
2024/04/01	17	41.34	16.4	41.39	41.35	0.6	3,586	0.02%
2024/03/29	0	0.00	18	41.15	41.30	-18	3,616	-0.50%
2024/03/28	9	41.00	10	41.21	40.95	-1	3,643	-0.03%
2024/03/27	5.1	41.20	9.7	41.57	41.20	-4.6	3,834	-0.12%
2024/03/26	1.1	41.36	11	41.32	41.60	-9.9	4,133	-0.24%
2024/03/25	0.2	41.18	34.2	41.16	41.30	-34	4,416	-0.77%
2024/03/22	5.2	41.11	10	41.34	41.25	-4.8	4,778	-0.10%
2024/03/21	0	40.95	18	41.10	41.35	-18	5,023	-0.36%
2024/03/20	2.6	40.63	11	40.61	40.70	-8.4	5,232	-0.16%
2024/03/19	2.3	40.74	9	41.10	40.55	-6.7	5,272	-0.13%
2024/03/18	21.1	41.37	17	41.26	41.10	4.1	5,280	0.08%
2024/03/15	2.1	40.98	16	41.09	41.10	-13.9	5,298	-0.26%
2024/03/14	0.1	40.80	44.1	40.81	41.15	-44	5,220	-0.84%
2024/03/13	8	40.31	24.2	40.37	40.35	-16.2	5,166	-0.31%
2024/03/12	6	40.55	11.7	40.43	40.60	-5.7	5,123	-0.11%
2024/03/11	2	40.30	12.1	40.38	40.40	-10.1	5,111	-0.20%
2024/03/08	2	40.23	26.5	40.38	40.40	-24.5	5,175	-0.47%
2024/03/07	2	40.00	20	40.01	40.35	-18	5,207	-0.35%
2024/03/06	32	40.18	25.1	40.34	40.00	6.9	5,185	0.13%
2024/03/05	1	40.10	12	40.08	40.05	-11	5,238	-0.21%
2024/03/04	16	40.02	9.2	40.00	40.05	6.8	5,249	0.13%
2024/03/01	5.2	40.11	10	40.22	40.15	-4.8	5,295	-0.09%
2024/02/29	0.1	40.25	15	40.18	40.45	-14.9	5,327	-0.28%
2024/02/27	1	40.05	9.5	40.24	40.10	-8.5	5,286	-0.16%
2024/02/26	1.2	40.17	14	40.18	40.25	-12.8	5,293	-0.24%
2024/02/23	1.5	40.28	15	40.20	40.20	-13.5	5,314	-0.25%
2024/02/22	2	40.25	12	40.30	40.40	-10	5,391	-0.19%
2024/02/21	1	40.20	21.1	40.25	40.30	-20.1	5,433	-0.37%
2024/02/20	0.2	40.15	19	40.18	40.20	-18.8	5,500	-0.34%
2024/02/19	13	39.93	12	39.81	40.15	1	5,608	0.02%
2024/02/16	3	39.35	10	39.27	39.60	-7	5,773	-0.12%
2024/02/15	22.2	39.30	19	39.30	39.20	3.2	5,825	0.05%
2024/02/05	7.6	39.50	15	39.50	39.45	-7.5	5,791	-0.13%
2024/02/02	2	39.93	9	39.90	40.05	-7	5,772	-0.12%
2024/02/01	2	39.90	9	39.95	40.05	-7	5,808	-0.12%
2024/01/31	1	39.75	9	39.80	39.75	-8	5,811	-0.14%
2024/01/30	6	39.65	10	40.06	39.80	-4	5,813	-0.07%
2024/01/29	0	0.00	86.2	40.04	39.95	-86.2	5,827	-1.48%
2024/01/26	3	39.98	9	40.00	40.10	-6	5,858	-0.10%
2024/01/25	0	0.00	13	39.91	40.00	-13	5,901	-0.22%
2024/01/24	0	0.00	11	39.78	39.90	-11	5,916	-0.19%
2024/01/23	1.1	39.61	9	39.55	39.75	-7.9	5,964	-0.13%
2024/01/22	1.2	39.47	19	39.53	39.55	-17.8	6,017	-0.30%
2024/01/19	8	39.29	22	39.30	39.40	-14	6,031	-0.23%
2024/01/18	14	39.43	9	39.35	39.30	5	6,045	0.08%
2024/01/17	4.4	39.76	11	39.64	39.35	-6.6	6,033	-0.11%
2024/01/16	11.2	40.07	17	40.01	39.95	-5.8	5,978	-0.10%
2024/01/15	1	40.65	9	40.65	40.65	-8	5,898	-0.14%
2024/01/12	0	40.80	9	40.65	40.65	-9	5,944	-0.15%
2024/01/11	0	0.00	21	40.73	40.80	-21	6,041	-0.35%
2024/01/10	0	0.00	9	41.00	40.70	-9	6,318	-0.14%
2024/01/09	3	41.10	14	41.26	41.00	-11	6,348	-0.17%
2024/01/08	0	0.00	15	41.26	41.30	-15	6,400	-0.23%
2024/01/05	12	41.10	9	41.15	41.10	3	6,437	0.05%
2024/01/04	2	41.10	9	40.65	41.15	-7	6,511	-0.11%
2024/01/03	5	40.80	9	40.74	40.65	-4	6,606	-0.06%
2024/01/02	1	41.30	9.3	41.44	41.15	-8.3	6,547	-0.13%
2023/12/29	0.1	41.45	9	41.25	41.45	-8.9	6,492	-0.14%
2023/12/28	0	0.00	9	41.15	41.25	-9	6,531	-0.14%
2023/12/27	2.2	41.10	10	41.10	41.10	-7.8	6,539	-0.12%
2023/12/26	1.1	41.00	30	40.89	41.10	-28.9	6,546	-0.44%
2023/12/25	14	40.44	10	40.43	40.75	4	6,540	0.06%
2023/12/22	12	40.42	10	40.33	40.25	2	6,520	0.03%
2023/12/21	12.2	40.46	9	40.75	40.30	3.2	6,334	0.05%
2023/12/20	2.3	40.80	16	40.94	40.75	-13.7	6,024	-0.23%
2023/12/19	15.3	41.00	13	41.75	40.80	2.3	5,703	0.04%
2023/12/18	4	42.05	15	42.27	42.00	-11	5,384	-0.20%
2023/12/15	1	42.25	27.5	42.47	42.25	-26.5	5,127	-0.52%
2023/12/14	2.6	42.29	14	42.39	42.30	-11.4	4,873	-0.23%
2023/12/13	0.5	42.16	18	42.21	42.25	-17.5	4,772	-0.37%
2023/12/12	0.2	42.05	12.2	42.03	42.15	-12	4,768	-0.25%
2023/12/11	0.1	41.70	12	41.82	41.85	-11.9	4,741	-0.25%
2023/12/08	5	41.69	9	41.75	41.80	-4	4,730	-0.08%
2023/12/07	0.1	41.75	11	41.72	41.60	-10.9	4,710	-0.23%
2023/12/06	0	0.00	9	41.60	41.70	-9	4,730	-0.19%
2023/12/05	1	41.65	9	41.75	41.60	-8	4,736	-0.17%
2023/12/04	0	0.00	9	41.65	41.75	-9	4,711	-0.19%
2023/12/01	0.2	41.80	10	41.71	41.55	-9.8	4,689	-0.21%
2023/11/30	2	41.80	10.2	41.71	41.70	-8.1	4,668	-0.17%
2023/11/29	1.2	42.02	18.2	42.18	42.00	-17	4,558	-0.37%
2023/11/28	1	42.20	19	42.08	42.10	-18	4,567	-0.39%
2023/11/27	1.1	41.85	11.1	41.67	41.80	-10	4,574	-0.22%
2023/11/24	0.1	41.60	11	41.71	41.60	-10.9	4,589	-0.24%
2023/11/23	1	41.50	12.1	41.60	41.70	-11.1	4,596	-0.24%
2023/11/22	2.2	41.58	13.1	41.69	41.60	-10.9	4,626	-0.23%
2023/11/21	0	0.00	17	41.48	41.70	-17	4,655	-0.37%
2023/11/20	0	0.00	10	41.55	41.35	-10	4,602	-0.22%
2023/11/17	0	0.00	37	41.70	41.45	-37	4,557	-0.81%
2023/11/16	4	41.53	15.8	41.26	41.50	-11.8	4,510	-0.26%
2023/11/15	14	40.84	50.2	40.82	41.05	-36.2	4,431	-0.82%
2023/11/14	17.2	40.28	9	40.65	40.10	8.2	4,281	0.19%
2023/11/13	0.2	40.50	12	40.42	40.55	-11.8	4,282	-0.28%
2023/11/10	0	0.00	9	40.40	40.35	-9	4,326	-0.21%
2023/11/09	0	0.00	24.1	40.44	40.40	-24.1	4,383	-0.55%
2023/11/08	0	0.00	9.5	40.40	40.35	-9.5	4,423	-0.21%
2023/11/07	4	40.40	30.3	40.27	40.40	-26.3	4,445	-0.59%
2023/11/06	0	0.00	22	40.45	40.40	-22	4,451	-0.49%
2023/11/03	0	0.00	13	40.10	40.25	-13	4,460	-0.29%
2023/11/02	1	40.05	17	40.30	40.00	-16	4,497	-0.36%
2023/11/01	0	0.00	27.8	39.99	40.00	-27.8	4,521	-0.61%
2023/10/31	0	0.00	12	40.09	40.00	-12	4,651	-0.26%
2023/10/30	1	39.60	12	39.64	40.10	-11	4,675	-0.24%
2023/10/27	0.1	39.50	9.2	39.11	39.40	-9.2	4,669	-0.20%
2023/10/26	0	0.00	31	38.93	39.10	-31	4,743	-0.65%
2023/10/25	3.2	39.01	19	39.23	38.95	-15.8	4,777	-0.33%
2023/10/24	0.1	39.00	10.3	38.90	39.00	-10.2	4,872	-0.21%
2023/10/23	3	38.90	9	38.95	38.85	-6	5,022	-0.12%
2023/10/20	8.2	38.91	9	39.15	38.95	-0.8	5,244	-0.02%
2023/10/19	0	39.35	12	39.12	39.15	-12	5,489	-0.22%
2023/10/18	39.1	39.25	10	40.51	39.05	29.1	5,756	0.50%
2023/10/17	1	40.65	11	40.70	40.60	-10	5,999	-0.17%
2023/10/16	0	0.00	13	40.69	40.70	-13	6,404	-0.20%
2023/10/13	1	40.50	12	40.58	40.60	-11	6,512	-0.17%
2023/10/12	12	40.26	20	40.47	40.55	-8	6,549	-0.12%
2023/10/11	0	0.00	2	40.20	40.35	-2	6,565	-0.03%
2023/10/06	3	39.70	0	39.65	39.90	3	6,532	0.05%
2023/10/05	11	39.28	1	39.35	39.35	10	6,550	0.15%
2023/10/04	22.5	39.05	0.5	39.25	39.10	22	6,544	0.34%
2023/10/03	13	39.36	4	39.40	39.40	9	6,524	0.14%
2023/10/02	2.5	39.58	0	0.00	39.50	2.5	6,557	0.04%
2023/09/28	2	39.80	1	39.85	39.75	1	6,572	0.02%
2023/09/27	1.8	39.72	6	39.74	39.80	-4.2	6,593	-0.06%
2023/09/26	1	39.65	4.1	39.69	39.75	-3	6,601	-0.05%
2023/09/25	1	39.65	10	39.70	39.70	-9	6,583	-0.14%
2023/09/22	1	39.65	12	39.75	39.65	-11	6,620	-0.17%
2023/09/21	4.5	39.75	4	39.90	39.65	0.5	6,649	0.01%
2023/09/20	10	40.25	0	0.00	40.05	10	6,625	0.15%
2023/09/19	2.1	40.28	2	40.25	40.30	0.1	6,627	0.00%
2023/09/18	0.1	40.40	1	40.30	40.35	-0.9	6,711	-0.01%
2023/09/15	0	0.00	9	40.38	40.45	-9	6,752	-0.13%
2023/09/14	0.2	40.25	7	40.14	40.25	-6.8	6,734	-0.10%
2023/09/13	2	39.88	0.7	39.90	40.00	1.3	6,743	0.02%
2023/09/12	4.5	39.88	0.1	39.75	39.95	4.4	6,836	0.06%
2023/09/11	7.1	39.34	1	39.75	39.75	6.1	6,865	0.09%
2023/09/08	15	39.47	3	39.45	39.55	12	6,889	0.17%
2023/09/07	5.6	39.60	0	0.00	39.60	5.6	6,918	0.08%
2023/09/06	8.6	39.87	0	0.00	39.95	8.6	6,878	0.13%
2023/09/05	3.1	40.17	0.1	40.45	40.35	3	6,830	0.04%
2023/09/04	4.3	40.23	1	40.30	40.40	3.3	6,866	0.05%
2023/09/01	1	40.30	0	40.15	40.30	1	6,924	0.01%
2023/08/31	2	39.93	10.3	39.96	39.90	-8.3	6,904	-0.12%
2023/08/30	2	40.03	5	40.10	40.20	-3	6,858	-0.04%
2023/08/29	1	40.00	3	40.00	40.10	-2	6,852	-0.03%
2023/08/28	2	39.90	2.3	39.99	40.00	-0.3	6,858	0.00%
2023/08/25	1.1	39.76	0	0.00	39.60	1.1	6,877	0.02%
2023/08/24	4.2	39.74	0	0.00	39.85	4.2	6,873	0.06%
2023/08/23	2.8	39.68	4	39.74	39.80	-1.2	6,882	-0.02%
2023/08/22	1.2	39.60	10	39.50	39.50	-8.8	6,913	-0.13%
2023/08/21	0.2	39.54	13	39.57	39.70	-12.8	6,952	-0.18%
2023/08/18	3.4	39.09	1	38.95	39.10	2.4	6,956	0.03%
2023/08/17	18.2	39.02	13	39.00	39.30	5.2	6,973	0.07%
2023/08/16	18.6	39.38	3.3	39.31	39.25	15.3	6,944	0.22%
2023/08/15	17.1	39.98	0	0.00	39.80	17.1	6,924	0.25%
2023/08/14	1	40.00	4	39.96	40.45	-3	6,912	-0.04%
2023/08/11	3.5	39.92	1	40.00	40.00	2.5	6,903	0.04%
2023/08/10	11	39.86	0	0.00	40.00	11	6,895	0.16%
2023/08/09	5	40.03	1	40.05	40.20	4	6,878	0.06%
2023/08/08	1.1	40.20	3	40.23	40.30	-1.9	6,845	-0.03%
2023/08/07	4.2	40.23	0	0.00	40.55	4.2	6,803	0.06%
2023/08/04	7	40.40	7	40.25	40.55	0	6,777	0.00%
2023/08/02	4.2	39.77	6	39.70	39.75	-1.8	6,645	-0.03%
2023/08/01	7	40.01	0	0.00	40.00	7	6,630	0.11%
2023/07/31	3.1	40.09	5	40.20	40.30	-1.9	6,594	-0.03%
2023/07/28	5	40.25	0	0.00	40.10	5	6,533	0.08%
2023/07/27	3	40.00	2	40.00	40.00	1	6,457	0.02%
2023/07/26	2.1	39.67	47.3	40.23	40.10	-45.2	6,364	-0.71%
2023/07/25	24	38.83	12.7	38.94	39.00	11.3	6,194	0.18%
2023/07/24	48.7	38.54	5.2	38.58	38.20	43.5	5,957	0.73%
2023/07/21	70.6	39.72	7	39.90	39.15	63.6	5,687	1.12%
2023/07/20	79.1	40.74	0	0.00	40.50	79.1	5,406	1.46%
2023/07/19	20.5	43.83	30	44.21	44.80	-9.5	4,905	-0.19%
