台泥 (1101)-元富-城東券商分點個股進出

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
33.35
漲跌
▲0.15
漲幅
+0.45%
成交量
7,547張
產業
上市水泥類股
2673人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台泥 (1101)籌碼相關－元富-城東券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-城東券商分點個股進出
元富-城東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
2024/11/22	14.5	33.19	0	0.00	33.35	14.5	11,748	0.12%
2024/11/21	55	33.16	0	0.00	33.20	55	11,730	0.47%
2024/11/20	0	0.00	3.5	33.41	33.50	-3.5	11,702	-0.03%
2024/11/19	1	33.55	2.5	33.52	33.50	-1.5	11,607	-0.01%
2024/11/18	1.2	33.23	18	33.56	33.25	-16.9	11,508	-0.15%
2024/11/15	10	33.20	30.5	33.06	33.15	-20.5	11,361	-0.18%
2024/11/14	1	32.35	8.4	32.53	32.35	-7.4	11,129	-0.07%
2024/11/13	15.1	32.54	3.1	32.51	32.45	11.9	11,484	0.10%
2024/11/12	168	32.55	8.8	32.43	32.45	159.2	12,041	1.32%	大買/鉅額交易
2024/11/11	43.1	31.97	8	32.05	32.25	35.1	11,873	0.30%
2024/11/08	3.4	31.95	2	32.13	31.90	1.4	11,905	0.01%
2024/11/07	1.1	32.01	0	0.00	31.95	1.1	12,154	0.01%
2024/11/06	1.1	32.17	1	32.25	32.05	0.1	12,369	0.00%
2024/11/05	0	0.00	22.1	32.47	32.55	-22.1	12,488	-0.18%
2024/11/04	0	0.00	61.3	32.39	32.45	-61.3	12,826	-0.48%
2024/11/01	3.2	31.78	6	32.07	32.10	-2.8	13,337	-0.02%
2024/10/30	0.9	32.10	8	32.10	31.95	-7.1	13,447	-0.05%
2024/10/29	6	31.84	0	0.00	32.10	6	13,575	0.04%
2024/10/28	5	32.05	10.5	32.05	32.15	-5.5	13,522	-0.04%
2024/10/25	2.2	32.00	13	32.00	32.05	-10.8	13,669	-0.08%
2024/10/24	5.4	32.04	0	0.00	32.00	5.4	13,883	0.04%
2024/10/23	5	32.10	1	32.05	32.20	4	14,174	0.03%
2024/10/22	4.1	32.03	0	0.00	32.15	4.1	14,384	0.03%
2024/10/21	7	32.36	1	32.30	32.30	6	14,602	0.04%
2024/10/18	0.5	32.65	0.2	32.65	32.75	0.3	14,777	0.00%
2024/10/17	0.2	32.50	9	32.40	32.50	-8.8	15,205	-0.06%
2024/10/16	5	32.22	0	0.00	32.15	5	15,372	0.03%
2024/10/15	2.2	32.51	0.4	32.57	32.50	1.8	15,375	0.01%
2024/10/14	0.1	32.55	0	0.00	32.55	0.1	15,463	0.00%
2024/10/11	8	32.66	6	32.80	32.50	2	15,732	0.01%
2024/10/09	19.1	32.69	3.1	32.55	32.45	16	15,928	0.10%
2024/10/08	2	33.15	0	0.00	33.05	2	15,935	0.01%
2024/10/07	9.6	33.44	4	33.45	33.50	5.6	16,042	0.03%
2024/10/04	1	33.50	1	33.60	33.80	0	16,129	0.00%
2024/10/01	3	33.60	1	33.55	33.70	2	16,113	0.01%
2024/09/30	6	33.67	23.4	33.80	33.80	-17.4	16,135	-0.11%
2024/09/27	2	33.30	46.5	32.95	33.30	-44.5	15,693	-0.28%
2024/09/26	3	32.62	0	0.00	32.60	3	15,583	0.02%
2024/09/25	0.1	32.35	18	32.63	32.75	-17.9	15,737	-0.11%
2024/09/24	1.6	32.09	0	0.00	32.25	1.6	15,931	0.01%
2024/09/23	6.2	32.17	10	32.30	32.20	-3.8	16,145	-0.02%
2024/09/20	6.2	32.18	2	32.25	32.30	4.2	16,232	0.03%
2024/09/19	3.1	31.99	0	0.00	32.20	3.1	16,356	0.02%
2024/09/18	2.3	32.11	22.2	32.20	32.10	-19.9	16,498	-0.12%
2024/09/16	0.2	32.19	7	32.18	32.20	-6.8	16,964	-0.04%
2024/09/13	17.5	31.61	1	31.80	31.80	16.5	17,004	0.10%
2024/09/12	1.2	31.33	0	0.00	31.50	1.2	17,137	0.01%
2024/09/11	37.1	31.43	1	31.45	31.30	36.1	17,159	0.21%
2024/09/10	1.1	31.48	5	31.55	31.45	-3.9	17,248	-0.02%
2024/09/09	0.4	31.63	19	31.58	31.55	-18.6	17,458	-0.11%
2024/09/06	5.2	31.46	0	0.00	31.75	5.2	17,633	0.03%
2024/09/05	20.2	31.67	3	31.55	31.55	17.2	17,789	0.10%
2024/09/04	7.2	31.45	2	31.75	31.75	5.2	17,823	0.03%
2024/09/03	34.6	32.51	6	32.25	32.15	28.6	17,552	0.16%
2024/09/02	3.3	32.82	0	0.00	32.75	3.3	17,423	0.02%
2024/08/30	1.2	32.91	2	33.00	32.95	-0.8	17,444	0.00%
2024/08/29	1	32.90	12	33.08	32.95	-11	17,434	-0.06%
2024/08/28	5	32.82	2	32.80	32.90	3	17,440	0.02%
2024/08/27	1	32.90	0	0.00	33.05	1	17,656	0.01%
2024/08/26	1	33.10	15	33.20	33.15	-14	17,873	-0.08%
2024/08/23	3	32.93	26.2	32.98	32.95	-23.2	18,214	-0.13%
2024/08/22	3	32.80	6	32.97	33.05	-3	18,324	-0.02%
2024/08/21	4.2	32.73	4	32.80	32.80	0.2	18,453	0.00%
2024/08/20	19.7	32.74	0	0.00	32.80	19.7	18,562	0.11%
2024/08/19	25.3	32.74	0	0.00	32.70	25.3	18,809	0.13%
2024/08/16	38.1	32.97	31.2	33.13	32.85	6.9	19,420	0.04%
2024/08/15	90.5	33.02	121	33.10	32.90	-30.5	19,474	-0.16%	大賣/
2024/08/14	64.4	33.53	0.3	33.75	33.60	64.1	19,114	0.34%
2024/08/13	5.1	34.45	5.2	34.45	34.60	-0.2	18,640	0.00%
2024/08/12	7.1	34.49	0	0.00	34.45	7.1	18,777	0.04%
2024/08/09	4	34.44	63.2	34.54	34.50	-59.2	18,908	-0.31%
2024/08/08	7	34.06	78.5	33.95	34.00	-71.5	18,971	-0.38%
2024/08/07	6.3	33.76	11	33.94	33.80	-4.7	19,111	-0.02%
2024/08/06	0.2	33.50	120	33.61	33.80	-119.8	19,273	-0.62%	大賣/鉅額交易
2024/08/05	14.4	33.04	11	33.53	33.10	3.4	19,081	0.02%
2024/08/02	23.1	34.14	0	0.00	34.30	23.1	18,640	0.12%
2024/08/01	15	34.53	0	0.00	34.60	15	18,651	0.08%
2024/07/31	1.2	34.65	2	34.75	34.65	-0.8	19,006	0.00%
2024/07/30	22.1	34.61	4	34.58	34.65	18.1	19,146	0.09%
2024/07/29	3.1	34.85	6	34.94	34.90	-2.9	19,188	-0.02%
2024/07/26	18	34.75	33	35.00	34.90	-15	19,146	-0.08%
2024/07/23	4	34.93	44.4	34.88	34.95	-40.4	19,040	-0.21%
2024/07/22	51	34.23	15.2	34.07	34.35	35.8	18,944	0.19%
2024/07/19	40	34.44	11	34.57	34.60	29	18,891	0.15%
2024/07/18	18	34.78	45.1	34.93	34.80	-27.1	18,816	-0.14%
2024/07/17	7.1	34.37	30.9	34.42	34.50	-23.8	18,575	-0.13%
2024/07/16	5	34.01	0	0.00	34.15	5	18,617	0.03%
2024/07/15	8.2	34.12	2	34.15	34.10	6.2	18,906	0.03%
2024/07/12	1	34.35	8	34.39	34.25	-7	19,001	-0.04%
2024/07/11	4.3	33.84	6	33.88	34.05	-1.7	18,966	-0.01%
2024/07/10	13	33.89	0.3	34.00	33.85	12.7	19,323	0.07%
2024/07/09	5	34.14	2	34.00	34.00	3	19,560	0.02%
2024/07/08	1.1	34.50	9	34.54	34.60	-7.9	19,534	-0.04%
2024/07/05	10.6	34.29	38	34.40	34.45	-27.4	19,401	-0.14%
2024/07/04	7	34.01	1.5	34.02	34.15	5.5	19,513	0.03%
2024/07/03	2	33.92	6	33.99	34.00	-4	19,444	-0.02%
2024/07/02	2.1	33.70	26.2	33.65	33.70	-24.1	19,419	-0.12%
2024/07/01	17.1	33.58	14	33.62	33.55	3.1	19,630	0.02%
2024/06/28	47.1	34.40	16	34.43	34.20	31.1	19,424	0.16%
2024/06/27	14	33.98	43	34.12	34.25	-29	19,120	-0.15%
2024/06/26	28.1	34.23	11	34.40	34.40	17.1	19,040	0.09%
2024/06/25	46.1	34.39	14.3	34.44	34.50	31.8	19,006	0.17%
2024/06/24	18	34.51	0.1	34.25	34.25	17.9	18,893	0.09%
2024/06/21	18.2	34.50	90	34.65	34.65	-71.8	18,790	-0.38%
2024/06/20	2	34.05	62.1	34.15	34.15	-60.1	18,385	-0.33%
2024/06/19	2	33.95	73	34.01	34.05	-71	18,482	-0.38%
2024/06/18	51.1	33.78	9.2	33.87	33.90	41.9	18,549	0.23%
2024/06/17	20.3	33.85	0	0.00	34.00	20.3	18,871	0.11%
2024/06/14	0	0.00	39	33.85	34.00	-39	19,045	-0.20%
2024/06/13	12.2	33.42	39	33.57	33.45	-26.8	18,976	-0.14%
2024/06/12	9	33.13	23	33.26	33.00	-14	19,030	-0.07%
2024/06/11	33	32.95	2	32.90	32.85	31	18,937	0.16%
2024/06/07	3	33.02	5.5	32.99	33.05	-2.5	18,986	-0.01%
2024/06/06	1.1	32.75	5	32.70	32.70	-3.9	18,999	-0.02%
2024/06/05	2.1	32.80	0	32.85	32.70	2	19,137	0.01%
2024/06/04	13.2	32.82	2.9	32.80	32.70	10.3	19,258	0.05%
2024/06/03	33.2	33.02	62.9	33.00	33.00	-29.8	19,241	-0.15%
2024/05/31	1.1	33.00	42	33.00	33.00	-40.9	19,359	-0.21%
2024/05/30	29.3	33.05	0	0.00	32.85	29.3	19,198	0.15%
2024/05/29	26.5	33.32	40	33.60	33.20	-13.5	19,084	-0.07%
2024/05/28	0.2	33.84	19	33.90	33.95	-18.8	18,880	-0.10%
2024/05/27	1.4	33.83	0.1	33.90	33.80	1.3	19,149	0.01%
2024/05/24	1.1	34.13	21	34.01	34.05	-19.9	19,164	-0.10%
2024/05/23	106	34.15	0	0.00	34.00	106	19,106	0.55%	大買/鉅額交易
2024/05/22	13	34.34	41.1	33.97	34.35	-28.1	18,882	-0.15%
2024/05/21	17.4	33.23	11	33.20	33.35	6.4	18,203	0.03%
2024/05/20	35	33.79	0	0.00	33.85	35	18,043	0.19%
2024/05/17	4.1	33.87	33.1	33.80	33.90	-29	17,916	-0.16%
2024/05/16	82	33.56	27	33.62	33.60	55	17,836	0.31%
2024/05/15	11.1	33.21	46	33.45	33.30	-34.9	17,783	-0.20%
2024/05/14	58	33.23	1.3	33.33	33.35	56.7	17,869	0.32%
2024/05/13	15.1	33.69	48.1	33.70	33.70	-33	17,684	-0.19%
2024/05/10	5	32.83	8	32.75	33.30	-3	17,314	-0.02%
2024/05/09	8.8	32.83	7	32.92	32.65	1.8	17,094	0.01%
2024/05/08	7	33.05	18	33.14	33.10	-11	17,111	-0.06%
2024/05/07	6	32.88	43.4	32.96	33.20	-37.4	17,141	-0.22%
2024/05/06	133.2	32.76	48.4	32.88	33.00	84.8	16,992	0.50%	大買/
2024/05/03	21	32.45	29.5	32.53	32.40	-8.5	16,551	-0.05%
2024/05/02	6.1	32.31	13	32.33	32.30	-6.9	16,359	-0.04%
2024/04/30	34	32.10	0	0.00	32.05	34	16,171	0.21%
2024/04/29	6.1	32.11	15.3	32.30	32.35	-9.2	16,038	-0.06%
2024/04/26	8	31.83	8	31.80	31.80	0	15,880	0.00%
2024/04/25	20.2	31.90	7	31.94	32.00	13.2	15,849	0.08%
2024/04/24	23.5	32.31	14	32.40	32.15	9.5	15,799	0.06%
2024/04/23	2.2	32.80	12	32.97	32.35	-9.8	16,021	-0.06%
2024/04/22	0	0.00	6	32.43	32.60	-6	15,974	-0.04%
2024/04/19	24.3	32.09	15	32.34	32.00	9.3	15,756	0.06%
2024/04/18	5	32.41	55.5	32.71	32.70	-50.5	15,379	-0.33%
2024/04/17	38.3	32.63	4.6	32.48	32.65	33.7	15,172	0.22%
2024/04/16	43.4	32.68	65	32.96	32.45	-21.6	15,008	-0.14%
2024/04/15	27.2	32.72	23.1	33.01	32.35	4.1	14,402	0.03%
2024/04/12	19.5	31.98	4	32.13	32.20	15.5	14,063	0.11%
2024/04/11	18.2	32.41	2	32.50	32.40	16.2	13,848	0.12%
2024/04/10	34	32.83	41	32.83	32.70	-7	13,783	-0.05%