2023/07/18	28.9	43.90	4	43.90	43.80	24.9	4,506	0.55%
2023/07/17	6.3	43.96	0	0.00	43.90	6.3	4,362	0.15%
2023/07/14	4.3	43.81	10	44.00	43.90	-5.7	4,331	-0.13%
2023/07/13	5	43.86	1.8	43.97	43.80	3.2	4,278	0.07%
2023/07/12	2.2	43.91	0	0.00	43.95	2.2	4,234	0.05%
2023/07/11	0.2	44.09	0	0.00	43.90	0.2	4,244	0.01%
2023/07/10	1.5	43.90	0	0.00	43.85	1.5	4,253	0.04%
2023/07/07	2.2	43.91	10	43.90	43.95	-7.8	4,262	-0.18%
2023/07/06	1.4	44.40	5	44.01	44.10	-3.6	4,269	-0.09%
2023/07/05	2	44.63	0	0.00	44.70	2	4,219	0.05%
2023/07/04	1	44.60	3	44.65	44.60	-2	4,168	-0.05%
2023/07/03	2	44.48	3.1	44.57	44.60	-1.1	4,158	-0.03%
2023/06/30	0	0.00	1	44.60	44.40	-1	4,174	-0.02%
2023/06/29	4	44.65	2.4	44.70	44.65	1.6	4,155	0.04%
2023/06/28	2	44.53	0	0.00	44.60	2	4,159	0.05%
2023/06/27	2	44.48	0.3	44.45	44.30	1.7	4,159	0.04%
2023/06/26	1	44.60	3.3	44.58	44.60	-2.3	4,172	-0.06%
2023/06/21	0.2	44.10	0	0.00	44.20	0.2	4,105	0.00%
2023/06/20	1.2	44.17	5.4	44.19	44.10	-4.2	4,077	-0.10%
2023/06/19	0	0.00	5.1	44.05	44.05	-5.1	4,050	-0.12%
2023/06/16	1.3	44.15	0	0.00	43.95	1.3	4,021	0.03%
2023/06/15	14.3	43.95	0	0.00	43.90	14.3	3,933	0.36%
2023/06/14	0	0.00	4	44.08	44.00	-4	4,073	-0.10%
2023/06/13	3	44.05	4	44.10	44.00	-1	4,061	-0.02%
2023/06/12	3	44.34	18.6	44.45	44.35	-15.6	4,045	-0.38%
2023/06/09	0	0.00	7	44.51	44.60	-7	4,078	-0.17%
2023/06/08	1	44.45	13	44.72	44.65	-12	4,129	-0.29%
2023/06/07	2.1	44.45	0.5	44.60	44.40	1.7	4,153	0.04%
2023/06/06	11.2	44.64	0	0.00	44.60	11.2	4,132	0.27%
2023/06/05	4.3	44.49	5	44.35	44.55	-0.8	4,293	-0.02%
2023/06/01	1	44.05	0	0.00	44.05	1	4,302	0.02%
2023/05/31	0.1	44.20	0.2	44.15	43.95	-0.1	4,293	0.00%
2023/05/30	0.3	44.10	6	44.11	44.05	-5.8	4,255	-0.14%
2023/05/29	1	43.90	0.2	44.05	43.85	0.8	4,269	0.02%
2023/05/26	2.1	43.73	1	44.00	43.90	1.1	4,300	0.02%
2023/05/25	6	44.03	1	44.20	44.00	5	4,313	0.12%
2023/05/24	0	44.60	0	0.00	44.35	0	4,282	0.00%
2023/05/23	0	0.00	6	44.66	44.65	-6	4,285	-0.14%
2023/05/22	0	0.00	6	44.52	44.50	-6	4,325	-0.14%
2023/05/19	2.3	44.31	4	44.45	44.50	-1.7	4,313	-0.04%
2023/05/18	0	44.33	22	44.25	44.30	-22	4,283	-0.51%
2023/05/17	1.1	44.30	12.1	44.34	44.35	-11	4,286	-0.26%
2023/05/16	0.3	44.25	0	0.00	44.35	0.3	4,253	0.01%
2023/05/15	0.2	43.90	0.8	44.25	44.25	-0.6	4,280	-0.01%
2023/05/12	1.2	44.09	5	43.85	43.95	-3.8	4,311	-0.09%
2023/05/11	1.2	44.09	5	43.85	43.85	-3.8	4,290	-0.09%
2023/05/10	1.1	44.19	0	0.00	44.15	1.1	4,282	0.03%
2023/05/09	1.4	44.45	1	44.40	44.45	0.4	4,258	0.01%
2023/05/08	0.2	44.40	8	44.47	44.50	-7.8	4,277	-0.18%
2023/05/05	0	0.00	5.7	44.40	44.25	-5.7	4,236	-0.13%
2023/05/04	0	0.00	17	44.40	44.35	-17	4,275	-0.40%
2023/05/03	0	0.00	0.4	44.20	44.15	-0.4	4,269	-0.01%
2023/05/02	3	44.20	10	44.25	44.25	-7	4,341	-0.16%
2023/04/28	3	43.83	1	43.85	43.95	2	4,451	0.04%
2023/04/27	1	43.85	1.8	43.80	43.80	-0.8	4,457	-0.02%
2023/04/26	1	43.85	3	43.83	43.95	-2	4,487	-0.04%
2023/04/25	0.1	43.95	6	44.04	43.95	-6	4,484	-0.13%
2023/04/24	11.3	43.95	13	43.97	43.90	-1.8	4,423	-0.04%
2023/04/21	1.5	43.80	8	43.79	43.80	-6.5	4,388	-0.15%
2023/04/20	0.4	43.50	3	43.52	43.50	-2.7	4,401	-0.06%
2023/04/19	0.4	43.59	6	43.63	43.30	-5.6	4,465	-0.13%
2023/04/18	16	43.68	7.3	43.76	43.60	8.7	4,436	0.20%
2023/04/17	5	43.70	2	43.80	43.75	3	4,447	0.07%
2023/04/14	1	43.60	3	43.70	43.65	-2	4,455	-0.04%
2023/04/13	1	43.75	20	43.81	43.70	-19	4,450	-0.43%
2023/04/12	15	43.96	1.8	44.08	43.90	13.2	4,438	0.30%
2023/04/11	12.2	43.88	5.1	43.99	44.10	7.1	4,439	0.16%
2023/04/10	0	0.00	31	43.39	43.60	-31	4,400	-0.70%
2023/04/06	0	0.00	7	43.36	43.40	-7	4,417	-0.16%
2023/03/31	1	43.30	3	43.27	43.30	-2	4,467	-0.04%
2023/03/30	0.2	43.15	0	0.00	43.20	0.2	4,966	0.00%
2023/03/29	1	43.20	1	43.20	43.30	0	5,471	0.00%
2023/03/28	0.1	43.10	16	43.06	43.10	-15.9	5,913	-0.27%
2023/03/27	1	43.00	0	0.00	42.90	1	6,358	0.02%
2023/03/24	15	43.03	1	43.05	43.00	14	6,945	0.20%
2023/03/23	0.1	43.05	1	43.05	43.00	-1	7,009	-0.01%
2023/03/22	0.4	42.99	5	42.85	42.90	-4.7	7,065	-0.07%
2023/03/21	4	42.75	0	0.00	42.70	4	7,117	0.06%
2023/03/20	3	42.60	0	0.00	42.70	3	7,146	0.04%
2023/03/17	4	42.88	19	43.20	42.65	-15	7,223	-0.21%
2023/03/16	0.1	42.89	1.2	42.94	43.00	-1.1	7,078	-0.02%
2023/03/15	1.1	42.90	2	43.05	42.95	-0.9	7,080	-0.01%
2023/03/14	2.5	42.61	0	0.00	42.60	2.5	7,079	0.04%
2023/03/13	28	42.46	46	42.65	42.85	-18	7,074	-0.25%
2023/03/10	8	42.81	4	42.78	42.85	4	7,074	0.06%
2023/03/09	1.4	43.26	6	43.28	43.25	-4.6	7,136	-0.06%
2023/03/08	69.5	43.11	24	43.08	43.25	45.5	7,175	0.63%
2023/03/07	7.1	44.41	11	44.52	44.55	-4	7,054	-0.06%
2023/03/06	0.1	44.50	3	44.45	44.50	-3	7,091	-0.04%
2023/03/03	5.3	44.26	8	44.43	44.35	-2.7	7,085	-0.04%
2023/03/02	6	43.90	0	0.00	44.20	6	7,104	0.08%
2023/03/01	2.1	44.11	6	44.20	44.10	-3.9	7,089	-0.06%
2023/02/24	0.2	44.43	4	44.61	44.75	-3.8	7,063	-0.05%
2023/02/23	11	44.06	74.1	44.50	44.50	-63.1	7,026	-0.90%
2023/02/22	10	43.55	0.1	43.90	44.00	9.9	7,021	0.14%
2023/02/21	10.5	43.62	15	43.87	44.00	-4.5	7,077	-0.06%
2023/02/20	3	42.85	27.1	43.43	43.75	-24.1	7,107	-0.34%
2023/02/17	7	42.80	6	42.73	42.85	1	7,081	0.01%
2023/02/16	4	42.61	0	0.00	42.55	4	7,193	0.06%
2023/02/15	3	42.20	0	0.00	42.15	3	7,233	0.04%
2023/02/14	4	42.26	0	0.00	42.25	4	7,201	0.06%
2023/02/10	0	0.00	2	42.13	42.20	-2	7,206	-0.03%
2023/02/08	1	42.35	4.2	42.25	42.30	-3.2	7,230	-0.04%
2023/02/07	12	42.18	4	42.15	42.15	8	7,241	0.11%
2023/02/06	13	42.11	20	42.00	42.00	-7	7,251	-0.10%
2023/02/03	4	42.25	7	42.30	42.30	-3	7,239	-0.04%
2023/02/02	12	42.52	4.1	42.50	42.45	8	7,240	0.11%
2023/02/01	0	0.00	1	42.55	42.65	-1	7,219	-0.01%
2023/01/31	4.3	42.48	1	42.90	42.15	3.3	7,253	0.04%
2023/01/30	1	42.85	5.1	42.97	42.95	-4.1	7,195	-0.06%
2023/01/17	1	42.70	3	42.68	42.65	-2	7,103	-0.03%
2023/01/16	2	42.55	6	42.58	42.60	-4	7,080	-0.06%
2023/01/13	0	0.00	15.4	42.16	42.15	-15.4	7,047	-0.22%
2023/01/12	0	42.00	26	41.99	41.95	-26	7,200	-0.36%
2023/01/11	0.1	41.80	2	41.83	41.75	-1.9	7,280	-0.03%
2023/01/10	0	0.00	12	41.83	41.80	-12	7,438	-0.16%
2023/01/09	2	41.65	22.2	41.64	41.80	-20.2	7,539	-0.27%
2023/01/06	0	0.00	5	41.25	41.35	-5	7,519	-0.07%
2023/01/03	6	40.41	4	40.60	40.60	2	7,644	0.03%
2022/12/30	2	41.00	1	41.00	41.00	1	7,646	0.01%
2022/12/29	1	40.50	0	0.00	40.80	1	7,691	0.01%
2022/12/28	1	41.25	0	0.00	41.15	1	7,725	0.01%
2022/12/27	9	41.42	4	41.50	41.55	5	7,778	0.06%
2022/12/26	4.1	41.45	9	41.55	41.50	-4.9	7,815	-0.06%
2022/12/23	0.3	41.10	10	41.23	41.55	-9.7	7,932	-0.12%
2022/12/22	0	0.00	22	41.16	41.45	-22	8,088	-0.27%
2022/12/21	20	40.36	14	40.64	40.55	6	7,736	0.08%
2022/12/20	1	40.90	10	40.86	40.90	-9	7,354	-0.12%
2022/12/19	4	40.98	9	40.90	41.30	-5	7,031	-0.07%
2022/12/16	20	40.45	9	40.40	41.90	11	6,678	0.16%
2022/12/15	2.3	40.96	10	41.19	40.95	-7.7	6,245	-0.12%
2022/12/14	10	41.25	9.2	41.40	41.20	0.8	6,339	0.01%
2022/12/13	3	41.02	16	41.27	41.15	-13	6,429	-0.20%
2022/12/12	1	41.05	12.2	41.14	41.25	-11.2	6,475	-0.17%
2022/12/09	1	41.30	9	41.20	41.35	-8	6,702	-0.12%
2022/12/08	1	40.95	11	40.93	41.00	-10	6,767	-0.15%
2022/12/07	3	41.02	9	41.25	40.90	-6	6,842	-0.09%
2022/12/06	0.3	41.20	10	41.21	41.25	-9.7	6,911	-0.14%
2022/12/05	5.2	40.86	33	40.86	41.20	-27.8	6,924	-0.40%
2022/12/02	3	40.67	9	40.70	40.85	-6	6,928	-0.09%
2022/12/01	5	40.64	0	0.00	40.80	5	6,996	0.07%
2022/11/30	2.1	40.96	0	0.00	41.30	2.1	7,043	0.03%
2022/11/29	0	0.00	7.6	40.35	41.05	-7.6	7,117	-0.11%
2022/11/28	6	40.48	0	0.00	40.45	6	7,129	0.08%
2022/11/25	4	40.93	1	41.00	40.95	3	7,193	0.04%
2022/11/24	0.6	41.15	0	0.00	41.10	0.6	7,267	0.01%
2022/11/23	18	40.81	0	0.00	40.75	18	7,271	0.25%
2022/11/22	5	40.65	1	40.85	40.95	4	7,309	0.05%
2022/11/21	4.3	40.96	2	40.80	41.05	2.3	7,316	0.03%
2022/11/18	5	41.15	4	41.08	41.25	1	7,332	0.01%
2022/11/17	2.1	41.38	11.9	41.21	41.45	-9.8	7,324	-0.13%
2022/11/16	2	40.43	3	40.68	40.50	-1	7,276	-0.01%
2022/11/15	2	40.28	1.5	40.49	40.75	0.5	7,234	0.01%
2022/11/14	5.3	39.93	8	40.04	40.60	-2.7	7,216	-0.04%
2022/11/11	1	39.20	1.1	39.10	39.05	-0.1	7,144	0.00%
2022/11/10	5	38.52	1	38.65	38.55	4	7,136	0.06%
2022/11/09	3.1	38.26	0.3	38.30	38.50	2.8	7,194	0.04%
2022/11/08	2.1	37.79	2.7	37.95	37.95	-0.6	7,211	-0.01%
2022/11/07	1	37.60	0.8	37.80	37.60	0.2	7,222	0.00%
2022/11/04	3.3	36.95	1	37.35	37.45	2.3	7,319	0.03%
2022/11/03	5.1	37.11	1	37.35	37.30	4.1	7,296	0.06%
2022/11/02	1	37.40	0	0.00	37.50	1	7,279	0.01%
2022/11/01	2	36.80	1	37.25	37.55	1	7,264	0.01%
2022/10/31	3	37.08	1.2	37.28	37.30	1.8	7,299	0.02%
2022/10/28	1	37.10	1.3	37.17	37.10	-0.3	7,370	0.00%
2022/10/27	2	37.38	1	37.85	37.25	1	7,398	0.01%
2022/10/26	18	37.42	0	0.00	37.35	18	7,423	0.24%
2022/10/25	6.2	36.85	5.4	37.11	37.15	0.8	7,472	0.01%
2022/10/24	3.5	37.71	0	0.00	37.40	3.5	7,595	0.05%
2022/10/21	2	37.48	14.1	37.60	37.50	-12.1	7,832	-0.15%
2022/10/20	9.3	37.05	0	0.00	37.10	9.3	8,030	0.12%
2022/10/19	1.3	38.01	2	38.23	37.95	-0.7	7,982	-0.01%
2022/10/18	8.4	37.71	1	38.80	37.70	7.4	8,056	0.09%
2022/10/17	7.2	38.02	22.1	38.10	38.00	-14.8	8,044	-0.18%
2022/10/14	10	38.53	0	0.00	38.45	10	8,050	0.12%
2022/10/13	8.1	38.85	2	38.60	38.70	6.1	8,129	0.08%