2024/04/09	12.1	32.30	25	32.37	32.45	-13	13,609	-0.10%
2024/04/08	11.2	32.26	32	32.31	32.30	-20.8	13,545	-0.15%
2024/04/03	242	32.99	212.6	32.59	32.00	29.4	13,436	0.22%	大買/大賣/
2024/04/02	11.3	31.98	12	32.00	31.95	-0.7	13,046	-0.01%
2024/04/01	0.2	32.16	44.7	32.15	32.15	-44.6	13,124	-0.34%
2024/03/29	5	31.85	27.2	32.00	32.15	-22.2	13,089	-0.17%
2024/03/28	5.2	31.80	6	31.80	31.70	-0.8	12,963	-0.01%
2024/03/27	10	31.45	21	31.64	31.70	-11	12,844	-0.09%
2024/03/26	16	31.53	3	31.53	31.55	13	12,765	0.10%
2024/03/25	13.3	31.05	0	31.15	31.10	13.2	12,723	0.10%
2024/03/22	2.3	31.12	11	31.15	31.15	-8.7	12,702	-0.07%
2024/03/21	1.1	31.51	9.5	31.55	31.50	-8.4	12,514	-0.07%
2024/03/20	32.4	30.95	233	30.94	30.90	-200.6	12,516	-1.60%	大賣/鉅額交易
2024/03/19	22.1	31.51	0	0.00	31.40	22.1	12,198	0.18%
2024/03/18	28.3	31.71	0	0.00	31.70	28.3	11,945	0.24%
2024/03/15	29.2	32.07	41.3	32.04	31.95	-12.2	11,833	-0.10%
2024/03/14	5	31.80	37.7	31.87	32.00	-32.7	11,512	-0.28%
2024/03/13	20.2	31.76	9	31.82	31.70	11.2	11,518	0.10%
2024/03/12	6.4	31.93	10	31.85	32.00	-3.6	11,388	-0.03%
2024/03/11	41.1	31.74	22	31.70	31.80	19.1	11,415	0.17%
2024/03/08	12.6	31.90	0.5	32.00	31.85	12.1	11,531	0.10%
2024/03/07	6.5	31.99	7.5	31.96	32.00	-1	11,664	-0.01%
2024/03/06	32.9	31.98	1.1	31.95	32.00	31.8	12,022	0.26%
2024/03/05	5.2	32.10	11.3	32.14	32.00	-6.1	13,502	-0.05%
2024/03/04	30	32.12	9	32.07	32.05	21	13,771	0.15%
2024/03/01	8.1	32.01	11.1	32.19	32.05	-3	14,657	-0.02%
2024/02/29	55.1	32.30	1.1	32.43	32.10	54	14,759	0.37%
2024/02/27	21.1	31.94	12	31.87	31.85	9.1	14,610	0.06%
2024/02/26	2.2	32.30	11	32.12	32.15	-8.8	14,608	-0.06%
2024/02/23	11.3	32.41	11	32.45	32.40	0.3	14,694	0.00%
2024/02/22	10.1	32.55	2	32.40	32.55	8.1	15,103	0.05%
2024/02/21	5.4	32.51	2.1	32.50	32.50	3.3	15,202	0.02%
2024/02/20	14.7	32.58	10.1	32.55	32.65	4.6	15,222	0.03%
2024/02/19	7	32.40	5.2	32.28	32.80	1.8	15,433	0.01%
2024/02/16	22.4	31.82	2	31.80	31.90	20.4	15,704	0.13%
2024/02/15	68.7	31.92	1.1	31.86	32.00	67.6	15,670	0.43%
2024/02/05	9.1	32.10	25	31.91	32.15	-15.9	15,497	-0.10%
2024/02/02	0.2	32.39	0	0.00	32.25	0.2	15,452	0.00%
2024/02/01	3.2	32.15	4	32.08	32.45	-0.8	15,591	-0.01%
2024/01/31	16.9	31.91	1	31.90	31.90	15.9	15,628	0.10%
2024/01/30	25.7	32.16	0	0.00	32.00	25.7	15,538	0.17%
2024/01/29	41.2	32.43	2	32.40	32.35	39.2	15,511	0.25%
2024/01/26	2.2	32.63	0.1	32.70	32.60	2.1	15,632	0.01%
2024/01/25	2	32.65	55	32.69	32.70	-53	15,730	-0.34%
2024/01/24	1.1	32.61	4.5	32.66	32.60	-3.4	15,865	-0.02%
2024/01/23	6.1	32.65	3	32.45	32.70	3.1	16,153	0.02%
2024/01/22	147.3	32.38	4	32.48	32.30	143.3	16,296	0.88%	大買/鉅額交易
2024/01/19	25.1	32.08	0	0.00	32.40	25.1	16,355	0.15%
2024/01/18	7.1	32.07	2	32.05	32.05	5.1	16,380	0.03%
2024/01/17	13.1	32.33	2	32.30	32.20	11.1	16,459	0.07%
2024/01/16	16.1	33.14	0	0.00	32.90	16.1	16,356	0.10%
2024/01/15	6.7	33.67	0	0.00	33.65	6.7	16,277	0.04%
2024/01/12	0.1	33.79	0.3	33.75	33.75	-0.2	16,716	0.00%
2024/01/11	1.2	33.72	22	33.70	33.70	-20.8	17,605	-0.12%
2024/01/10	8.2	33.83	20	33.80	33.70	-11.8	18,877	-0.06%
2024/01/09	10	34.20	0	0.00	34.05	10	19,006	0.05%
2024/01/08	7	34.28	2.3	34.43	34.25	4.7	19,126	0.02%
2024/01/05	1.1	34.30	0.3	34.31	34.35	0.8	19,349	0.00%
2024/01/04	2.4	34.17	25	34.20	34.20	-22.6	19,609	-0.12%
2024/01/03	13.3	34.44	0	0.00	34.20	13.3	19,771	0.07%
2024/01/02	26.4	34.80	1	34.85	34.70	25.4	19,818	0.13%
2023/12/29	1	34.75	35.1	34.83	34.85	-34.1	19,953	-0.17%
2023/12/28	5.1	34.81	13.6	34.80	34.90	-8.5	20,185	-0.04%
2023/12/27	0	0.00	17	34.79	34.90	-17	20,197	-0.08%
2023/12/26	1	34.50	16	34.64	34.65	-15	20,237	-0.07%
2023/12/25	12	34.48	7	34.47	34.50	5	20,449	0.02%
2023/12/22	0.1	34.25	20	34.20	34.30	-20	20,578	-0.10%
2023/12/21	3.2	34.20	4	34.21	34.25	-0.8	20,790	0.00%
2023/12/20	0.1	34.47	5.2	34.43	34.50	-5.1	21,158	-0.02%
2023/12/19	12.1	34.41	8	34.32	34.35	4.1	21,394	0.02%
2023/12/18	3	34.57	1	34.45	34.55	2	21,730	0.01%
2023/12/15	3.3	34.40	1	34.40	34.30	2.3	21,955	0.01%
2023/12/14	12.4	34.30	3.3	34.43	34.40	9.2	21,772	0.04%
2023/12/13	5.1	34.05	4	34.06	34.05	1.1	21,743	0.01%
2023/12/12	5.2	34.21	8.5	34.21	34.15	-3.3	21,824	-0.02%
2023/12/11	2.2	34.45	62.4	34.39	34.40	-60.2	21,878	-0.28%
2023/12/08	0	34.70	12	34.83	34.60	-12	22,119	-0.05%
2023/12/07	7.1	34.49	2.2	34.46	34.50	4.9	22,107	0.02%
2023/12/06	7.1	34.71	1.1	34.85	34.60	6.1	22,145	0.03%
2023/12/05	13.1	34.71	27	34.62	34.90	-13.9	22,206	-0.06%
2023/12/04	5.7	34.22	15	34.09	34.05	-9.3	22,066	-0.04%
2023/12/01	46.4	34.55	1	34.65	34.40	45.4	22,225	0.20%
2023/11/30	36.1	34.76	84	35.06	34.95	-47.9	21,892	-0.22%
2023/11/29	23.3	34.29	1	34.35	34.25	22.3	20,364	0.11%
2023/11/28	84	35.06	48.5	34.90	34.50	35.6	20,138	0.18%
2023/11/27	20.1	34.05	1	34.30	33.95	19.1	19,597	0.10%
2023/11/24	7	33.87	1	34.05	33.75	6	19,408	0.03%
2023/11/22	11.1	33.91	9	34.02	33.85	2.1	19,049	0.01%
2023/11/21	4.2	34.12	25	34.09	34.20	-20.8	18,952	-0.11%
2023/11/20	40.3	33.23	18	33.60	33.60	22.3	18,544	0.12%
2023/11/17	33	33.26	19.2	33.32	33.20	13.9	18,469	0.08%
2023/11/16	15	33.23	11.2	33.29	33.05	3.9	18,400	0.02%
2023/11/15	127.6	32.88	21.5	33.02	33.15	106.1	18,225	0.58%	大買/鉅額交易
2023/11/14	16.1	32.64	11	32.56	32.50	5.1	18,089	0.03%
2023/11/13	10.1	32.68	0	0.00	32.80	10.1	18,187	0.06%
2023/11/10	8	32.86	11	32.85	32.85	-3	18,374	-0.02%
2023/11/09	1	33.00	0.4	33.02	32.90	0.7	18,388	0.00%
2023/11/08	1.1	32.90	2.1	33.00	32.90	-1	18,405	-0.01%
2023/11/07	4.1	32.51	1	32.60	32.55	3.1	18,432	0.02%
2023/11/06	72.2	32.89	2	33.00	32.80	70.2	18,394	0.38%
2023/11/03	6	32.86	8	32.84	32.90	-2	18,290	-0.01%
2023/11/02	12	32.27	5	32.43	32.35	7	18,196	0.04%
2023/11/01	5.1	32.28	1	32.15	32.10	4.1	18,166	0.02%
2023/10/31	6.1	32.23	14.3	32.13	32.25	-8.2	18,158	-0.05%
2023/10/30	5.3	31.93	7	32.01	32.00	-1.7	18,028	-0.01%
2023/10/27	11.4	31.90	15.1	31.82	31.85	-3.7	17,917	-0.02%
2023/10/26	7.3	31.48	11	31.55	31.45	-3.7	17,975	-0.02%
2023/10/25	1.2	31.59	0	0.00	31.55	1.2	17,848	0.01%
2023/10/24	10.2	31.53	1	31.55	31.50	9.2	17,706	0.05%
2023/10/23	8	31.66	4	31.73	31.65	4	17,530	0.02%
2023/10/20	36.6	31.61	71.4	31.56	31.75	-34.8	17,702	-0.20%
2023/10/19	83.5	31.86	29.6	32.04	31.90	53.9	17,409	0.31%
2023/10/18	23.5	32.50	9	32.48	32.45	14.5	16,813	0.09%
2023/10/17	2.1	33.41	0	0.00	33.45	2.1	15,659	0.01%
2023/10/16	2.1	33.80	3	33.80	33.60	-0.9	15,645	-0.01%
2023/10/13	54	34.00	14.2	33.87	33.80	39.8	15,722	0.25%
2023/10/12	12	33.66	8.1	33.60	33.70	3.9	15,681	0.02%
2023/10/11	3.9	33.07	6	33.08	33.10	-2.1	15,548	-0.01%
2023/10/06	1	32.76	0	0.00	32.80	1	15,540	0.01%
2023/10/05	8.7	32.76	0	0.00	32.75	8.7	15,507	0.06%
2023/10/04	6.4	32.93	1	32.85	32.90	5.4	15,539	0.03%
2023/10/03	3.2	33.14	2	33.25	33.20	1.2	15,625	0.01%
2023/10/02	10.8	33.16	0	0.00	33.10	10.8	15,776	0.07%
2023/09/28	8.1	33.10	0	0.00	33.25	8.1	16,020	0.05%
2023/09/27	5.1	33.02	4.2	33.00	33.05	0.9	15,999	0.01%
2023/09/26	12.5	33.03	0	0.00	33.00	12.5	15,938	0.08%
2023/09/25	17	33.13	4	33.10	33.10	13	15,777	0.08%
2023/09/22	27.7	33.42	2	33.45	33.50	25.7	15,474	0.17%
2023/09/21	69.3	33.97	5	33.85	33.80	64.3	15,253	0.42%
2023/09/20	13.6	34.44	6	34.50	34.35	7.6	15,082	0.05%
2023/09/19	12.5	34.89	0	0.00	34.80	12.5	14,902	0.08%
2023/09/18	1.1	35.01	3.6	35.03	35.10	-2.6	14,938	-0.02%
2023/09/15	26.1	35.21	2	35.15	35.10	24.1	15,030	0.16%
2023/09/14	10.1	35.35	2	35.38	35.50	8.1	14,962	0.05%
2023/09/13	5	35.14	8	35.18	35.30	-3	14,972	-0.02%
2023/09/12	4.1	34.54	4	34.54	34.60	0.1	15,254	0.00%
2023/09/11	7.1	34.15	3	34.12	34.20	4.1	15,266	0.03%
2023/09/08	15.5	34.11	1.6	34.15	34.10	13.9	15,301	0.09%
2023/09/07	7.6	34.32	11	34.26	34.35	-3.4	15,280	-0.02%
2023/09/06	34	34.56	2.1	34.57	34.40	31.9	15,287	0.21%
2023/09/05	17.9	35.03	0	0.00	35.00	17.9	14,939	0.12%
2023/09/04	12.6	35.11	2	35.03	35.20	10.6	14,925	0.07%
2023/09/01	7	35.13	15	35.22	35.25	-8.1	14,877	-0.05%
2023/08/31	21.1	34.99	0.1	35.30	34.95	21	14,843	0.14%
2023/08/30	8.4	35.24	0	35.55	35.30	8.4	14,684	0.06%
2023/08/29	1.2	35.21	18	35.40	35.40	-16.9	15,130	-0.11%
2023/08/28	22.5	35.15	4.1	35.29	35.20	18.3	15,344	0.12%
2023/08/25	5.1	35.15	2	35.20	35.10	3.1	16,124	0.02%
2023/08/24	1.1	35.31	0	0.00	35.30	1.1	16,441	0.01%
2023/08/23	2	35.36	13	35.38	35.30	-11	16,726	-0.07%
2023/08/22	1.5	35.37	1.1	35.55	35.40	0.5	16,947	0.00%
2023/08/21	0.2	35.47	0	0.00	35.40	0.2	17,344	0.00%
2023/08/18	83.7	35.46	0	0.00	35.15	83.7	17,523	0.48%
2023/08/17	8.9	35.69	13	35.72	35.65	-4.1	17,458	-0.02%
2023/08/16	81.1	36.17	0	0.00	36.05	81.1	17,488	0.46%
2023/08/15	0.1	36.83	0	0.00	36.70	0.1	17,473	0.00%
2023/08/14	23.1	37.01	2.1	37.19	36.85	21.1	17,582	0.12%
2023/08/11	0.1	37.40	2	37.68	37.40	-1.9	17,637	-0.01%
2023/08/10	4.5	36.88	1	36.90	36.85	3.5	17,644	0.02%
2023/08/09	2.1	37.11	1	37.15	37.15	1.1	17,972	0.01%