2022/10/12	1	39.55	1	39.60	39.80	0	8,245	0.00%
2022/10/11	7.2	39.44	2.3	39.51	39.70	4.9	8,320	0.06%
2022/10/07	1	40.05	7	40.16	40.00	-6	8,353	-0.07%
2022/10/06	0	40.05	0	0.00	40.15	0	8,382	0.00%
2022/10/05	12.1	39.90	2	39.98	39.80	10.1	8,404	0.12%
2022/10/04	2.1	39.53	0	0.00	39.40	2.1	8,375	0.02%
2022/10/03	7.2	39.14	8	39.00	39.00	-0.8	8,310	-0.01%
2022/09/30	10.4	39.66	2	39.88	39.40	8.4	8,299	0.10%
2022/09/29	26	39.86	7	40.01	40.05	19	8,225	0.23%
2022/09/28	12.6	40.06	4	40.31	39.90	8.6	8,058	0.11%
2022/09/27	15.1	41.08	2	41.45	40.75	13.1	7,975	0.16%
2022/09/26	11.1	41.30	0	0.00	40.95	11.1	7,925	0.14%
2022/09/23	15.1	42.72	3	42.63	42.35	12.1	7,903	0.15%
2022/09/22	15.3	42.71	6.5	42.83	43.85	8.8	7,862	0.11%
2022/09/21	0.1	43.60	1	43.80	43.85	-0.9	7,700	-0.01%
2022/09/20	1.1	44.10	2	44.13	43.95	-0.9	7,532	-0.01%
2022/09/19	7	44.20	0	0.00	44.10	7	7,403	0.09%
2022/09/16	1.5	44.53	6	44.48	44.20	-4.5	7,316	-0.06%
2022/09/15	0	0.00	5	44.69	44.85	-5	7,214	-0.07%
2022/09/14	5	44.41	9	44.45	44.30	-4	7,263	-0.06%
2022/09/13	0	0.00	14.2	44.28	44.45	-14.2	7,393	-0.19%
2022/09/12	0	44.05	53	44.06	44.10	-53	7,532	-0.70%
2022/09/08	1	43.95	10	43.87	44.05	-9	7,817	-0.12%
2022/09/07	11.5	43.78	33.3	43.61	43.75	-21.8	7,844	-0.28%
2022/09/06	2	43.08	13.6	43.14	43.45	-11.6	7,791	-0.15%
2022/09/05	1	42.55	11.1	42.89	42.65	-10.1	7,654	-0.13%
2022/09/02	7	42.27	0	0.00	42.30	7	7,556	0.09%
2022/09/01	11	42.36	0.2	42.50	42.35	10.8	7,540	0.14%
2022/08/31	5.1	42.64	5	43.25	43.25	0.1	7,448	0.00%
2022/08/30	2	42.43	0	0.00	42.45	2	7,379	0.03%
2022/08/29	2	42.28	1	42.45	42.45	1	7,381	0.01%
2022/08/26	0	0.00	1	42.65	42.80	-1	7,366	-0.01%
2022/08/25	1	42.35	1	42.65	42.65	0	7,355	0.00%
2022/08/24	1	42.15	1	42.15	42.50	0	7,319	0.00%
2022/08/23	1	42.45	0	0.00	42.55	1	7,368	0.01%
2022/08/19	1	42.40	0	0.00	42.60	1	7,376	0.01%
2022/08/18	0	0.00	7	42.71	42.90	-7	7,346	-0.10%
2022/08/17	0	0.00	8	42.51	42.80	-8	7,330	-0.11%
2022/08/16	11	42.27	12.1	42.46	42.40	-1.1	7,294	-0.02%
2022/08/15	3	42.15	4	42.21	42.25	-1	7,270	-0.01%
2022/08/12	8	42.06	0	0.00	41.95	8	7,241	0.11%
2022/08/11	0	0.00	85.8	41.82	42.25	-85.8	7,283	-1.18%
2022/08/10	1.1	41.01	0	0.00	41.00	1.1	7,214	0.02%
2022/08/09	0	0.00	2	41.10	41.25	-2	7,231	-0.03%
2022/08/08	1.1	40.76	1	40.90	40.90	0.1	7,270	0.00%
2022/08/05	11.2	40.91	0	0.00	40.95	11.2	7,311	0.15%
2022/08/04	11.3	40.91	0	0.00	40.70	11.3	7,332	0.15%
2022/08/03	5.1	41.01	12	41.28	41.45	-6.9	7,299	-0.09%
2022/08/02	3.2	40.97	0	0.00	41.40	3.2	7,281	0.04%
2022/08/01	0.2	41.36	13.5	41.31	41.35	-13.3	7,234	-0.18%
2022/07/29	8	41.31	14	41.01	41.45	-6	7,210	-0.08%
2022/07/28	44.4	40.49	1	40.25	40.50	43.4	7,044	0.62%
2022/07/27	20	44.47	89.5	44.54	44.45	-69.5	6,806	-1.02%
2022/07/26	8	44.63	139.5	44.68	44.65	-131.5	6,605	-1.99%	大賣/鉅額交易
2022/07/25	0	44.65	56	44.87	44.90	-56	6,528	-0.86%
2022/07/22	6	44.65	46	44.83	44.85	-40	6,469	-0.62%
2022/07/21	2.2	44.11	0	0.00	44.50	2.2	6,390	0.03%
2022/07/20	0	44.45	2	44.35	44.05	-2	6,250	-0.03%
2022/07/19	5	44.20	8	44.25	44.10	-3	6,176	-0.05%
2022/07/18	10	42.70	3	43.75	43.95	7	6,026	0.12%
2022/07/15	28.1	43.25	1.1	43.69	43.00	27	5,991	0.45%
2022/07/14	28	44.04	0.8	44.06	44.15	27.2	5,924	0.46%
2022/07/13	1	44.00	2	44.23	44.20	-1	5,897	-0.02%
2022/07/12	1	43.70	1	43.70	43.70	0	5,875	0.00%
2022/07/11	1	43.90	5	43.89	44.05	-4	5,858	-0.07%
2022/07/08	4	43.76	7	43.83	43.85	-3	5,876	-0.05%
2022/07/07	4	43.88	9	43.85	43.85	-5	5,874	-0.09%
2022/07/06	12	44.11	1	44.05	44.10	11	5,892	0.19%
2022/07/05	0	0.00	1	44.25	44.30	-1	5,883	-0.02%
2022/07/04	36	43.91	12	43.95	43.90	24	5,812	0.41%
2022/07/01	19	44.13	13	44.11	44.20	6	5,772	0.10%
2022/06/30	38.8	43.91	15.4	44.02	43.80	23.4	5,702	0.41%
2022/06/29	2	43.60	21	43.95	43.70	-19	5,685	-0.33%
2022/06/28	2	43.80	0	0.00	43.65	2	5,710	0.04%
2022/06/27	0	0.00	26	44.11	44.00	-26	5,730	-0.45%
2022/06/24	0	0.00	13	43.67	43.60	-13	5,706	-0.23%
2022/06/23	9	42.95	4	42.89	42.95	5	5,696	0.09%
2022/06/22	0	0.00	5.4	43.40	43.60	-5.4	5,547	-0.10%
2022/06/21	4	42.96	12	43.14	43.05	-8	5,378	-0.15%
2022/06/20	15.1	42.53	1	42.65	42.40	14.1	5,189	0.27%
2022/06/17	46.4	42.46	8	43.11	43.45	38.4	4,975	0.77%
2022/06/16	10	43.33	1	43.25	43.10	9	4,694	0.19%
2022/06/15	25	43.30	0	0.00	43.30	25	4,782	0.52%
2022/06/14	25	43.66	60	43.70	43.65	-35	4,824	-0.73%
2022/06/13	15.8	43.68	0.2	43.85	43.70	15.6	4,849	0.32%
2022/06/10	28	44.26	0	0.00	44.15	28	4,878	0.57%
2022/06/09	1	44.36	0	0.00	44.65	1	4,884	0.02%
2022/06/08	1	44.45	6	44.74	44.80	-5	4,909	-0.10%
2022/06/06	6.2	44.24	0	0.00	44.35	6.2	4,980	0.13%
2022/06/02	3	44.38	0	0.00	44.40	3	5,039	0.06%
2022/06/01	1	44.90	0	0.00	44.80	1	5,081	0.02%
2022/05/31	1	44.40	12	45.50	44.40	-11	5,086	-0.22%
2022/05/30	0	0.00	23	45.43	45.50	-23	5,005	-0.46%
2022/05/27	0	0.00	14	44.91	45.20	-14	4,988	-0.28%
2022/05/26	3.3	44.93	12	44.75	44.50	-8.7	5,028	-0.17%
2022/05/25	1	44.10	11	44.11	44.75	-10	5,121	-0.20%
2022/05/24	2	44.10	13	44.34	44.00	-11	5,152	-0.21%
2022/05/23	0.1	43.89	14	44.27	44.40	-14	5,157	-0.27%
2022/05/20	3	43.88	20	43.76	44.00	-17	5,149	-0.33%
2022/05/19	19	43.77	16	43.71	43.65	3	5,152	0.06%
2022/05/18	7	44.59	23	44.58	44.65	-16	5,074	-0.32%
2022/05/17	7	44.85	20	45.00	44.75	-13	5,056	-0.26%
2022/05/16	1.1	44.89	9	45.15	44.95	-7.9	5,041	-0.16%
2022/05/13	1	44.50	10	44.46	45.05	-9	5,021	-0.18%
2022/05/12	25	44.62	20	44.60	44.40	5	5,005	0.10%
2022/05/11	28.1	45.35	26	45.60	45.30	2.1	4,990	0.04%
2022/05/10	2	46.08	14	45.97	46.15	-12	4,974	-0.24%
2022/05/09	20	46.67	14	46.41	46.30	6	4,999	0.12%
2022/05/06	1.1	46.88	10	47.00	47.20	-8.9	5,016	-0.18%
2022/05/05	1	47.55	9	47.45	47.45	-8	5,076	-0.16%
2022/05/04	0	0.00	11.5	47.49	47.45	-11.5	5,089	-0.23%
2022/05/03	1	47.50	11	47.51	47.50	-10	5,156	-0.19%
2022/04/29	0	0.00	11	48.01	48.10	-11	5,185	-0.21%
2022/04/28	4	47.59	16.2	47.37	48.00	-12.2	5,155	-0.24%
2022/04/27	0	0.00	26	47.04	47.10	-26	5,045	-0.52%
2022/04/26	2	47.35	29	46.97	47.20	-27	5,005	-0.54%
2022/04/25	6	46.87	13	46.89	46.90	-7	5,021	-0.14%
2022/04/22	5	47.42	13	47.40	47.55	-8	4,970	-0.16%
2022/04/21	2.1	47.82	14	47.60	47.70	-11.9	4,967	-0.24%
2022/04/20	8	47.16	11	47.03	47.35	-3	4,918	-0.06%
2022/04/19	6.2	46.85	14.1	46.60	46.95	-7.8	4,868	-0.16%
2022/04/18	5	46.47	10	46.47	46.55	-5	4,870	-0.10%
2022/04/15	23	46.84	12	46.87	46.90	11	4,815	0.23%
2022/04/14	4	47.25	17	47.30	47.20	-13	4,803	-0.27%
2022/04/13	6.2	47.36	14	47.33	47.50	-7.8	4,793	-0.16%
2022/04/12	1.3	47.58	12	47.56	47.20	-10.7	4,759	-0.22%
2022/04/11	5.5	47.67	24	47.70	47.60	-18.5	4,721	-0.39%
2022/04/08	2	47.88	10	47.95	47.80	-8	4,698	-0.17%
2022/04/07	1	47.95	17	48.10	47.95	-16	4,687	-0.34%
2022/04/06	7	47.78	13.2	48.02	48.45	-6.2	4,635	-0.13%
2022/04/01	11.5	48.04	20	48.05	48.00	-8.5	4,572	-0.19%
2022/03/31	1	48.60	24	48.54	48.60	-23	4,523	-0.51%
2022/03/30	3	48.47	11	48.46	48.50	-8	4,484	-0.18%
2022/03/29	1	48.40	29.4	48.31	48.40	-28.3	4,595	-0.62%
2022/03/28	1	48.05	14	48.18	48.10	-13	4,740	-0.27%
2022/03/25	0	48.20	16	48.22	48.25	-16	4,870	-0.33%
2022/03/24	1	48.30	27	48.26	48.45	-26	5,077	-0.51%
2022/03/23	3	48.12	18.9	48.16	48.10	-15.9	5,547	-0.29%
2022/03/22	2	48.20	16	48.33	48.30	-14	5,665	-0.25%
2022/03/21	4	48.21	40	48.04	48.25	-36	5,666	-0.64%
2022/03/18	6.1	48.05	67	48.03	47.90	-60.9	5,639	-1.08%
2022/03/17	6	47.87	56	47.99	48.00	-50	5,546	-0.90%
2022/03/16	3	47.25	64.1	47.33	47.60	-61.1	5,446	-1.12%
2022/03/15	7	46.93	40	47.14	47.30	-33	5,432	-0.61%
2022/03/14	11.1	47.08	30	47.02	47.20	-18.9	5,397	-0.35%
2022/03/11	6	46.63	16	46.52	46.70	-10	5,384	-0.19%
2022/03/10	13	46.28	32.2	46.29	46.45	-19.2	5,401	-0.35%
2022/03/09	18.1	45.77	20	45.68	45.95	-2	5,381	-0.04%
2022/03/08	6.1	44.82	29	44.87	44.85	-22.9	5,397	-0.42%
2022/03/07	7.1	45.28	6	45.22	45.50	1.1	5,444	0.02%
2022/03/04	3	45.90	1	45.85	46.00	2	5,677	0.04%
2022/03/03	0	0.00	2	46.15	46.20	-2	5,775	-0.03%
2022/03/02	0	0.00	7	46.11	46.20	-7	5,897	-0.12%
2022/03/01	1	46.05	27	46.01	46.10	-26	6,284	-0.41%
2022/02/25	6	45.28	8	45.32	45.10	-2	6,461	-0.03%
2022/02/24	2.1	45.54	27	45.42	45.55	-24.9	6,645	-0.37%
2022/02/23	11	45.84	9	45.83	45.90	2	6,620	0.03%
2022/02/22	8	45.68	6.3	45.74	45.75	1.7	6,639	0.03%
2022/02/21	10	45.56	1	45.75	45.95	9	6,681	0.13%
2022/02/18	13	45.68	6	45.73	45.75	7	6,713	0.10%
2022/02/16	1	45.30	0	0.00	45.40	1	6,800	0.01%
2022/02/15	5	45.07	1.4	45.18	45.00	3.6	6,848	0.05%
2022/02/14	2.1	45.01	10.8	45.15	45.30	-8.7	6,887	-0.13%
2022/02/11	13	45.42	10	45.45	45.50	3	6,892	0.04%
2022/02/10	6	45.18	10	45.23	45.30	-4	6,861	-0.06%
2022/02/09	0.1	45.02	11	45.05	45.20	-10.9	6,866	-0.16%
2022/02/08	5	44.81	1.1	44.71	44.75	3.9	6,837	0.06%
2022/02/07	8	44.55	4	44.63	44.80	4	6,799	0.06%
2022/01/26	2	44.20	0	0.00	44.20	2	6,712	0.03%
2022/01/25	17.3	44.02	5	43.92	44.15	12.3	6,725	0.18%
2022/01/24	3	44.47	6.3	44.37	44.65	-3.3	6,700	-0.05%
2022/01/21	6	44.48	7	44.33	44.50	-1	6,705	-0.01%
2022/01/20	9	44.39	23	44.41	44.35	-14	6,679	-0.21%
2022/01/19	1.7	44.42	0	0.00	44.40	1.7	6,741	0.03%
2022/01/18	10.2	44.50	5.3	44.59	44.55	4.9	6,782	0.07%
2022/01/17	8	44.40	0	0.00	44.40	8	6,779	0.12%
2022/01/14	1	44.40	4	44.35	44.60	-3	6,841	-0.04%
2022/01/13	3	44.40	7	44.56	44.40	-4	6,928	-0.06%
2022/01/12	1	44.20	1	44.30	44.40	0	6,982	0.00%
2022/01/11	0	0.00	4	44.25	44.35	-4	7,034	-0.06%
2022/01/10	2	44.20	2	44.20	44.30	0	7,035	0.00%
2022/01/07	6	44.14	9	44.29	44.30	-3	7,076	-0.04%
2022/01/06	1	43.90	53	43.90	44.10	-52	7,082	-0.73%
2022/01/05	2	43.85	1	43.60	43.90	1	7,110	0.01%
2022/01/04	15.3	43.69	7	43.73	43.80	8.3	7,165	0.12%
2022/01/03	12	44.02	22	44.15	44.00	-10	7,163	-0.14%
2021/12/30	5	44.20	3	44.28	44.30	2	7,237	0.03%
2021/12/29	0	44.25	0	0.00	44.25	0	7,342	0.00%
2021/12/28	1	44.05	11	44.08	44.20	-10	7,408	-0.13%
2021/12/27	1	44.15	9	44.08	44.15	-8	7,488	-0.11%
2021/12/24	0	44.30	0.2	44.25	44.25	-0.2	7,594	0.00%
2021/12/23	1.2	44.14	6.5	44.27	44.30	-5.4	7,666	-0.07%
2021/12/22	9	44.01	7	43.96	43.90	2	7,640	0.03%
2021/12/21	2.1	43.62	5.2	43.73	43.75	-3.1	7,525	-0.04%
2021/12/20	5.1	43.48	24.6	43.69	43.40	-19.5	7,443	-0.26%
2021/12/17	0.1	43.35	3	43.13	42.95	-2.9	7,317	-0.04%
2021/12/16	16.2	42.82	5	42.75	42.95	11.2	6,964	0.16%
2021/12/15	0.2	43.40	0	0.00	43.40	0.2	7,026	0.00%
2021/12/14	11.2	43.06	3	43.30	43.05	8.2	7,593	0.11%
2021/12/13	17.4	43.20	0	0.00	43.00	17.4	7,641	0.23%
2021/12/10	4.2	43.46	1	43.45	43.45	3.2	7,685	0.04%
2021/12/09	1.1	43.37	0	0.00	43.50	1.1	7,821	0.01%
2021/12/08	5	43.38	2.1	43.45	43.50	2.9	7,912	0.04%
2021/12/07	0.1	43.20	3	43.18	43.25	-2.9	7,889	-0.04%
2021/12/06	6	43.07	5.1	42.81	43.15	0.9	7,900	0.01%
2021/12/03	7	42.55	13	42.50	42.75	-6	7,906	-0.08%
2021/12/02	19.1	42.22	2	42.25	42.40	17.1	7,916	0.22%
2021/12/01	13.2	42.13	20	42.33	42.35	-6.8	7,893	-0.09%
2021/11/30	16.1	42.31	0	0.00	42.00	16.1	7,801	0.21%
2021/11/29	9	42.36	14	42.47	42.45	-5	7,648	-0.07%
2021/11/26	32.1	42.19	122.1	42.07	42.25	-90	7,690	-1.17%	大賣/
2021/11/25	152	42.49	39.2	42.54	42.35	112.8	7,640	1.48%	大買/鉅額交易
2021/11/24	175.2	43.26	52.5	43.42	43.35	122.7	7,303	1.68%	大買/鉅額交易
2021/11/23	49.2	43.94	193	43.89	44.10	-143.8	7,119	-2.02%	大賣/鉅額交易
2021/11/22	13	44.82	7	44.86	44.70	6	6,948	0.09%
2021/11/19	6	44.97	1	44.95	45.05	5	6,982	0.07%
2021/11/18	20	44.62	10	44.60	44.70	10	6,995	0.14%
2021/11/17	17	44.90	10	44.89	44.90	7	6,971	0.10%
2021/11/16	1	45.05	7	45.15	45.10	-6	7,035	-0.09%
2021/11/15	11	45.34	8.3	45.50	45.25	2.7	7,160	0.04%
2021/11/12	41.2	45.43	7	45.50	45.55	34.2	7,296	0.47%
2021/11/11	26	45.15	14	45.11	45.30	12	7,452	0.16%
2021/11/10	10	44.67	0	0.00	44.80	10	7,604	0.13%
2021/11/09	20.5	44.85	5	44.70	44.80	15.5	7,684	0.20%
2021/11/08	3.1	44.61	5	44.72	44.90	-1.9	7,761	-0.02%
2021/11/05	2.1	44.40	2	44.45	44.80	0.1	7,880	0.00%
2021/11/04	3.2	44.48	1.4	44.56	44.50	1.8	7,989	0.02%
2021/11/03	16	44.41	1.1	44.42	44.50	14.9	8,274	0.18%
2021/11/02	3	44.35	2	44.45	44.50	1	8,560	0.01%
2021/11/01	28	44.09	7	44.12	44.20	21	9,889	0.21%
2021/10/29	8	44.26	6	44.28	44.30	2	10,272	0.02%
2021/10/28	5.1	44.33	1	44.35	44.35	4.1	10,635	0.04%
2021/10/27	20	44.31	1	44.25	44.30	19	10,946	0.17%
2021/10/26	15	44.59	0	0.00	44.50	15	11,126	0.13%
2021/10/25	18	44.70	0	0.00	44.60	18	11,240	0.16%
2021/10/22	1	44.90	1	45.00	44.85	0	11,524	0.00%
2021/10/21	16.1	44.70	0	0.00	44.60	16.1	11,537	0.14%
2021/10/20	33.1	44.82	13	44.84	44.75	20.1	11,540	0.17%
2021/10/19	13.1	45.12	43	45.06	45.15	-29.9	11,564	-0.26%
2021/10/18	1.1	45.50	5	45.55	45.45	-3.9	11,571	-0.03%
2021/10/15	5.1	45.40	2	45.48	45.50	3.1	11,647	0.03%
2021/10/14	11	45.49	6	45.43	45.35	5	11,653	0.04%
2021/10/13	7	45.37	11	45.40	45.40	-4	11,712	-0.03%
2021/10/12	6	45.24	11	45.24	45.45	-5	11,714	-0.04%
2021/10/08	1	45.70	0	0.00	45.85	1	11,754	0.01%
2021/10/07	4	45.63	4	45.60	45.80	0	11,867	0.00%
2021/10/06	8	45.56	0	0.00	45.65	8	11,943	0.07%
2021/10/05	8	45.01	6	45.20	45.30	2	11,992	0.02%
2021/10/04	13.1	45.41	48	45.43	45.45	-34.9	12,199	-0.29%
2021/10/01	82	45.13	16	45.29	45.35	66	12,505	0.53%
2021/09/30	4	45.66	3.5	45.64	45.60	0.5	12,648	0.00%
2021/09/29	14	45.34	16	45.62	45.80	-2	12,769	-0.02%
2021/09/28	2	46.30	4	46.30	46.35	-2	12,739	-0.02%
2021/09/27	0.3	46.40	24	46.31	46.45	-23.7	12,777	-0.19%
2021/09/24	13	46.45	14	46.50	46.45	-1	12,781	-0.01%
2021/09/23	6	46.11	41	46.10	46.15	-35	12,802	-0.27%
2021/09/22	19.1	45.08	22	44.85	45.60	-2.9	12,728	-0.02%
2021/09/17	26	45.14	90	45.18	45.00	-64	12,631	-0.51%
2021/09/16	14	46.38	6	46.39	46.50	8	12,156	0.07%
2021/09/15	6	46.39	1	46.25	46.35	5	12,235	0.04%
2021/09/14	67	46.41	35	46.49	46.50	32	12,364	0.26%
2021/09/13	17	45.73	33	45.67	45.90	-16	12,543	-0.13%
2021/09/10	5.4	44.82	1	44.90	44.95	4.4	12,540	0.04%
2021/09/09	13.1	44.34	4	44.31	44.35	9.1	12,815	0.07%
2021/09/08	33.2	44.76	1.1	44.57	44.75	32.1	12,843	0.25%
2021/09/07	0	0.00	3.5	45.04	45.15	-3.5	12,851	-0.03%
2021/09/06	12	44.76	96.5	44.74	44.90	-84.5	12,856	-0.66%
2021/09/03	18	45.04	3	45.12	45.10	15	12,872	0.12%
2021/09/02	28	45.06	2	45.15	44.85	26	12,909	0.20%
2021/09/01	14	45.29	11.4	45.42	45.65	2.6	12,873	0.02%
2021/08/31	3.4	44.64	1	44.65	44.90	2.4	12,807	0.02%
2021/08/30	4	44.55	8.1	44.69	44.70	-4.1	12,887	-0.03%
2021/08/27	4.1	44.24	8.1	44.00	44.20	-4	12,958	-0.03%
2021/08/26	15.4	43.76	15	43.77	43.65	0.4	13,077	0.00%
2021/08/25	17	43.91	18	43.93	43.95	-1	13,179	-0.01%
2021/08/24	5	43.66	6	43.71	43.80	-1	13,181	-0.01%
2021/08/23	5	43.84	8	43.66	43.60	-3	13,450	-0.02%
2021/08/20	53	43.17	30	43.55	43.00	23	13,560	0.17%
2021/08/19	18.2	43.57	29	43.44	43.35	-10.9	13,576	-0.08%
2021/08/18	12	43.84	6	43.75	44.10	6	13,481	0.04%
2021/08/17	48.1	44.02	53	43.95	43.75	-4.9	13,358	-0.04%
2021/08/16	124.3	45.07	6	44.77	44.60	118.3	13,185	0.90%	大買/鉅額交易
2021/08/13	63	45.61	0	0.00	45.60	63	13,220	0.48%
2021/08/12	20	45.71	0	0.00	45.75	20	13,236	0.15%
2021/08/11	13.1	45.53	39	45.57	45.60	-25.9	13,278	-0.20%
2021/08/10	78.4	45.51	5	45.73	45.55	73.4	13,322	0.55%
2021/08/09	71.3	45.64	64.4	45.62	45.85	7	13,401	0.05%
2021/08/06	154	46.08	37	46.20	46.05	117	13,317	0.88%	大買/鉅額交易
2021/08/05	333.3	46.38	20.3	46.41	46.35	313	13,269	2.36%	大買/鉅額交易
2021/08/04	66	51.98	154.7	52.02	51.90	-88.7	12,479	-0.71%	大賣/
2021/08/03	39	51.92	2	52.00	52.10	37	12,408	0.30%
2021/08/02	66	51.65	2	51.70	51.80	64	12,169	0.53%
2021/07/30	48	51.90	8	51.83	51.80	40	11,948	0.33%
2021/07/29	34	52.06	4	52.10	52.40	30	11,920	0.25%
2021/07/28	45	52.12	15	52.54	52.10	30	11,887	0.25%
2021/07/27	9	53.04	14	52.99	53.00	-5	11,895	-0.04%
2021/07/26	16	53.26	5	53.40	53.10	11	11,977	0.09%
2021/07/23	15	52.76	6	52.68	52.80	9	12,029	0.07%
2021/07/22	4.5	52.40	6	52.33	52.20	-1.5	12,113	-0.01%
2021/07/21	1	52.40	15	52.36	52.50	-14	12,201	-0.11%
2021/07/20	0.3	52.10	2	52.20	52.00	-1.7	12,290	-0.01%
2021/07/19	1	52.20	27	52.21	52.50	-26	12,521	-0.21%
2021/07/16	12	51.92	3	51.80	52.00	9	13,083	0.07%
2021/07/15	37.4	51.97	5	52.38	51.90	32.4	13,526	0.24%
2021/07/14	2.4	52.32	17.5	52.47	52.50	-15.1	13,811	-0.11%
2021/07/13	4.6	52.45	15	52.47	52.60	-10.4	13,914	-0.07%
2021/07/12	48	52.78	12	52.65	52.70	36	13,897	0.26%
2021/07/09	61.3	52.80	48	52.79	52.80	13.3	14,021	0.09%
2021/07/08	35.1	52.70	44	52.83	53.00	-8.9	13,910	-0.06%
2021/07/07	67	51.63	56.2	51.48	51.70	10.8	13,787	0.08%
2021/07/06	13	50.84	4	50.85	51.00	9	13,683	0.07%
2021/07/05	11	51.04	68.3	50.94	51.00	-57.3	13,593	-0.42%
2021/07/02	44	50.58	9	50.74	50.50	35	13,581	0.26%
2021/07/01	16.5	50.71	2	50.75	50.60	14.5	13,569	0.11%
2021/06/30	20	50.83	15.1	50.91	50.70	4.9	13,613	0.04%
2021/06/29	17.1	50.67	31	50.75	50.70	-14	13,670	-0.10%
2021/06/28	9.1	50.67	33	50.71	50.90	-23.9	13,734	-0.17%
2021/06/25	44.4	50.67	36	50.57	50.60	8.4	13,714	0.06%
2021/06/24	47.1	50.79	39	50.35	50.30	8.1	13,678	0.06%
2021/06/23	12.4	50.50	9.1	51.10	50.50	3.4	13,718	0.02%
2021/06/22	34.1	51.04	50	50.70	50.80	-15.9	13,538	-0.12%
2021/06/21	41.3	50.01	9	50.30	50.00	32.3	13,225	0.24%
2021/06/18	23.3	50.42	553	50.60	50.40	-529.7	13,154	-4.03%	大賣/鉅額交易
2021/06/17	4	50.95	9	50.80	51.10	-5	13,078	-0.04%
2021/06/16	2	51.00	20	50.78	51.10	-18	13,141	-0.14%
2021/06/15	8	50.60	19	50.74	50.70	-11	13,161	-0.08%
2021/06/11	2	50.70	9	50.70	50.70	-7	13,164	-0.05%
2021/06/10	7	50.34	12.5	50.62	50.60	-5.5	13,104	-0.04%
2021/06/09	15	50.57	10.5	50.89	50.60	4.5	13,056	0.03%
2021/06/08	18	50.87	17	51.06	50.90	1	12,995	0.01%
2021/06/07	97.1	51.15	21	51.28	51.10	76.1	12,983	0.59%
2021/06/04	22	51.37	38	51.58	51.40	-16	12,861	-0.12%
2021/06/03	90	51.98	17	52.15	51.80	73	12,799	0.57%
2021/06/02	30	51.44	26.1	51.69	51.90	3.9	12,694	0.03%
2021/06/01	9	51.52	19	51.59	51.60	-10	12,507	-0.08%
2021/05/31	445	51.61	57.5	51.58	51.90	387.5	12,498	3.10%	大買/鉅額交易
2021/05/28	6	50.17	22	50.49	50.40	-16	12,277	-0.13%
2021/05/27	1	50.00	10	50.03	50.20	-9	12,195	-0.07%
2021/05/26	1	49.95	27	50.04	50.10	-26	12,238	-0.21%
2021/05/25	4	50.20	10	50.38	50.30	-6	12,201	-0.05%
2021/05/24	3	50.30	22	50.15	50.30	-19	12,192	-0.16%
2021/05/21	7	50.57	14.1	53.28	50.60	-7.1	12,257	-0.06%
2021/05/20	1.1	50.29	13	50.01	50.10	-12	12,231	-0.10%