2023/08/08	9.1	37.21	5	37.10	37.10	4.1	18,250	0.02%
2023/08/07	5.2	37.55	6	37.55	37.65	-0.8	18,384	0.00%
2023/08/04	2.1	37.30	10	37.35	37.35	-7.9	18,438	-0.04%
2023/08/02	13.2	37.33	3	37.22	37.20	10.2	18,846	0.05%
2023/08/01	1.5	37.52	3	37.53	37.55	-1.5	19,015	-0.01%
2023/07/31	0.1	37.30	0	0.00	37.30	0.1	19,125	0.00%
2023/07/28	23.2	37.24	32	37.31	37.35	-8.8	19,175	-0.05%
2023/07/27	10.2	37.35	11	37.36	37.35	-0.8	19,620	0.00%
2023/07/26	4.7	37.32	0	0.00	37.25	4.7	20,584	0.02%
2023/07/25	114	37.40	2	37.28	37.40	112	20,798	0.54%	大買/鉅額交易
2023/07/24	3.6	36.19	2.9	36.45	36.50	0.7	20,874	0.00%
2023/07/21	23.3	36.34	6.9	36.36	36.10	16.4	21,180	0.08%
2023/07/20	30.2	36.59	21.2	36.70	36.55	9	21,667	0.04%
2023/07/19	27.3	36.69	30	36.68	36.60	-2.7	22,718	-0.01%
2023/07/18	14.4	36.60	2	37.10	37.10	12.4	23,504	0.05%
2023/07/17	4.4	36.76	2	36.75	36.75	2.4	23,411	0.01%
2023/07/14	15	37.06	2	37.05	37.00	13	23,348	0.06%
2023/07/13	14.3	36.95	5	37.07	36.80	9.3	23,366	0.04%
2023/07/12	8.2	36.58	1	36.60	36.60	7.2	23,564	0.03%
2023/07/11	15.4	36.70	2	36.93	36.55	13.4	23,517	0.06%
2023/07/10	19.6	37.01	86.4	37.10	36.85	-66.8	23,394	-0.29%
2023/07/07	4.1	37.21	6.4	37.06	37.30	-2.3	23,264	-0.01%
2023/07/06	24.9	37.35	7	37.29	37.25	17.9	23,393	0.08%
2023/07/05	34.2	38.08	1.6	38.06	37.80	32.7	23,091	0.14%
2023/07/04	5.3	38.13	2	38.15	38.05	3.3	22,913	0.01%
2023/07/03	1.6	38.23	5	38.20	38.25	-3.4	22,864	-0.01%
2023/06/30	7.3	38.10	4	38.18	38.05	3.3	22,907	0.01%
2023/06/29	3.2	38.18	1	38.15	38.05	2.2	22,932	0.01%
2023/06/28	8.4	38.13	7	38.11	38.05	1.4	22,980	0.01%
2023/06/27	28.1	38.66	23	38.48	38.45	5.1	23,114	0.02%
2023/06/26	16.2	38.76	20	38.76	38.80	-3.8	23,371	-0.02%
2023/06/21	21.3	38.40	3.2	38.49	38.70	18.1	23,378	0.08%
2023/06/20	33	38.62	4	38.55	38.55	29	23,375	0.12%
2023/06/19	25.2	38.75	13	38.74	38.70	12.2	23,493	0.05%
2023/06/16	34.4	38.77	51.2	38.88	38.70	-16.8	23,472	-0.07%
2023/06/15	0.2	38.35	10	38.30	38.35	-9.8	23,007	-0.04%
2023/06/14	2.1	38.21	0	0.00	38.35	2.1	23,330	0.01%
2023/06/13	5.2	38.19	65.6	38.28	38.25	-60.3	23,466	-0.26%
2023/06/12	6.1	38.30	4	38.53	38.25	2.1	23,491	0.01%
2023/06/09	7	38.37	2	38.45	38.45	5	23,511	0.02%
2023/06/08	5	38.51	39	38.58	38.50	-34	23,676	-0.14%
2023/06/07	11	38.80	2.2	38.80	38.80	8.8	23,851	0.04%
2023/06/06	14.1	38.88	10	38.76	38.80	4.1	24,048	0.02%
2023/06/05	6	38.94	11	39.02	38.85	-5	24,210	-0.02%
2023/06/02	19.4	38.49	13	38.53	38.55	6.4	24,023	0.03%
2023/06/01	13.8	37.82	7	37.79	37.75	6.8	23,598	0.03%
2023/05/31	24	38.05	10	37.90	37.90	14	23,504	0.06%
2023/05/30	7.2	38.09	6.2	38.13	38.30	1	22,887	0.00%
2023/05/29	21.1	37.86	52	37.85	38.15	-30.9	23,178	-0.13%
2023/05/26	13.2	37.75	8	37.90	38.00	5.2	23,692	0.02%
2023/05/25	8.2	37.56	15	37.92	38.05	-6.8	24,133	-0.03%
2023/05/24	11.2	37.63	12	37.74	37.85	-0.8	23,953	0.00%
2023/05/23	22.7	38.08	7	37.91	37.90	15.7	23,751	0.07%
2023/05/22	12.2	38.08	10	38.27	38.25	2.2	23,649	0.01%
2023/05/19	15.2	37.85	1	37.90	37.85	14.2	23,556	0.06%
2023/05/18	12.1	37.86	31	37.80	37.85	-18.9	23,437	-0.08%
2023/05/17	11.1	37.94	3.3	37.86	37.90	7.8	23,453	0.03%
2023/05/16	0.2	37.85	14.2	37.71	37.75	-13.9	23,506	-0.06%
2023/05/15	55.5	37.38	20	37.40	37.35	35.5	23,506	0.15%
2023/05/12	11.2	38.24	45.9	38.55	37.80	-34.8	23,276	-0.15%
2023/05/11	11.2	38.24	45.9	38.55	38.20	-34.8	23,037	-0.15%
2023/05/10	3	38.67	1.4	38.85	38.85	1.6	22,849	0.01%
2023/05/09	96.6	38.95	22	38.77	38.65	74.6	22,795	0.33%
2023/05/08	37.2	39.53	9.1	39.55	39.60	28	22,479	0.12%
2023/05/05	29	39.33	2	39.25	39.30	27	22,322	0.12%
2023/05/04	40	39.55	10	39.48	39.45	30	22,305	0.13%
2023/05/03	34.4	39.92	59	39.76	39.50	-24.6	22,236	-0.11%
2023/05/02	90	39.56	66	39.74	39.90	24	22,048	0.11%
2023/04/28	36.2	39.00	48.1	38.86	38.70	-11.9	21,538	-0.06%
2023/04/27	15.5	38.96	3	38.85	38.65	12.5	21,481	0.06%
2023/04/26	27.2	38.52	45	38.53	39.10	-17.8	21,572	-0.08%
2023/04/25	82	38.81	70.2	38.59	38.50	11.8	21,693	0.05%
2023/04/24	94.4	39.35	49.3	39.43	39.55	45.1	21,265	0.21%
2023/04/21	98.7	38.53	153.6	38.58	38.30	-54.9	20,241	-0.27%	大賣/
2023/04/20	35.1	37.32	2	37.30	37.20	33.1	19,358	0.17%
2023/04/19	0.1	37.20	2	37.25	37.10	-1.9	19,409	-0.01%
2023/04/18	29.3	37.59	4	37.45	37.45	25.3	19,425	0.13%
2023/04/17	23.1	38.16	49.3	38.00	37.95	-26.2	19,656	-0.13%
2023/04/14	0.3	37.53	11.3	37.45	37.55	-11	19,373	-0.06%
2023/04/13	10.1	37.50	4	37.63	37.55	6.1	19,387	0.03%
2023/04/12	0	0.00	6	37.58	37.45	-6	19,333	-0.03%
2023/04/11	20	37.42	17	37.42	37.45	3	19,262	0.02%
2023/04/10	5.6	36.46	5	36.40	36.60	0.6	19,042	0.00%
2023/04/07	3	36.37	2	36.48	36.40	1	19,060	0.01%
2023/04/06	1.3	36.38	1	36.65	36.45	0.3	19,160	0.00%
2023/03/31	7.1	36.43	65.2	36.45	36.40	-58.1	19,407	-0.30%
2023/03/30	33.1	36.12	15	36.10	36.20	18.1	20,415	0.09%
2023/03/29	3.2	36.29	0	0.00	36.35	3.2	21,328	0.02%
2023/03/28	27.8	36.26	6	36.29	36.20	21.8	22,230	0.10%
2023/03/27	12.5	36.77	10	36.97	36.65	2.5	23,097	0.01%
2023/03/24	3.4	37.49	10	37.65	37.60	-6.6	23,872	-0.03%
2023/03/23	2.2	37.31	10	37.37	37.35	-7.8	23,875	-0.03%
2023/03/22	5.1	37.24	6	37.28	37.20	-0.9	23,957	0.00%
2023/03/21	6.2	37.09	3.2	37.08	37.05	3	24,027	0.01%
2023/03/20	0.3	36.95	1	36.85	36.90	-0.7	24,042	0.00%
2023/03/17	6.1	36.48	0.6	36.50	36.40	5.5	24,199	0.02%
2023/03/16	22.2	36.65	264	36.46	36.35	-241.8	23,908	-1.01%	大賣/鉅額交易
2023/03/15	8.3	37.13	2	37.10	37.10	6.3	23,942	0.03%
2023/03/14	11.1	36.42	3	36.72	36.75	8.1	24,037	0.03%
2023/03/13	6.3	36.40	0	0.00	36.75	6.3	24,266	0.03%
2023/03/10	29.2	36.73	94	36.61	36.70	-64.8	24,281	-0.27%
2023/03/09	25	37.44	2	37.80	37.20	23	24,506	0.09%
2023/03/08	49.1	37.66	0.5	37.70	37.75	48.6	24,873	0.20%
2023/03/07	8.1	37.98	0	0.00	37.95	8.1	24,885	0.03%
2023/03/06	3.9	37.99	2	38.00	37.95	1.9	25,216	0.01%
2023/03/03	20.1	37.79	3	37.75	37.75	17.1	25,487	0.07%
2023/03/02	13.4	37.69	10	37.60	37.90	3.4	25,669	0.01%
2023/03/01	33.9	38.02	7.4	38.00	37.80	26.5	25,706	0.10%
2023/02/24	21.1	39.28	6.1	39.32	39.15	15	25,338	0.06%
2023/02/23	19.8	39.45	82	39.03	39.50	-62.2	24,816	-0.25%
2023/02/22	21	38.00	4.1	38.00	38.05	16.9	25,159	0.07%
2023/02/21	3.2	38.35	16.4	38.26	38.35	-13.3	26,058	-0.05%
2023/02/20	11.2	37.90	25.8	38.04	38.25	-14.6	26,714	-0.05%
2023/02/17	1.6	37.79	4	37.67	38.00	-2.4	27,226	-0.01%
2023/02/16	6.1	37.63	4	37.65	37.50	2.1	27,958	0.01%
2023/02/15	0.1	37.55	9.2	37.75	37.55	-9.1	28,051	-0.03%
2023/02/14	9.6	37.35	4.2	37.59	37.25	5.4	27,991	0.02%
2023/02/13	1	37.10	9	37.08	37.00	-8	27,957	-0.03%
2023/02/10	0.4	36.86	9	36.80	36.85	-8.6	28,096	-0.03%
2023/02/09	3.5	36.72	30.2	36.65	36.60	-26.7	28,114	-0.09%
2023/02/08	6.1	36.60	1,078.3	36.66	36.75	-1,072.1	28,188	-3.80%	大賣/鉅額交易
2023/02/07	7.4	36.62	12.2	36.59	36.65	-4.8	28,269	-0.02%
2023/02/06	12.5	36.14	31	36.04	36.15	-18.5	28,252	-0.07%
2023/02/03	7.8	36.41	1.5	36.52	36.45	6.3	28,142	0.02%
2023/02/02	5	36.77	1	36.70	36.80	4	28,165	0.01%
2023/02/01	4.4	36.52	5.7	36.70	36.75	-1.3	28,193	0.00%
2023/01/31	72.1	36.61	10	36.25	36.25	62.1	28,263	0.22%
2023/01/30	2.6	36.78	9.7	36.79	36.95	-7.1	28,195	-0.03%
2023/01/17	27.2	36.12	16	36.04	36.00	11.2	28,181	0.04%
2023/01/16	4.3	36.63	5	36.50	36.50	-0.7	28,175	0.00%
2023/01/13	4.1	36.03	61	36.12	36.15	-56.9	27,855	-0.20%
2023/01/12	27.2	35.34	36	35.12	35.40	-8.9	27,913	-0.03%
2023/01/11	11.1	34.70	12	34.70	34.70	-1	28,119	0.00%
2023/01/10	1.7	34.47	0	0.00	34.60	1.7	28,426	0.01%
2023/01/09	1.6	34.48	4	34.49	34.60	-2.4	28,943	-0.01%
2023/01/06	1.1	34.48	0	0.00	34.25	1.1	29,213	0.00%
2023/01/05	32.3	34.24	30	34.28	34.45	2.3	29,670	0.01%
2023/01/04	0	0.00	1	33.60	33.50	-1	29,498	0.00%
2023/01/03	4.3	33.51	1	33.55	33.50	3.3	29,714	0.01%
2022/12/30	2.3	33.74	12	33.79	33.65	-9.7	29,735	-0.03%
2022/12/29	22	33.79	14	33.79	33.70	8	29,889	0.03%
2022/12/28	8.1	34.03	52.5	34.16	34.30	-44.4	30,140	-0.15%
2022/12/27	22.1	34.49	9	34.54	34.30	13.1	30,373	0.04%
2022/12/26	627.1	34.35	6	34.29	34.40	621.1	30,533	2.03%	大買/鉅額交易
2022/12/23	28.1	34.04	12	34.18	34.05	16.1	31,062	0.05%
2022/12/22	10.3	34.47	34	34.57	34.45	-23.7	31,982	-0.07%
2022/12/21	6.5	33.89	15.2	33.98	34.05	-8.7	31,325	-0.03%
2022/12/20	832.3	33.87	5	33.80	33.70	827.3	30,705	2.69%	大買/鉅額交易
2022/12/19	25.2	33.93	26	33.87	33.85	-0.8	30,251	0.00%
2022/12/16	20.5	33.26	11.1	34.58	34.60	9.4	29,428	0.03%
2022/12/15	6.2	33.44	15	33.48	33.55	-8.8	28,860	-0.03%
2022/12/14	4	33.61	0	0.00	33.50	4	29,170	0.01%
2022/12/13	5	33.72	8	34.01	33.70	-3	29,231	-0.01%
2022/12/12	6.2	33.74	2	33.75	33.85	4.2	29,198	0.01%
2022/12/09	2.1	33.70	7	33.81	33.70	-4.9	29,684	-0.02%
2022/12/08	1.4	33.28	5	33.25	33.20	-3.6	29,675	-0.01%
2022/12/07	1.2	33.39	8	33.10	33.35	-6.8	29,677	-0.02%
2022/12/06	3.7	33.48	3	33.42	33.30	0.7	29,698	0.00%