2021/05/19	5	49.43	16	49.62	49.85	-11	12,225	-0.09%
2021/05/18	13.1	49.24	2	49.30	49.95	11.1	12,155	0.09%
2021/05/17	32	47.75	4.3	47.94	48.45	27.7	12,062	0.23%
2021/05/14	8	49.18	5	48.79	49.00	3	11,864	0.03%
2021/05/13	18	47.77	6	48.55	47.95	12	11,669	0.10%
2021/05/12	14	48.61	36	49.30	48.55	-22	11,431	-0.19%
2021/05/11	21.5	50.71	38	51.10	50.10	-16.5	10,915	-0.15%
2021/05/10	15	50.71	14	50.59	50.90	1	10,572	0.01%
2021/05/07	3.1	50.14	18	50.34	50.30	-14.9	10,486	-0.14%
2021/05/06	33.8	50.18	32	50.21	50.40	1.8	10,473	0.02%
2021/05/05	10	49.37	35	49.43	49.30	-25	10,288	-0.24%
2021/05/04	30	48.85	27.7	48.86	48.55	2.3	10,187	0.02%
2021/05/03	12	49.64	47	49.76	49.60	-35	9,910	-0.35%
2021/04/29	6	50.08	18	50.05	49.95	-12	9,850	-0.12%
2021/04/28	16.5	50.20	121	50.21	50.20	-104.5	9,744	-1.07%	大賣/鉅額交易
2021/04/27	16	50.40	15	50.75	50.30	1	9,655	0.01%
2021/04/26	8	50.24	12.3	50.04	50.80	-4.2	9,515	-0.04%
2021/04/23	24	50.35	18	50.80	50.20	6	9,403	0.06%
2021/04/22	63	53.12	52.2	52.83	51.60	10.8	9,290	0.12%
2021/04/21	58	51.54	28.6	51.37	52.20	29.4	8,729	0.34%
2021/04/20	138	51.11	47.7	50.76	50.70	90.3	8,278	1.09%	大買/
2021/04/19	10	49.85	19	49.85	50.00	-9	7,927	-0.11%
2021/04/16	3	48.33	7.3	48.52	48.95	-4.3	7,718	-0.06%
2021/04/15	24.2	48.28	38.1	48.46	48.30	-13.9	7,601	-0.18%
2021/04/14	80	47.48	22.2	47.38	47.40	57.8	7,401	0.78%
2021/04/13	17	47.39	10	47.64	47.35	7	7,295	0.10%
2021/04/12	27	46.72	1	46.95	46.80	26	7,099	0.37%
2021/04/09	9	46.79	0.1	46.70	46.70	8.9	6,989	0.13%
2021/04/08	34	46.90	0	0.00	46.90	34	6,896	0.49%
2021/04/07	10	46.86	4	47.00	47.00	6	6,870	0.09%
2021/04/06	5	47.00	3	46.90	47.10	2	6,824	0.03%
2021/04/01	33	47.27	7.1	47.54	47.10	25.9	6,725	0.39%
2021/03/31	10.5	47.18	7.3	47.34	47.80	3.3	6,566	0.05%
2021/03/30	40	46.78	1.1	46.88	46.80	38.9	6,465	0.60%
2021/03/29	1	46.50	0.1	46.65	46.80	0.9	6,422	0.01%
2021/03/26	22	46.45	18.5	46.49	46.50	3.5	6,376	0.05%
2021/03/25	3.2	45.70	1	45.95	46.00	2.2	6,283	0.04%
2021/03/24	2	45.78	7	45.82	45.90	-5	6,329	-0.08%
2021/03/23	4	45.73	3.2	45.77	45.95	0.8	6,426	0.01%
2021/03/22	10	45.55	1.2	45.86	45.80	8.8	6,406	0.14%
2021/03/19	2	43.93	5	44.13	44.40	-3	6,194	-0.05%
2021/03/18	0	0.00	13	44.76	44.35	-13	6,098	-0.21%
2021/03/17	0	0.00	3.1	44.07	44.00	-3.1	6,039	-0.05%
2021/03/16	4	43.95	8	44.14	44.05	-4	6,002	-0.07%
2021/03/15	7	43.86	2.2	44.02	43.75	4.8	6,023	0.08%
2021/03/12	2	43.80	6	43.88	43.90	-4	6,002	-0.07%
2021/03/11	0	0.00	1	44.05	43.90	-1	6,049	-0.02%
2021/03/10	3	43.85	2	43.95	43.75	1	6,056	0.02%
2021/03/08	2	43.25	7.2	43.59	43.45	-5.2	6,040	-0.09%
2021/03/05	0	0.00	1	43.15	43.15	-1	5,986	-0.02%
2021/03/04	3	42.85	2	43.03	43.20	1	6,171	0.02%
2021/03/03	11	43.11	5	43.22	43.10	6	6,118	0.10%
2021/03/02	5	42.97	5	43.03	42.50	0	6,027	0.00%
2021/02/26	11.3	42.73	10	42.75	42.65	1.3	5,967	0.02%
2021/02/25	0	0.00	8.3	43.23	43.30	-8.3	5,802	-0.14%
2021/02/24	1.2	42.93	5	43.00	43.00	-3.8	5,775	-0.07%
2021/02/23	3.5	42.94	2	43.00	43.00	1.5	5,737	0.03%
2021/02/22	4	42.03	9	42.65	42.75	-5	5,668	-0.09%
2021/02/19	5	41.07	3	41.45	41.80	2	5,502	0.04%
2021/02/18	4	41.21	4	41.38	41.25	0	5,475	0.00%
2021/02/17	7	40.84	6	41.12	41.15	1	5,481	0.02%
2021/02/05	0	0.00	6	40.75	40.90	-6	5,433	-0.11%
2021/02/04	1	40.70	1.6	40.82	40.70	-0.6	5,499	-0.01%
2021/02/03	1.2	40.64	3	40.97	41.05	-1.8	5,632	-0.03%
2021/02/02	3	40.57	2	40.95	40.80	1	5,672	0.02%
2021/02/01	4	40.38	1.3	40.50	40.45	2.7	5,633	0.05%
2021/01/29	8	40.28	2	40.00	40.00	6	5,625	0.11%
2021/01/28	10	40.31	0	0.00	40.35	10	5,566	0.18%
2021/01/27	11	40.53	0	0.00	40.50	11	5,512	0.20%
2021/01/26	18	40.50	3	40.55	40.55	15	5,524	0.27%
2021/01/25	10	40.73	2	41.10	40.85	8	5,507	0.15%
2021/01/22	6	40.77	15	40.72	40.75	-9	5,522	-0.16%
2021/01/21	11	41.28	5.1	41.09	41.05	5.9	5,465	0.11%
2021/01/20	11	41.35	4	41.45	41.45	7	5,505	0.13%
2021/01/19	3	42.02	0	0.00	42.15	3	5,389	0.06%
2021/01/18	6	41.54	3	41.63	41.85	3	5,371	0.06%
2021/01/15	15	41.94	5.1	41.84	41.80	9.9	5,318	0.19%
2021/01/14	9	42.58	1	43.00	42.55	8	5,250	0.15%
2021/01/13	0	0.00	2	42.88	42.90	-2	5,218	-0.04%
2021/01/12	0	0.00	1	42.85	42.90	-1	5,230	-0.02%
2021/01/11	0	0.00	1	43.20	43.25	-1	5,241	-0.02%
2021/01/08	0	0.00	14.5	43.23	43.45	-14.5	5,264	-0.28%
2021/01/07	36	43.58	20	43.55	43.25	16	5,272	0.30%
2021/01/06	0	0.00	2	43.13	43.15	-2	5,240	-0.04%
2021/01/05	0	0.00	9	42.99	43.00	-9	5,213	-0.17%
2021/01/04	3	43.18	0.1	43.35	43.00	2.9	5,242	0.06%
2020/12/31	1	43.35	15.4	43.30	43.20	-14.4	5,242	-0.27%
2020/12/30	1	43.10	0	0.00	43.15	1	5,264	0.02%
2020/12/28	3	42.95	2	43.00	43.05	1	5,247	0.02%
2020/12/25	0	0.00	5	42.65	42.70	-5	5,243	-0.10%
2020/12/24	8.2	42.38	1	42.65	42.30	7.2	5,243	0.14%
2020/12/23	8	42.30	0	0.00	42.25	8	5,206	0.15%
2020/12/22	1	42.75	0	0.00	42.70	1	5,163	0.02%
2020/12/18	10.2	42.51	0	0.00	42.50	10.2	5,168	0.20%
2020/12/17	6	42.73	30	42.72	42.80	-24	5,127	-0.47%
2020/12/16	0	0.00	1	43.45	43.85	-1	5,058	-0.02%
2020/12/15	0	0.00	5	42.84	42.95	-5	5,081	-0.10%
2020/12/14	2	42.85	12	42.93	42.80	-10	5,079	-0.20%
2020/12/11	2	43.38	0	0.00	43.10	2	5,063	0.04%
2020/12/09	5	44.00	0	0.00	43.90	5	5,078	0.10%
2020/12/08	0	0.00	1	44.15	44.00	-1	5,048	-0.02%
2020/12/07	2	44.03	5	44.15	44.15	-3	5,056	-0.06%
2020/12/04	1	43.95	20	44.15	43.95	-19	5,006	-0.38%
2020/12/03	2	43.60	4	43.71	43.60	-2	4,959	-0.04%
2020/12/01	31	43.35	0	43.50	43.30	31	4,945	0.63%
2020/11/30	19.3	43.68	0	0.00	43.30	19.3	5,032	0.38%
2020/11/26	0	0.00	2	43.90	44.00	-2	5,023	-0.04%
2020/11/25	6	43.69	1	44.05	43.70	5	5,101	0.10%
2020/11/24	2	43.95	3	44.13	43.75	-1	5,153	-0.02%
2020/11/23	0	0.00	7	44.27	44.15	-7	5,153	-0.14%
2020/11/20	1	43.90	0	0.00	44.10	1	5,174	0.02%
2020/11/19	6	44.00	1	44.40	44.25	5	5,208	0.10%
2020/11/18	0	0.00	22	44.58	44.50	-22	5,247	-0.42%
2020/11/17	0	0.00	12.6	44.01	44.40	-12.6	5,292	-0.24%
2020/11/16	0	0.00	1	44.05	43.95	-1	5,341	-0.02%
2020/11/13	0	0.00	1	43.30	43.70	-1	5,425	-0.02%
2020/11/12	1	43.60	11	43.54	43.70	-10	5,598	-0.18%
2020/11/11	2	43.10	16	43.11	43.65	-14	5,728	-0.24%
2020/11/10	0	0.00	9	42.29	42.25	-9	5,651	-0.16%
2020/11/09	4	42.16	0	0.00	42.00	4	5,654	0.07%
2020/11/05	1	42.00	0	0.00	42.00	1	5,762	0.02%
2020/11/04	1	42.00	1	41.90	42.20	0	5,803	0.00%
2020/11/03	0	0.00	4	42.04	42.00	-4	5,862	-0.07%
2020/11/02	0	0.00	5	41.63	41.75	-5	5,897	-0.08%
2020/10/30	0	0.00	2	41.25	41.15	-2	6,007	-0.03%
2020/10/29	7	41.17	0	0.00	41.00	7	6,036	0.12%
2020/10/28	5	42.05	11	41.80	41.90	-6	6,086	-0.10%
2020/10/27	0	0.00	1	41.35	41.25	-1	6,134	-0.02%
2020/10/23	3	41.22	0	0.00	41.10	3	6,434	0.05%
2020/10/22	0	0.00	3	41.38	41.45	-3	6,588	-0.05%
2020/10/21	1	41.00	21	41.16	41.00	-20	6,647	-0.30%
2020/10/19	0	0.00	1	41.20	41.00	-1	7,223	-0.01%
2020/10/16	0	0.00	1	40.65	40.55	-1	7,492	-0.01%
2020/10/15	3	40.42	6	40.53	40.40	-3	7,855	-0.04%
2020/10/14	6	40.52	0	0.00	40.30	6	8,023	0.07%
2020/10/13	2	40.55	3	40.55	40.55	-1	8,126	-0.01%
2020/10/12	2	40.83	130	40.71	40.70	-128	8,301	-1.54%	大賣/鉅額交易
2020/10/08	1	40.95	0	0.00	41.10	1	8,409	0.01%
2020/10/07	17	41.24	2	41.55	41.20	15	8,492	0.18%
2020/10/06	0	0.00	3	41.77	41.80	-3	8,616	-0.03%
2020/10/05	5	41.44	0	0.00	41.15	5	8,728	0.06%
2020/09/30	0	0.00	1	41.70	41.50	-1	8,892	-0.01%
2020/09/29	1	41.40	5	41.45	41.35	-4	9,023	-0.04%
2020/09/28	0	0.00	1.6	41.44	41.40	-1.6	9,145	-0.02%
2020/09/25	2	40.70	6	40.79	40.80	-4	9,246	-0.04%
2020/09/24	16	40.55	2	40.40	40.20	14	9,298	0.15%
2020/09/23	12	41.19	4	41.30	41.30	8	9,321	0.09%
2020/09/22	4	41.59	0	0.00	41.50	4	9,410	0.04%
2020/09/21	9	42.15	6	42.17	41.90	3	9,474	0.03%
2020/09/18	0	0.00	1	42.70	42.70	-1	9,570	-0.01%
2020/09/17	7	42.32	2	42.30	42.40	5	9,619	0.05%
2020/09/16	0	0.00	17	42.61	42.80	-17	9,691	-0.18%
2020/09/15	9	42.56	1	42.75	42.70	8	9,731	0.08%
2020/09/14	0	0.00	14	42.50	42.90	-14	9,983	-0.14%
2020/09/11	3	42.23	2	42.30	42.20	1	10,016	0.01%
2020/09/10	1	42.50	1	42.60	42.60	0	10,141	0.00%
2020/09/09	5	41.99	4	42.31	42.60	1	10,222	0.01%
2020/09/08	1	42.40	1	42.50	42.35	0	10,239	0.00%
2020/09/07	12	41.80	3	42.17	42.30	9	10,295	0.09%
2020/09/04	0	0.00	1	41.55	41.70	-1	10,346	-0.01%
2020/09/03	1	41.75	4	42.04	41.75	-3	10,357	-0.03%
2020/09/02	8	41.69	14	41.86	41.60	-6	10,356	-0.06%
2020/09/01	27	42.03	5	42.07	42.00	22	10,269	0.21%
2020/08/31	4	42.60	6	43.14	42.50	-2	10,251	-0.02%
2020/08/28	9	42.41	6	42.38	42.45	3	10,255	0.03%
2020/08/27	2	42.78	2	42.63	42.65	0	10,311	0.00%
2020/08/26	28	43.08	0	0.00	42.85	28	10,358	0.27%
2020/08/25	1	43.20	3	43.30	43.35	-2	10,359	-0.02%
2020/08/24	10	43.35	1.5	43.42	43.30	8.5	10,380	0.08%
2020/08/21	17	42.73	7	43.08	43.40	10	10,375	0.10%
2020/08/20	14	42.47	12	42.54	42.25	2	10,332	0.02%
2020/08/19	3	43.67	2	43.78	43.15	1	10,235	0.01%
2020/08/18	4	43.16	32	43.09	43.30	-28	10,122	-0.28%
2020/08/17	18	42.53	12	42.45	42.50	6	9,938	0.06%
2020/08/14	3	41.07	6	41.43	41.50	-3	9,800	-0.03%
2020/08/13	2	41.03	1	41.30	41.10	1	9,837	0.01%
2020/08/12	2	40.75	3	40.95	40.75	-1	9,859	-0.01%
2020/08/11	3	41.00	0	0.00	40.95	3	9,856	0.03%