2022/12/05	20.4	33.48	4	33.50	33.70	16.4	29,562	0.06%
2022/12/02	40	33.75	0	0.00	33.65	40	29,249	0.14%
2022/12/01	19.4	33.98	23	34.05	34.05	-3.6	29,193	-0.01%
2022/11/30	22.3	33.69	2	33.75	33.90	20.3	29,003	0.07%
2022/11/29	10.2	33.01	1	32.95	33.55	9.2	28,619	0.03%
2022/11/28	33.7	33.04	3	32.85	33.00	30.7	28,640	0.11%
2022/11/25	17	33.37	14	33.36	33.55	3	28,428	0.01%
2022/11/24	9.2	32.80	0	0.00	33.20	9.2	28,273	0.03%
2022/11/23	5	32.75	10	32.76	32.70	-5	28,055	-0.02%
2022/11/22	8.3	32.64	6.7	32.60	32.65	1.6	27,954	0.01%
2022/11/21	16.4	32.90	11	32.91	32.85	5.4	27,730	0.02%
2022/11/18	52.4	33.51	5	33.95	33.30	47.4	27,498	0.17%
2022/11/17	71.2	34.19	30	34.24	34.25	41.2	26,542	0.16%
2022/11/16	28.6	33.18	25	33.22	32.90	3.6	25,556	0.01%
2022/11/15	50.7	33.20	12	33.44	33.85	38.7	24,950	0.15%
2022/11/14	15.1	33.87	29.6	33.52	34.15	-14.5	24,375	-0.06%
2022/11/11	8.3	32.00	10	32.22	32.15	-1.7	23,576	-0.01%
2022/11/10	0.1	31.83	1	32.10	31.70	-0.9	23,483	0.00%
2022/11/09	6	31.88	1	32.05	31.90	5	23,444	0.02%
2022/11/08	5.1	31.47	15	31.71	31.65	-9.9	23,282	-0.04%
2022/11/07	43.4	30.90	22	30.79	31.00	21.4	23,106	0.09%
2022/11/04	3.2	30.25	0	0.00	30.45	3.2	23,191	0.01%
2022/11/03	37.1	30.29	0	0.00	30.30	37.1	23,144	0.16%
2022/11/02	8.1	30.77	2	30.75	30.75	6.1	23,105	0.03%
2022/11/01	18.6	30.38	0	0.00	30.65	18.6	23,119	0.08%
2022/10/31	4.3	30.40	0	0.00	30.25	4.3	23,108	0.02%
2022/10/28	23.5	30.72	3	30.62	30.50	20.5	23,119	0.09%
2022/10/27	18.2	30.93	15	30.97	30.85	3.2	23,111	0.01%
2022/10/26	0	0.00	16	30.27	30.30	-16	23,119	-0.07%
2022/10/25	34.4	30.00	0.9	30.00	29.90	33.5	23,077	0.15%
2022/10/24	15.4	30.90	0	0.00	30.60	15.4	22,682	0.07%
2022/10/21	9.7	30.94	16	31.05	31.00	-6.4	22,562	-0.03%
2022/10/20	18.5	30.86	0	0.00	30.90	18.5	22,518	0.08%
2022/10/19	13.4	31.77	6	31.64	31.60	7.4	22,012	0.03%
2022/10/18	20.5	31.48	2	31.28	31.45	18.5	21,608	0.09%
2022/10/17	15.2	31.61	1	32.10	31.70	14.2	21,593	0.07%
2022/10/14	7.7	32.65	0	0.00	32.40	7.7	21,633	0.04%
2022/10/13	31.2	33.05	15	32.75	32.65	16.2	21,544	0.08%
2022/10/12	2.4	33.76	0	0.00	33.75	2.4	21,287	0.01%
2022/10/11	8.6	33.82	0	0.00	33.80	8.6	21,345	0.04%
2022/10/07	16.1	34.25	2	34.20	34.25	14.1	21,291	0.07%
2022/10/06	4.3	34.23	4	34.48	34.30	0.3	21,266	0.00%
2022/10/05	6	34.33	19	34.33	34.15	-13	21,277	-0.06%
2022/10/04	18.8	33.65	8	33.86	33.85	10.8	21,025	0.05%
2022/10/03	14.6	33.75	1.1	33.81	33.65	13.5	20,773	0.06%
2022/09/30	17.5	33.78	0	0.00	33.80	17.5	20,658	0.08%
2022/09/29	48.4	34.21	34.4	34.16	34.15	14.1	20,144	0.07%
2022/09/28	32.3	35.10	0.2	35.20	34.90	32.1	19,056	0.17%
2022/09/27	6.7	35.80	0	0.00	35.80	6.7	18,789	0.04%
2022/09/26	35.4	36.10	11	35.92	35.85	24.4	18,599	0.13%
2022/09/23	21.8	37.06	1	37.15	37.00	20.8	18,381	0.11%
2022/09/22	21.5	37.41	2	37.80	37.55	19.5	18,250	0.11%
2022/09/21	10	38.19	13	38.20	38.10	-3	17,880	-0.02%
2022/09/20	7.1	38.61	0.1	38.80	38.55	7	17,513	0.04%
2022/09/19	4.4	38.81	0	0.00	38.80	4.4	17,397	0.03%
2022/09/16	14.4	38.82	0.5	39.00	38.60	13.9	17,332	0.08%
2022/09/15	31.4	39.46	50.4	39.50	39.55	-18.9	16,939	-0.11%
2022/09/14	2.2	39.66	0.4	39.84	39.65	1.8	16,875	0.01%
2022/09/13	6.2	39.80	0	0.00	39.90	6.2	16,925	0.04%
2022/09/12	4.4	39.74	3.2	39.66	39.80	1.2	16,977	0.01%
2022/09/08	8.1	39.63	3.5	39.69	39.85	4.6	17,321	0.03%
2022/09/07	47.1	39.64	49.2	39.68	39.70	-2.1	17,462	-0.01%
2022/09/06	83	39.77	100	39.70	39.85	-17	17,501	-0.10%
2022/09/05	0.3	39.07	47.3	38.98	39.10	-47	17,483	-0.27%
2022/09/02	40.2	38.68	79.5	38.58	38.50	-39.3	17,570	-0.22%
2022/09/01	26.4	38.90	17.1	38.96	38.90	9.3	17,325	0.05%
2022/08/31	4.1	39.13	26.2	39.32	39.30	-22.1	17,158	-0.13%
2022/08/30	4.4	39.31	16.5	39.36	39.25	-12.1	17,048	-0.07%
2022/08/29	28.8	39.11	45	39.24	39.35	-16.2	17,169	-0.09%
2022/08/26	36.6	39.58	16	39.60	39.65	20.6	17,183	0.12%
2022/08/25	42	39.35	15.6	39.50	39.55	26.5	17,263	0.15%
2022/08/24	6.3	39.15	0.5	39.40	39.25	5.8	17,398	0.03%
2022/08/23	16	39.16	5.2	39.49	39.35	10.8	17,816	0.06%
2022/08/22	4.1	39.16	16.5	39.51	39.65	-12.4	17,936	-0.07%
2022/08/19	15.2	39.40	24	39.39	39.45	-8.8	18,065	-0.05%
2022/08/18	45.2	39.62	55	39.61	39.80	-9.8	18,153	-0.05%
2022/08/17	12.3	39.43	21	39.74	40.00	-8.7	18,215	-0.05%
2022/08/16	37.2	39.17	29	39.47	39.35	8.2	18,244	0.04%
2022/08/15	17.3	39.24	15	39.26	39.30	2.3	18,314	0.01%
2022/08/12	38.3	39.18	1	39.15	39.30	37.3	18,719	0.20%