2020/08/10	2	41.15	3	41.10	41.20	-1	9,901	-0.01%
2020/08/07	6	41.20	2	41.30	41.05	4	9,923	0.04%
2020/08/06	7	41.07	1	41.40	41.05	6	9,862	0.06%
2020/08/05	4	40.80	3	40.92	40.85	1	9,848	0.01%
2020/08/04	4	40.51	14	40.31	40.45	-10	9,789	-0.10%
2020/08/03	9	39.99	3	40.08	40.00	6	9,814	0.06%
2020/07/31	30	40.00	3	40.00	39.95	27	9,749	0.28%
2020/07/30	7	39.59	8	39.87	40.00	-1	9,681	-0.01%
2020/07/29	19	39.83	11	39.65	39.65	8	9,649	0.08%
2020/07/28	28	40.04	1	40.00	39.80	27	9,557	0.28%
2020/07/27	8	41.07	18	41.00	40.70	-10	9,504	-0.11%
2020/07/24	13	42.04	6	42.00	41.85	7	9,416	0.07%
2020/07/23	37	42.03	3	41.90	41.90	34	9,392	0.36%
2020/07/22	28	46.31	5	46.15	46.30	23	8,867	0.26%
2020/07/21	29.3	46.32	15.1	46.23	46.45	14.2	8,589	0.16%
2020/07/20	1.2	45.17	6	45.55	45.50	-4.8	8,305	-0.06%
2020/07/17	10	45.44	11	45.97	45.30	-1	8,183	-0.01%
2020/07/16	18	45.80	0	0.00	45.40	18	8,127	0.22%
2020/07/15	0	0.00	1	46.75	46.40	-1	7,954	-0.01%
2020/07/14	6	46.55	0.4	46.35	46.50	5.6	7,886	0.07%
2020/07/13	2	46.50	3	46.37	46.40	-1	7,835	-0.01%
2020/07/10	33	46.50	6	46.38	46.30	27	7,797	0.35%
2020/07/09	20	46.18	17	46.51	46.05	3	7,768	0.04%
2020/07/08	24	45.87	0	0.00	45.80	24	7,614	0.32%
2020/07/07	15	45.78	9	45.64	45.75	6	7,485	0.08%
2020/07/06	2	45.40	8	45.36	45.60	-6	7,467	-0.08%
2020/07/03	1	44.90	7	45.00	45.00	-6	7,630	-0.08%
2020/07/02	0	0.00	14	44.21	44.50	-14	7,713	-0.18%
2020/07/01	74	44.26	66	44.42	44.10	8	7,680	0.10%
2020/06/30	1	44.05	3	43.85	43.60	-2	7,687	-0.03%
2020/06/29	5	43.31	0	0.00	43.25	5	7,673	0.07%
2020/06/24	2	43.50	3	43.75	43.45	-1	7,611	-0.01%
2020/06/23	2	43.25	1	43.20	43.25	1	7,624	0.01%
2020/06/22	8	43.45	2	43.80	43.20	6	7,638	0.08%
2020/06/19	33	43.05	26	43.70	43.45	7	7,656	0.09%
2020/06/18	11	43.26	4	43.80	43.35	7	7,514	0.09%
2020/06/17	22	43.44	3	43.45	43.40	19	7,581	0.25%
2020/06/16	11	43.60	2	44.00	43.90	9	7,626	0.12%
2020/06/15	31	43.74	0	0.00	43.60	31	7,802	0.40%
2020/06/12	22	43.79	3	43.92	44.05	19	7,882	0.24%
2020/06/11	9	44.42	18.7	44.28	44.15	-9.7	8,061	-0.12%
2020/06/10	3	44.77	0.8	44.80	44.80	2.2	8,170	0.03%
2020/06/09	2	44.50	2	45.00	44.85	0	8,391	0.00%
2020/06/08	6	45.15	0	0.00	45.15	6	8,503	0.07%
2020/06/05	0	0.00	3	45.17	45.20	-3	8,609	-0.03%
2020/06/04	4	44.76	2	44.88	44.70	2	8,734	0.02%
2020/06/03	1	45.20	0	0.00	45.20	1	8,776	0.01%
2020/06/02	3	44.35	7	44.31	44.40	-4	8,730	-0.05%
2020/06/01	5	44.25	6	43.99	44.10	-1	8,719	-0.01%
2020/05/28	3	43.53	0	0.00	43.25	3	8,961	0.03%
2020/05/27	3	43.70	0	0.00	43.70	3	9,102	0.03%
2020/05/26	0	0.00	12	44.30	44.20	-12	9,195	-0.13%
2020/05/25	5	43.19	4	43.90	43.90	1	9,344	0.01%
2020/05/22	1	43.70	0	0.00	43.90	1	9,573	0.01%
2020/05/21	0	0.00	0	43.90	44.00	0	9,627	0.00%
2020/05/19	0	0.00	3	43.90	44.05	-3	9,682	-0.03%
2020/05/18	8	42.83	17	43.20	43.60	-9	9,637	-0.09%
2020/05/15	12	43.84	1	43.95	43.95	11	9,604	0.11%
2020/05/14	3	43.55	4	43.75	43.80	-1	9,578	-0.01%
2020/05/13	7	43.94	0	0.00	43.95	7	9,613	0.07%
2020/05/12	2.7	44.18	1.2	44.45	44.20	1.5	9,677	0.02%
2020/05/11	2	43.95	5	44.44	44.50	-3	9,678	-0.03%
2020/05/08	4	43.98	1	44.05	44.00	3	9,653	0.03%
2020/05/07	0	0.00	3	43.72	43.60	-3	9,620	-0.03%
2020/05/06	1	43.10	5	43.44	43.45	-4	9,674	-0.04%
2020/05/05	2	43.35	3	43.62	43.80	-1	9,701	-0.01%
2020/05/04	8	42.39	15	43.03	43.05	-7	9,786	-0.07%
2020/04/30	3.5	43.61	3	43.70	43.90	0.5	9,867	0.01%
2020/04/29	14	42.81	4	42.75	42.95	10	9,944	0.10%
2020/04/28	6	42.07	0	0.00	42.05	6	10,132	0.06%
2020/04/27	1	42.35	3.2	42.34	42.25	-2.2	10,494	-0.02%
2020/04/24	0	0.00	2	41.60	41.70	-2	10,487	-0.02%
2020/04/23	27	41.82	3	42.20	41.60	24	10,479	0.23%
2020/04/22	3	41.48	0	0.00	41.55	3	10,401	0.03%
2020/04/21	3	42.33	5	42.34	42.25	-2	10,405	-0.02%
2020/04/20	2	43.20	0	0.00	43.35	2	10,376	0.02%
2020/04/17	2	43.20	5	43.51	43.50	-3	10,436	-0.03%
2020/04/16	0	0.00	2	42.98	43.25	-2	10,348	-0.02%
2020/04/15	0	0.00	3	42.90	43.35	-3	10,336	-0.03%
2020/04/14	5.5	42.08	3	42.70	42.70	2.5	10,303	0.02%
2020/04/13	1	41.80	7	41.76	41.90	-6	10,296	-0.06%
2020/04/10	5	41.85	8	41.98	42.15	-3	10,379	-0.03%
2020/04/09	6	41.74	4	41.73	42.00	2	10,474	0.02%
2020/04/08	2	41.20	3	41.75	42.00	-1	10,466	-0.01%
2020/04/07	4	39.78	3	39.95	39.90	1	10,282	0.01%
2020/04/06	2	38.45	9	38.93	39.05	-7	10,324	-0.07%
2020/04/01	15	39.00	0	0.00	38.60	15	10,306	0.15%
2020/03/27	3	39.07	0	0.00	38.70	3	10,350	0.03%
2020/03/26	11	38.89	0	0.00	38.80	11	10,427	0.11%
2020/03/25	7	39.94	0	0.00	39.20	7	10,617	0.07%
2020/03/24	4	39.50	3	39.72	39.00	1	10,621	0.01%
2020/03/23	3	36.73	7	38.53	38.10	-4	10,554	-0.04%
2020/03/20	2	36.00	3	38.47	39.20	-1	10,520	-0.01%
2020/03/19	2	35.55	4	36.10	35.65	-2	10,417	-0.02%
2020/03/18	4	37.80	11	38.33	37.50	-7	10,315	-0.07%
2020/03/17	5	39.18	4	39.21	38.25	1	10,372	0.01%
2020/03/16	7	39.99	3	40.05	39.80	4	10,261	0.04%
2020/03/13	4	39.14	4	39.88	41.00	0	10,129	0.00%
2020/03/12	5	41.94	2	41.78	41.40	3	9,965	0.03%
2020/03/11	1	42.00	5	42.66	42.55	-4	9,859	-0.04%
2020/03/10	7	41.87	4	42.08	42.00	3	9,779	0.03%
2020/03/09	0	0.00	4	43.54	43.20	-4	9,659	-0.04%
2020/03/06	4	43.36	7	43.62	43.65	-3	9,687	-0.03%
2020/03/05	9	43.47	0	0.00	43.55	9	9,738	0.09%
2020/03/04	1	43.55	7	43.42	43.40	-6	9,816	-0.06%
2020/03/03	33	43.54	3	43.62	43.10	30	9,770	0.31%
2020/03/02	4	43.18	6	44.12	43.90	-2	9,544	-0.02%
2020/02/27	2	44.60	0	0.00	44.35	2	9,596	0.02%
2020/02/26	8	44.26	0.3	44.30	44.30	7.8	9,576	0.08%
2020/02/25	19	44.91	0	0.00	44.85	19	9,458	0.20%
2020/02/24	1	45.50	0	0.00	46.15	1	9,339	0.01%
2020/02/20	6	46.13	6	46.16	46.15	0	9,598	0.00%
2020/02/18	1	46.90	8	46.95	47.35	-7	9,871	-0.07%
2020/02/17	1	46.50	0	0.00	46.95	1	9,952	0.01%
2020/02/13	15	45.97	1	46.45	46.45	14	9,912	0.14%
2020/02/12	17	45.91	0	0.00	46.10	17	9,876	0.17%
2020/02/11	0	0.00	1	45.90	46.00	-1	9,850	-0.01%
2020/02/10	0	0.00	3	45.40	45.80	-3	9,865	-0.03%
2020/02/07	1	45.30	2	45.43	45.80	-1	9,872	-0.01%
2020/02/05	0	0.00	2	45.35	45.10	-2	9,833	-0.02%
2020/02/04	2	45.00	3	45.30	45.50	-1	9,720	-0.01%
2020/02/03	10	43.50	1	44.50	45.00	9	9,719	0.09%
2020/01/31	18	45.18	0	0.00	45.15	18	9,652	0.19%
2020/01/30	16	46.00	6	45.77	44.90	10	9,480	0.11%
2020/01/20	0	0.00	3	48.80	48.70	-3	9,068	-0.03%
2020/01/17	0	0.00	4	48.80	48.85	-4	9,088	-0.04%
2020/01/16	0	0.00	3	48.50	48.50	-3	9,115	-0.03%
2020/01/15	0	0.00	0.1	48.50	48.50	-0.1	9,122	0.00%
2020/01/14	3	48.85	0	0.00	49.00	3	9,127	0.03%
2020/01/13	1	48.75	0	0.00	48.95	1	9,156	0.01%
2020/01/10	0	0.00	1	48.65	48.60	-1	9,255	-0.01%
2020/01/09	0.1	48.80	0	0.00	48.95	0.1	9,330	0.00%
2020/01/08	0	0.00	1	48.50	48.55	-1	9,340	-0.01%
2020/01/07	1	47.95	0	0.00	48.35	1	9,292	0.01%
2020/01/06	2	47.93	2	48.13	48.30	0	9,220	0.00%
2020/01/03	0	0.00	1	49.90	48.80	-1	9,166	-0.01%
2020/01/02	0	0.00	6	48.83	48.90	-6	9,097	-0.07%
2019/12/31	0	0.00	36	47.96	47.95	-36	8,981	-0.40%
2019/12/30	45	48.45	16	48.30	48.15	29	8,980	0.32%
2019/12/27	1	47.20	0	0.00	47.70	1	8,848	0.01%
2019/12/26	4	47.14	1	47.15	47.30	3	8,806	0.03%
2019/12/25	6	47.05	5	47.25	47.25	1	8,788	0.01%
2019/12/24	11	47.65	0.1	47.50	47.60	10.9	8,717	0.13%
2019/12/23	30	47.80	31	48.16	48.15	-1	8,555	-0.01%
2019/12/20	16	47.71	41	47.92	47.80	-25	8,446	-0.30%
2019/12/19	5	47.75	1	47.95	47.70	4	8,222	0.05%
2019/12/18	0	0.00	8.4	47.90	47.95	-8.4	8,241	-0.10%
2019/12/17	20	47.40	6.2	47.11	47.65	13.8	8,245	0.17%
2019/12/13	2	47.30	2	47.50	47.40	0	8,195	0.00%
2019/12/12	15	47.00	3	47.27	47.45	12	8,048	0.15%
2019/12/11	0	0.00	51	46.99	46.80	-51	7,924	-0.64%
2019/12/10	11	46.20	0	0.00	46.30	11	7,826	0.14%
2019/12/09	3	46.30	10	46.40	46.35	-7	7,881	-0.09%
2019/12/06	3	46.23	3	46.28	46.45	0	7,852	0.00%
2019/12/05	2	45.70	0	0.00	45.80	2	7,814	0.03%
2019/12/04	3.2	45.78	1	45.90	46.10	2.2	7,818	0.03%
2019/12/03	2	45.88	3	45.87	46.00	-1	7,806	-0.01%
2019/12/02	13	45.01	1.5	45.10	45.10	11.5	7,715	0.15%
2019/11/29	28	45.58	6	45.66	45.45	22	7,722	0.28%
2019/11/27	0	0.00	58.2	46.10	46.45	-58.2	7,795	-0.75%
2019/11/26	15	46.10	16	46.15	46.10	-1	7,779	-0.01%
2019/11/25	12	46.01	3	46.10	46.15	9	7,539	0.12%
2019/11/22	0.2	46.35	898.6	46.06	46.45	-898.5	7,549	-11.90%	大賣/鉅額交易
2019/11/21	0	0.00	308	46.20	46.15	-308	7,518	-4.10%	大賣/鉅額交易
2019/11/20	1	45.65	10	45.56	46.20	-9	7,419	-0.12%
2019/11/19	10	44.20	0	0.00	45.05	10	7,151	0.14%
2019/11/18	3	44.80	14	44.91	44.85	-11	7,071	-0.16%
2019/11/15	9	44.02	30	44.24	44.75	-21	6,977	-0.30%
2019/11/14	206	42.86	3	43.35	43.30	203	6,850	2.96%	大買/鉅額交易
2019/11/13	507	42.94	0	0.00	42.85	507	6,858	7.39%	大買/鉅額交易
2019/11/12	500	42.94	0	0.00	42.80	500	6,997	7.15%	大買/鉅額交易
2019/11/11	4	42.80	10	42.84	42.80	-6	7,016	-0.09%
2019/11/08	25	43.16	0	0.00	43.30	25	7,025	0.36%
2019/11/07	1	43.00	1	43.10	43.15	0	7,056	0.00%
2019/11/06	1	43.20	1.2	43.27	43.10	-0.2	7,102	0.00%
2019/11/05	2	43.35	0	0.00	43.45	2	7,078	0.03%
2019/11/04	2	43.35	0.1	43.40	43.50	1.9	7,109	0.03%
2019/11/01	1	43.25	0	0.00	43.10	1	7,128	0.01%
2019/10/31	1	43.10	1	43.10	43.05	0	7,196	0.00%
2019/10/30	2	43.50	3	43.32	43.35	-1	7,130	-0.01%
2019/10/29	3	43.30	51	43.35	43.50	-48	7,109	-0.68%
2019/10/25	3	43.78	0	0.00	43.70	3	7,146	0.04%
2019/10/23	0	0.00	16	43.78	43.75	-16	7,298	-0.22%
2019/10/22	2	44.45	11	44.31	44.15	-9	7,586	-0.12%
2019/10/21	0	0.00	26	44.03	44.20	-26	7,765	-0.33%
2019/10/18	6	43.75	11	43.45	43.50	-5	7,825	-0.06%
2019/10/17	8	43.31	2	43.35	43.40	6	7,793	0.08%
2019/10/16	1	42.65	1	42.80	42.75	0	7,753	0.00%
2019/10/15	2	42.65	0	0.00	43.00	2	7,771	0.03%
2019/10/14	16	42.74	0	0.00	42.90	16	7,831	0.20%
2019/10/07	3	42.25	0	0.00	42.40	3	8,461	0.04%
2019/10/04	6	42.05	0	0.00	42.05	6	8,578	0.07%
2019/10/03	12	42.29	17.4	42.31	42.35	-5.4	8,621	-0.06%
2019/10/02	5	42.78	0	0.00	42.70	5	8,608	0.06%
2019/10/01	4	43.05	2	43.10	43.25	2	8,644	0.02%
2019/09/27	3	43.33	0	0.00	43.30	3	8,663	0.03%
2019/09/26	1	43.25	0	0.00	43.45	1	8,722	0.01%
2019/09/24	2	43.10	4	43.30	43.30	-2	8,733	-0.02%
2019/09/23	4	43.46	0	0.00	43.15	4	8,802	0.05%
2019/09/20	1	43.55	0	0.00	43.65	1	8,875	0.01%
2019/09/19	7	43.81	0	0.00	43.60	7	8,840	0.08%
2019/09/18	0	0.00	3	44.25	44.00	-3	8,805	-0.03%
2019/09/17	1	43.90	0	0.00	44.00	1	8,786	0.01%
2019/09/16	0	0.00	1	44.40	44.25	-1	8,897	-0.01%
2019/09/12	3	44.00	0	0.00	43.80	3	8,903	0.03%
2019/09/11	1	44.20	3	43.57	43.65	-2	8,937	-0.02%
2019/09/10	0	0.00	1	43.85	43.85	-1	8,897	-0.01%
2019/09/09	0.2	44.35	6	44.38	44.50	-5.8	8,836	-0.07%
2019/09/05	1	44.30	0	0.00	44.05	1	8,838	0.01%
2019/09/04	0	0.00	5	44.30	44.05	-5	8,861	-0.06%
2019/09/03	0	0.00	12	44.43	44.30	-12	8,927	-0.13%
2019/09/02	1	43.55	0	0.00	43.65	1	8,847	0.01%
2019/08/30	1	42.85	1	42.80	43.00	0	8,811	0.00%
2019/08/28	0	0.00	1	42.30	42.05	-1	8,832	-0.01%
2019/08/27	4	42.15	1	42.15	41.75	3	8,907	0.03%
2019/08/23	2	41.95	0	0.00	42.50	2	9,011	0.02%
2019/08/21	0	0.00	20	42.05	42.05	-20	9,188	-0.22%
2019/08/20	3	42.22	0	0.00	42.50	3	9,198	0.03%
2019/08/19	2	42.60	3	42.98	42.60	-1	9,228	-0.01%
2019/08/16	5	42.49	1	42.65	42.70	4	9,224	0.04%
2019/08/15	7	42.22	1	42.00	41.80	6	9,144	0.07%
2019/08/13	0.3	40.40	0	0.00	40.40	0.3	9,205	0.00%
2019/08/12	0	41.00	1	40.80	41.00	-1	9,418	-0.01%
2019/08/06	6	40.65	0	0.00	40.65	6	9,668	0.06%
2019/08/05	2	41.53	0	0.00	41.20	2	9,598	0.02%
2019/08/02	0	0.00	3	41.10	41.00	-3	9,556	-0.03%
2019/08/01	1	41.40	0	0.00	41.40	1	9,485	0.01%
2019/07/31	1	41.80	0	0.00	41.80	1	9,412	0.01%
2019/07/30	2	42.10	0	0.00	42.10	2	9,369	0.02%
2019/07/29	0.4	42.15	0	0.00	42.15	0.4	9,330	0.00%
2019/07/25	13	42.23	5	42.15	42.10	8	9,293	0.09%
2019/07/24	10	43.16	5	42.90	42.90	5	9,150	0.05%
2019/07/23	0	0.00	23	46.68	46.80	-23	8,840	-0.26%
2019/07/22	21	46.49	0	0.00	46.35	21	8,623	0.24%
2019/07/19	1	46.40	0	0.00	46.20	1	8,487	0.01%
2019/07/15	5	45.86	0	0.00	46.05	5	8,419	0.06%
2019/07/12	1	45.95	0	0.00	46.10	1	8,407	0.01%
2019/07/11	15	47.07	5	47.15	47.15	10	8,162	0.12%
2019/07/09	0	0.00	1	48.20	48.05	-1	7,845	-0.01%
2019/07/05	0	0.00	10	48.40	48.45	-10	7,877	-0.13%
2019/07/03	1	48.00	0	0.00	48.00	1	7,935	0.01%
2019/07/02	0	0.00	12	48.08	48.60	-12	7,954	-0.15%
2019/07/01	10	47.70	0	0.00	47.70	10	7,920	0.13%
2019/06/28	9	47.82	5	47.55	47.55	4	8,046	0.05%
2019/06/27	0	0.00	18	48.21	48.90	-18	8,111	-0.22%
2019/06/24	0	0.00	40	47.35	47.45	-40	8,370	-0.48%
2019/06/21	2	47.00	0	0.00	46.65	2	8,483	0.02%
2019/06/20	0	0.00	3	47.68	47.65	-3	8,506	-0.04%
2019/06/19	5	47.15	2.2	47.24	47.40	2.8	8,616	0.03%
2019/06/18	0	0.00	0.6	46.80	47.00	-0.6	8,755	-0.01%
2019/06/17	0	0.00	2	46.90	46.75	-2	8,778	-0.02%
2019/06/13	1	46.40	0	0.00	46.15	1	9,195	0.01%
2019/06/12	6	46.49	0	0.00	46.75	6	9,288	0.06%
2019/06/11	0	0.00	6	46.60	46.75	-6	9,272	-0.06%
2019/06/10	0	0.00	0.2	45.70	45.90	-0.2	9,217	0.00%
2019/06/05	0	0.00	1	45.70	45.65	-1	9,188	-0.01%
2019/06/04	5	45.54	3	45.45	45.30	2	9,153	0.02%
2019/06/03	0	0.00	2	45.68	45.50	-2	9,094	-0.02%
2019/05/31	0	0.00	0.1	44.90	45.10	-0.1	9,022	0.00%
2019/05/28	0	0.00	1	43.05	43.00	-1	8,848	-0.01%
2019/05/24	0	0.00	1	43.90	43.75	-1	8,963	-0.01%
2019/05/23	0	0.00	0	43.90	43.90	0	8,963	0.00%
2019/05/22	0	0.00	5	44.10	43.90	-5	9,000	-0.06%
2019/05/21	4	44.10	2	44.30	44.40	2	9,103	0.02%
2019/05/17	0	0.00	42	43.66	43.75	-42	8,910	-0.47%
2019/05/16	0	0.00	18	42.68	42.65	-18	8,716	-0.21%
2019/05/15	1	40.95	0	0.00	40.90	1	8,488	0.01%
2019/05/14	35	40.59	36	40.98	41.00	-1	8,615	-0.01%
2019/05/13	1	41.35	1	41.60	41.40	0	8,612	0.00%
2019/05/10	2	41.63	0	0.00	41.70	2	8,754	0.02%
2019/05/09	10	41.95	2	42.05	41.85	8	8,817	0.09%
2019/05/08	0	0.00	1	42.45	42.05	-1	8,908	-0.01%
2019/05/06	1	41.60	1	41.80	41.60	0	9,016	0.00%
2019/05/03	1	42.30	0	0.00	42.35	1	9,044	0.01%
2019/05/02	0	0.00	15	41.98	42.05	-15	9,095	-0.16%
2019/04/29	1	41.35	5	41.45	41.50	-4	9,114	-0.04%
2019/04/25	1	40.90	0	0.00	41.00	1	9,173	0.01%
2019/04/23	0	0.00	0.2	40.50	40.50	-0.2	9,210	0.00%
2019/04/19	1	41.20	4	41.15	41.40	-3	9,239	-0.03%
2019/04/16	0	0.00	1	41.60	41.75	-1	9,363	-0.01%
2019/04/15	0.2	41.50	0	0.00	41.65	0.2	9,403	0.00%
2019/04/12	1	41.40	0	0.00	41.65	1	9,392	0.01%
2019/04/10	0	0.00	6	41.25	41.30	-6	9,228	-0.07%
2019/04/09	0	0.00	21	41.20	41.30	-21	9,145	-0.23%
2019/04/08	5	41.35	1	41.20	41.30	4	9,098	0.04%
2019/04/03	5	41.24	0	0.00	41.30	5	9,000	0.06%
2019/04/02	0	0.00	15	41.11	41.25	-15	8,939	-0.17%
2019/04/01	10	40.80	0	0.00	40.50	10	8,800	0.11%
2019/03/29	1	39.60	30	39.77	40.10	-29	8,582	-0.34%
2019/03/28	21	39.71	0	0.00	39.85	21	8,537	0.25%
2019/03/27	13	39.25	8	39.36	39.40	5	8,400	0.06%
2019/03/26	23	39.41	10	39.72	40.00	13	8,306	0.16%
2019/03/25	30	39.50	1	40.00	40.00	29	8,302	0.35%
2019/03/22	0	0.00	2	39.95	39.50	-2	8,312	-0.02%
2019/03/21	0	0.00	4	39.20	39.50	-4	8,244	-0.05%
2019/03/20	0	0.00	2	38.15	38.00	-2	8,073	-0.02%
2019/03/19	2	37.60	3	37.90	38.00	-1	8,033	-0.01%
2019/03/18	15	37.85	2	37.65	37.65	13	7,933	0.16%
2019/03/15	1	38.75	1	38.95	39.00	0	7,615	0.00%
2019/03/14	1	38.55	3	38.95	38.90	-2	7,436	-0.03%
2019/03/13	0	0.00	1	38.60	38.90	-1	7,467	-0.01%
2019/03/12	0	0.00	2	38.25	38.35	-2	7,498	-0.03%
2019/03/11	10	37.71	0	0.00	37.95	10	7,762	0.13%
2019/03/08	1	37.90	0	0.00	38.00	1	7,914	0.01%
2019/03/07	2	38.45	0	0.00	38.15	2	8,112	0.02%
2019/03/06	0	0.00	1	38.40	38.40	-1	8,188	-0.01%
2019/03/05	1	38.00	1	38.20	38.20	0	8,215	0.00%
2019/03/04	5	38.00	5	38.25	38.25	0	8,420	0.00%
2019/02/27	0	0.00	10	38.95	38.80	-10	8,368	-0.12%
2019/02/26	0	0.00	42	38.69	38.60	-42	8,290	-0.51%
2019/02/25	5	38.12	9	37.87	37.85	-4	8,173	-0.05%
2019/02/22	0	0.00	3.2	38.56	38.85	-3.2	8,063	-0.04%
2019/02/19	0	0.00	1	37.60	37.95	-1	7,842	-0.01%
2019/02/18	6	37.53	0	0.00	37.40	6	7,891	0.08%
2019/02/15	0	0.00	5	37.99	37.90	-5	7,906	-0.06%
2019/02/14	3	38.10	0	0.00	38.00	3	7,890	0.04%
2019/02/13	0	0.00	9	38.15	38.00	-9	7,854	-0.11%
2019/02/12	0	0.00	5	37.01	37.30	-5	7,742	-0.06%
2019/01/30	0	0.00	30	36.51	36.45	-30	7,672	-0.39%
2019/01/28	0	0.00	2	36.20	36.20	-2	7,736	-0.03%
2019/01/25	1	35.75	5	36.10	36.20	-4	7,800	-0.05%
2019/01/24	4	35.83	4	35.94	36.00	0	7,945	0.00%
2019/01/23	3	35.92	1	35.95	36.00	2	8,101	0.02%
2019/01/22	0	0.00	2	35.80	35.80	-2	8,201	-0.02%
2019/01/18	3	36.05	10	36.04	36.15	-7	8,858	-0.08%
2019/01/17	1	35.10	0	0.00	35.70	1	8,937	0.01%
2019/01/16	0	0.00	6	35.28	35.50	-6	9,121	-0.07%
2019/01/15	2	34.80	5	35.09	35.05	-3	9,394	-0.03%
2019/01/14	39	34.87	10	35.08	35.05	29	9,407	0.31%
2019/01/10	0	0.00	5	35.52	35.60	-5	9,389	-0.05%
2019/01/09	1	35.10	0	0.00	35.25	1	9,318	0.01%
2019/01/08	29	34.73	1	34.70	34.65	28	9,275	0.30%
2019/01/07	0	0.00	1	34.75	34.85	-1	9,327	-0.01%
2018/12/27	0	0.00	3	33.75	33.55	-3	9,866	-0.03%
2018/12/26	4	33.65	1	33.40	33.40	3	9,966	0.03%
2018/12/25	1	33.85	1	34.00	33.80	0	10,006	0.00%
2018/12/24	1	34.30	1	34.50	34.50	0	10,153	0.00%
2018/12/22	1	34.30	1	34.50	34.45	0	10,234	0.00%
2018/12/20	2	34.40	2	34.33	34.30	0	10,769	0.00%
2018/12/19	0	0.00	16	34.71	34.70	-16	10,973	-0.15%
2018/12/18	18	34.48	6	34.63	34.40	12	11,188	0.11%
2018/12/17	2	34.90	12	34.90	34.80	-10	11,458	-0.09%
2018/12/14	5	33.72	33	33.84	34.00	-28	11,563	-0.24%
2018/12/13	0	0.00	19	33.25	33.50	-19	11,738	-0.16%
2018/12/11	13	33.04	0	0.00	32.95	13	11,928	0.11%
2018/12/10	5	33.06	1	33.25	33.00	4	12,208	0.03%
2018/12/07	4	33.40	13	33.45	33.50	-9	12,491	-0.07%
2018/12/06	4	33.33	0	0.00	33.15	4	12,755	0.03%
2018/12/05	2	33.20	2	33.55	33.80	0	13,258	0.00%
2018/12/04	34	33.79	0	0.00	33.85	34	13,328	0.26%
2018/12/03	4	34.25	32	34.41	34.50	-28	13,054	-0.21%
2018/11/30	0	0.00	5	33.40	33.70	-5	12,980	-0.04%
2018/11/29	6	32.67	0	0.00	32.65	6	12,808	0.05%
2018/11/28	6	32.65	0	0.00	33.05	6	12,834	0.05%
2018/11/27	2	31.93	0	0.00	32.30	2	12,886	0.02%
2018/11/22	2	32.63	0	0.00	32.60	2	13,267	0.02%
2018/11/21	1	32.90	0	0.00	33.00	1	13,322	0.01%
2018/11/20	14	33.51	0	0.00	33.25	14	13,395	0.10%
2018/11/19	17	33.55	6	33.61	33.65	11	13,400	0.08%
2018/11/16	0	0.00	29	33.78	33.95	-29	13,464	-0.22%
2018/11/15	30	33.37	2	33.33	33.40	28	13,415	0.21%
2018/11/14	4	33.68	6	33.38	33.50	-2	13,387	-0.01%
2018/11/13	12	32.75	12	33.54	33.70	0	13,394	0.00%
2018/11/12	2	33.50	25	33.50	33.70	-23	13,584	-0.17%
2018/11/09	3	33.08	30	33.05	33.05	-27	13,652	-0.20%
2018/11/08	34	33.78	8	33.63	33.60	26	13,827	0.19%
2018/11/07	2	33.10	2	33.45	33.70	0	14,194	0.00%
2018/11/06	2	32.70	0	0.00	32.40	2	14,257	0.01%
2018/11/05	11	32.55	10	33.40	32.45	1	14,236	0.01%
2018/11/02	1	34.20	1	34.20	34.10	0	14,161	0.00%
2018/11/01	0	0.00	10	33.10	33.30	-10	14,199	-0.07%
2018/10/31	20	32.00	4	32.61	32.75	16	14,010	0.11%
2018/10/30	3	31.33	7	31.39	31.70	-4	13,873	-0.03%
2018/10/29	13	30.77	12	31.04	30.75	1	13,814	0.01%
2018/10/26	49	33.26	1	32.10	32.10	48	13,497	0.36%
2018/10/25	1	33.25	1	33.45	33.50	0	13,365	0.00%
2018/10/24	0	0.00	9	33.20	33.55	-9	13,288	-0.07%
2018/10/23	11	34.22	5	34.00	34.00	6	13,176	0.05%
2018/10/22	21	36.12	0	0.00	36.35	21	12,958	0.16%
2018/10/19	80	36.44	0	0.00	36.25	80	13,203	0.61%
2018/10/18	2	37.33	1	37.45	37.40	1	13,155	0.01%
2018/10/17	13	37.81	0	0.00	37.55	13	13,315	0.10%
2018/10/16	2.3	37.83	1	37.90	37.90	1.3	13,290	0.01%
2018/10/12	1	38.15	8	38.07	39.00	-7	13,399	-0.05%
2018/10/11	0.2	38.30	3	38.30	38.15	-2.8	13,503	-0.02%
2018/10/09	8	40.10	0	0.00	39.55	8	13,264	0.06%
2018/10/05	0	0.00	16	39.95	40.15	-16	13,094	-0.12%
2018/10/04	7	39.69	0	0.00	39.70	7	12,987	0.05%
2018/10/02	5	40.30	1	40.30	40.15	4	13,007	0.03%
2018/10/01	2	41.38	2	41.53	41.40	0	12,975	0.00%
2018/09/28	0	0.00	13	41.31	41.50	-13	12,967	-0.10%
2018/09/27	1	39.80	31	40.48	40.55	-30	12,655	-0.24%
2018/09/26	1	39.65	9	39.90	39.60	-8	12,455	-0.06%
2018/09/25	3	40.47	0.2	40.00	40.00	2.8	12,385	0.02%
2018/09/21	2	40.33	15	40.84	41.25	-13	12,178	-0.11%
2018/09/20	4	39.70	1	39.70	39.45	3	11,855	0.03%
2018/09/19	30	37.50	5	38.24	38.65	25	11,684	0.21%
2018/09/18	5	36.75	1	36.90	37.00	4	11,452	0.03%
2018/09/17	10.2	36.37	10	36.78	36.40	0.2	11,425	0.00%
2018/09/14	8	37.76	1	38.10	37.80	7	11,333	0.06%
2018/09/13	3	36.52	3	36.65	37.00	0	11,114	0.00%
2018/09/12	12	35.96	165	35.76	36.10	-153	10,921	-1.40%	大賣/鉅額交易
2018/09/11	18	36.08	21	36.09	36.10	-3	10,759	-0.03%
2018/09/10	0	0.00	3	38.30	38.40	-3	10,261	-0.03%
2018/09/06	9	40.10	0	0.00	39.90	9	10,134	0.09%
2018/09/04	4	41.35	10	41.45	41.10	-6	10,051	-0.06%
2018/09/03	10	40.98	0	0.00	40.80	10	9,914	0.10%
2018/08/31	3	41.98	1	42.00	41.85	2	9,866	0.02%
2018/08/30	16	42.00	33	42.92	41.95	-17	9,720	-0.17%
2018/08/29	11	45.34	8	45.33	45.40	3	9,464	0.03%
2018/08/28	1	45.00	2	45.25	44.85	-1	9,363	-0.01%
2018/08/27	2	45.05	9	45.19	45.50	-7	9,384	-0.07%
2018/08/24	0	0.00	5	44.20	44.80	-5	9,310	-0.05%
2018/08/23	3	44.72	11	44.18	44.50	-8	9,581	-0.08%
2018/08/22	0	0.00	5	44.55	44.80	-5	9,544	-0.05%
2018/08/21	4	44.33	16	44.27	44.85	-12	9,568	-0.13%
2018/08/20	0	0.00	1	44.35	44.35	-1	9,518	-0.01%
2018/08/17	8	44.32	8	44.47	44.25	0	9,440	0.00%
2018/08/16	0	0.00	4	43.05	42.80	-4	9,224	-0.04%
2018/08/15	11	43.24	38.1	42.93	43.50	-27.1	9,180	-0.30%
2018/08/14	8	42.69	15	43.28	44.10	-7	9,033	-0.08%
2018/08/13	1	42.05	3	41.93	42.10	-2	8,677	-0.02%
2018/08/09	50	41.90	2	42.15	41.55	48	8,761	0.55%
2018/08/08	37	41.75	5	42.20	42.15	32	8,824	0.36%
2018/08/07	5	41.06	0	0.00	41.10	5	8,774	0.06%
2018/08/06	0	0.00	3	40.77	41.00	-3	8,836	-0.03%
2018/08/03	3	41.00	4	40.66	40.80	-1	8,786	-0.01%
2018/08/02	63	40.95	6	41.25	41.00	57	8,874	0.64%
2018/08/01	0	0.00	4	42.09	41.40	-4	8,858	-0.05%
2018/07/31	3	41.00	0	0.00	40.80	3	8,793	0.03%
2018/07/30	0	0.00	14	41.60	41.50	-14	8,829	-0.16%
2018/07/27	36	41.29	4	41.03	40.60	32	8,790	0.36%
2018/07/26	0	0.00	70	41.03	41.75	-70	8,832	-0.79%
2018/07/25	1	39.65	23	40.22	39.55	-22	8,732	-0.25%
2018/07/24	4	39.26	34	39.55	39.70	-30	8,702	-0.34%
2018/07/23	0	0.00	1	37.75	38.00	-1	8,617	-0.01%
2018/07/20	0	0.00	2.3	38.02	38.00	-2.3	8,755	-0.03%
2018/07/19	0	0.00	17	37.53	37.75	-17	8,709	-0.20%
2018/07/18	2.2	36.33	11	36.82	36.80	-8.8	8,828	-0.10%
2018/07/17	0	0.00	1	35.50	35.60	-1	8,739	-0.01%
2018/07/13	0	0.00	2	35.93	36.00	-2	8,912	-0.02%
2018/07/12	0	0.00	9	35.78	35.70	-9	8,836	-0.10%
2018/07/11	0	0.00	1	35.20	35.55	-1	8,821	-0.01%
2018/07/10	0	0.00	4	35.90	36.10	-4	8,773	-0.05%
2018/07/09	2	34.75	6	34.75	35.25	-4	8,605	-0.05%
2018/07/06	10	34.10	13	34.22	34.20	-3	8,492	-0.04%
2018/07/05	3	34.05	0	0.00	33.70	3	8,400	0.04%
2018/07/04	0	0.00	1	34.50	34.65	-1	8,404	-0.01%
2018/07/03	0	0.00	2	34.33	34.50	-2	8,446	-0.02%
2018/07/02	5	33.95	23	33.95	34.00	-18	8,281	-0.22%
2018/06/27	0	0.00	3	33.50	33.30	-3	7,930	-0.04%
2018/06/26	0	0.00	1	33.15	33.20	-1	7,883	-0.01%
2018/06/25	3	32.90	0	0.00	32.75	3	7,756	0.04%
2018/06/22	0	0.00	4	33.76	33.70	-4	7,675	-0.05%
2018/06/21	1	32.55	1	32.85	33.25	0	7,549	0.00%
2018/06/19	1	32.50	0	0.00	32.65	1	7,326	0.01%
2018/06/14	3	33.40	0	0.00	33.40	3	7,145	0.04%
2018/06/13	1	33.70	0	0.00	33.65	1	7,095	0.01%
2018/06/12	1	33.40	1	33.60	33.60	0	7,165	0.00%
2018/06/08	13	33.66	0	0.00	33.85	13	7,124	0.18%
2018/06/07	0	0.00	1	34.00	34.30	-1	7,163	-0.01%
2018/06/05	2	33.90	0	0.00	34.30	2	7,277	0.03%
2018/06/04	2	34.55	15	34.43	34.65	-13	7,259	-0.18%
2018/06/01	2	32.85	3	33.55	33.25	-1	7,139	-0.01%
2018/05/31	1	32.35	0	0.00	33.05	1	7,103	0.01%
2018/05/30	13	32.50	0	0.00	32.80	13	6,771	0.19%
2018/05/29	0	0.00	10	33.25	32.85	-10	6,702	-0.15%
2018/05/25	2	33.50	1	33.45	33.55	1	6,710	0.01%
2018/05/24	0	0.00	3	33.90	33.85	-3	6,729	-0.04%
2018/05/23	5	33.64	14	33.59	33.65	-9	6,696	-0.13%
2018/05/22	2	35.33	1.4	34.69	34.30	0.6	6,622	0.01%
2018/05/21	1	34.95	4	35.43	35.25	-3	6,581	-0.05%
2018/05/18	2	34.63	17	34.96	35.05	-15	6,508	-0.23%
2018/05/17	2	33.88	44	34.00	34.10	-42	6,387	-0.66%
2018/05/16	10	34.30	2	33.95	33.75	8	6,223	0.13%
2018/05/15	2	32.85	5	33.55	33.75	-3	6,089	-0.05%
2018/05/14	40	33.15	26	33.37	33.95	14	6,106	0.23%
2018/05/11	0	0.00	1	32.95	33.00	-1	6,018	-0.02%
2018/05/10	1.2	32.73	3	33.13	33.00	-1.8	6,005	-0.03%
2018/05/09	2	32.50	4	32.58	32.40	-2	5,826	-0.03%
2018/05/08	20	32.40	2	32.18	32.40	18	5,741	0.31%
2018/05/07	3	31.82	1	31.50	31.50	2	5,623	0.04%
2018/05/03	3	32.00	4	31.53	31.00	-1	5,440	-0.02%
2018/05/02	6	32.03	21	32.23	32.05	-15	5,299	-0.28%
2018/04/30	0	0.00	4	32.11	31.75	-4	5,080	-0.08%
2018/04/27	2	31.78	5	31.92	31.75	-3	4,954	-0.06%
2018/04/26	3	31.50	27	31.64	31.30	-24	4,875	-0.49%
2018/04/25	5	30.60	4	30.64	30.70	1	4,731	0.02%
2018/04/24	5	31.42	12	31.45	30.90	-7	4,645	-0.15%
2018/04/23	3	30.97	4	31.03	30.95	-1	4,479	-0.02%
2018/04/20	10	30.17	58	30.31	30.40	-48	4,408	-1.09%
2018/04/19	2	30.15	35.2	30.10	30.15	-33.2	4,378	-0.76%
2018/04/18	9	29.16	0	0.00	29.20	9	4,376	0.21%
2018/04/16	3	29.15	10.3	29.15	29.25	-7.3	4,612	-0.16%
2018/04/13	1	29.15	0	0.00	29.15	1	4,755	0.02%
2018/04/12	2.2	29.19	1	29.10	29.10	1.2	4,922	0.02%
2018/04/10	1	29.45	0	0.00	29.45	1	5,115	0.02%
2018/04/09	10	29.30	21	29.33	29.45	-11	5,159	-0.21%
2018/04/03	1	28.25	0	0.00	28.25	1	5,117	0.02%
2018/04/02	5	28.75	0	0.00	28.70	5	5,156	0.10%
2018/03/31	2	28.55	0	0.00	28.55	2	5,254	0.04%
2018/03/26	10	28.45	1	28.50	28.55	9	5,352	0.17%
2018/03/23	0	0.00	0.1	28.85	28.80	-0.1	5,385	0.00%
2018/03/21	0	0.00	8	29.25	29.25	-8	5,459	-0.15%
2018/03/20	0	0.00	1	29.10	29.10	-1	5,517	-0.02%
2018/03/19	0	0.00	5	29.20	29.20	-5	5,583	-0.09%
2018/03/15	0	0.00	1	29.40	29.45	-1	5,488	-0.02%
2018/03/14	2	29.30	7	29.46	29.50	-5	5,498	-0.09%
2018/03/13	3	29.55	2	29.43	29.45	1	5,497	0.02%
2018/03/12	0	0.00	5	29.07	29.60	-5	5,416	-0.09%
2018/03/09	1	27.75	2	28.08	28.15	-1	5,561	-0.02%
2018/03/07	0	0.00	3	27.85	27.55	-3	5,444	-0.06%
2018/03/06	2	28.15	1	27.90	27.90	1	5,455	0.02%
2018/03/05	1	28.05	2	27.95	27.90	-1	5,528	-0.02%
2018/03/01	30	28.15	0	0.00	28.20	30	5,477	0.55%
2018/02/27	16	28.10	0	0.00	28.40	16	5,431	0.29%
2018/02/26	10	28.40	4	28.28	28.35	6	5,345	0.11%
2018/02/23	2.2	28.32	2	28.43	28.40	0.2	5,287	0.00%
2018/02/22	1	28.00	34	28.00	28.25	-33	5,288	-0.62%
2018/02/21	5	27.89	3	28.28	28.35	2	5,291	0.04%
2018/02/09	20	26.83	3	26.92	27.10	17	5,226	0.33%
2018/02/08	2	27.75	1	27.70	27.70	1	5,165	0.02%
2018/02/07	14	27.98	0	0.00	27.40	14	5,167	0.27%
2018/02/06	7	27.24	4	27.73	27.20	3	5,066	0.06%
2018/02/05	25	29.18	1	29.45	29.10	24	4,885	0.49%
2018/02/02	3	29.55	0	0.00	29.50	3	4,830	0.06%
2018/01/31	0	0.00	6	29.51	30.05	-6	4,782	-0.13%
2018/01/30	0	0.00	1	30.25	29.75	-1	4,706	-0.02%
2018/01/29	17	30.10	2	30.25	30.15	15	4,672	0.32%
2018/01/26	1	30.50	10	30.10	30.30	-9	4,648	-0.19%
2018/01/25	3	30.23	1	30.10	30.20	2	4,599	0.04%
2018/01/24	3	29.95	0	0.00	30.00	3	4,562	0.07%
2018/01/22	10	30.13	3	30.15	30.25	7	4,503	0.16%
2018/01/19	22	30.40	3	30.45	30.50	19	4,432	0.43%
2018/01/18	10	30.85	5	30.74	30.75	5	4,385	0.11%
2018/01/17	5	30.56	17	30.65	30.90	-12	4,345	-0.28%
2018/01/16	5	30.35	8.2	30.58	30.45	-3.2	4,225	-0.08%
2018/01/15	11	30.25	1	30.30	30.40	10	4,140	0.24%
2018/01/12	2	30.23	3	30.10	30.00	-1	4,067	-0.02%
2018/01/11	5	29.70	50	29.49	29.40	-45	3,921	-1.15%
2018/01/10	8	30.39	0	0.00	30.50	8	3,737	0.21%
2018/01/09	0	0.00	0.3	30.40	30.40	-0.3	3,655	-0.01%
2018/01/08	1	30.30	6	30.04	30.30	-5	3,520	-0.14%
2018/01/05	2	29.25	5.1	29.03	29.35	-3.1	3,339	-0.09%
2018/01/04	0	0.00	3	28.62	28.60	-3	3,220	-0.09%
2018/01/03	11	28.34	4.5	28.32	28.40	6.5	3,145	0.21%