2022/08/11	34	38.96	70.3	39.06	39.35	-36.3	18,846	-0.19%
2022/08/10	8.2	38.45	6	38.77	38.75	2.2	18,945	0.01%
2022/08/09	27.1	38.35	12	38.63	38.75	15.1	19,108	0.08%
2022/08/08	27	38.42	10	38.71	38.70	17	19,258	0.09%
2022/08/05	14.5	38.86	5	39.06	38.85	9.5	19,436	0.05%
2022/08/04	18.3	38.70	8	38.75	38.75	10.3	19,943	0.05%
2022/08/03	7.1	38.88	24	38.94	39.10	-16.9	20,186	-0.08%
2022/08/02	6.1	39.04	0	0.00	39.15	6.1	20,245	0.03%
2022/08/01	27.1	39.23	25.9	39.36	39.50	1.2	20,243	0.01%
2022/07/29	13	38.51	0	0.00	38.75	13	20,205	0.06%
2022/07/28	18.3	38.10	8	38.13	38.20	10.3	20,134	0.05%
2022/07/27	78.7	37.85	0	0.00	37.85	78.7	20,075	0.39%
2022/07/26	9.1	37.83	5	37.80	37.80	4.1	20,246	0.02%
2022/07/25	4	37.71	23	37.87	37.85	-19	20,320	-0.09%
2022/07/22	25.1	37.78	3	37.82	37.70	22.1	20,389	0.11%
2022/07/21	60	37.91	181	38.02	38.05	-121	20,196	-0.60%	大賣/鉅額交易
2022/07/20	17.5	41.67	73	41.65	41.60	-55.5	19,656	-0.28%
2022/07/19	81.3	40.93	13	41.31	41.65	68.3	19,510	0.35%
2022/07/18	24.1	40.39	3	40.65	40.70	21.1	19,267	0.11%
2022/07/15	52.2	40.81	4	40.53	40.50	48.2	19,169	0.25%
2022/07/14	17	41.74	2.3	41.72	41.70	14.7	19,107	0.08%
2022/07/13	63.3	41.78	12.6	41.88	41.80	50.7	19,230	0.26%
2022/07/12	10	40.95	12	40.88	41.00	-2	19,337	-0.01%
2022/07/11	5.2	41.02	2	41.15	41.10	3.2	19,484	0.02%
2022/07/08	19	40.81	6	40.65	40.80	13	19,573	0.07%
2022/07/07	1	40.76	10	40.57	40.90	-9	19,674	-0.05%
2022/07/06	4.5	40.11	0	0.00	40.00	4.5	20,055	0.02%
2022/07/05	1.3	40.45	19	40.59	40.75	-17.7	19,967	-0.09%
2022/07/04	1.2	39.85	7	39.85	40.00	-5.8	19,809	-0.03%
2022/07/01	50	40.43	50.4	40.43	40.35	-0.4	19,681	0.00%
2022/06/30	1.1	39.50	3	39.60	39.50	-1.9	19,421	-0.01%
2022/06/29	34.1	39.50	12	39.61	39.55	22.1	19,227	0.11%
2022/06/28	3	39.64	0	0.00	39.60	3	19,218	0.02%
2022/06/27	8	39.86	0	0.00	39.80	8	19,203	0.04%
2022/06/24	0	0.00	6	39.60	39.50	-6	19,070	-0.03%
2022/06/23	22	39.18	1	39.10	39.00	21	18,963	0.11%
2022/06/22	1.7	39.59	12	39.60	39.50	-10.3	18,809	-0.05%
2022/06/21	9.3	39.49	31.8	39.35	39.45	-22.5	18,775	-0.12%
2022/06/20	13.3	39.00	168	39.11	38.85	-154.7	18,695	-0.83%	大賣/鉅額交易
2022/06/17	26.6	39.67	10	39.73	39.60	16.6	18,440	0.09%
2022/06/16	29.2	40.31	0	0.00	40.00	29.2	18,279	0.16%
2022/06/15	58.2	40.12	0	0.00	40.05	58.2	18,452	0.32%
2022/06/14	29.2	40.14	5	40.05	40.10	24.2	18,363	0.13%
2022/06/13	33.5	40.83	0	0.00	40.80	33.5	18,122	0.19%
2022/06/10	10.3	41.45	0	0.00	41.40	10.3	17,840	0.06%
2022/06/09	6.1	41.59	0	0.00	41.55	6.1	17,831	0.03%
2022/06/08	7.5	41.71	1	41.70	41.75	6.5	17,785	0.04%
2022/06/07	15.8	41.46	1	41.35	41.35	14.8	17,736	0.08%
2022/06/06	12.4	41.62	0	0.00	41.55	12.4	17,502	0.07%
2022/06/02	21.5	41.74	5	41.80	41.70	16.5	17,511	0.09%
2022/06/01	63.3	42.19	0	0.00	42.10	63.3	17,534	0.36%
2022/05/31	5	42.69	0	0.00	42.60	5	17,391	0.03%
2022/05/30	71	42.90	15.5	42.94	42.80	55.5	16,918	0.33%
2022/05/27	0.1	42.35	0	0.00	42.20	0.1	16,696	0.00%
2022/05/26	2.1	41.92	3	42.37	41.70	-0.9	16,596	-0.01%
2022/05/25	12	41.75	0	0.00	41.65	12	16,538	0.07%
2022/05/24	2	41.18	0	0.00	41.20	2	16,462	0.01%
2022/05/23	3.4	41.30	3	41.50	41.20	0.4	16,294	0.00%
2022/05/20	10.1	41.29	0	0.00	41.15	10.1	16,186	0.06%
2022/05/19	81.2	41.15	0	0.00	41.10	81.2	15,717	0.52%
2022/05/18	43.3	41.28	1	41.50	41.60	42.3	15,532	0.27%
2022/05/17	2.1	41.57	0	0.00	41.50	2.1	15,250	0.01%
2022/05/16	15.2	41.20	3	41.25	41.25	12.2	15,019	0.08%
2022/05/13	20	41.38	26.6	41.43	41.60	-6.6	14,715	-0.04%
2022/05/12	43	41.31	38	40.96	40.80	5	14,482	0.03%
2022/05/11	13.6	42.70	1.5	42.78	42.65	12.1	13,898	0.09%
2022/05/10	3.7	43.85	3	43.80	43.85	0.7	13,469	0.00%
2022/05/09	10.9	44.35	37	44.40	44.25	-26.1	13,279	-0.20%
2022/05/06	10.8	45.16	0	0.00	45.10	10.8	13,113	0.08%
2022/05/05	7.2	45.68	15	45.63	45.60	-7.8	13,152	-0.06%
2022/05/04	0	45.50	0	0.00	45.50	0	13,127	0.00%
2022/05/03	16.7	45.45	0	0.00	45.35	16.7	13,228	0.13%
2022/04/29	25	45.98	0	0.00	45.90	25	12,942	0.19%
2022/04/28	16	45.85	0	0.00	46.10	16	12,785	0.13%
2022/04/27	13.8	45.84	26	45.80	45.80	-12.2	12,580	-0.10%
2022/04/26	9.1	46.11	1	46.25	46.20	8.1	12,312	0.07%
2022/04/25	26.2	46.12	0	0.00	46.10	26.2	12,241	0.21%
2022/04/22	70.3	46.50	3	46.65	46.55	67.3	12,099	0.56%
2022/04/21	16.5	46.91	8	46.82	46.80	8.5	12,074	0.07%
2022/04/20	2.2	46.49	0	0.00	46.60	2.2	12,063	0.02%
2022/04/19	23.5	46.38	0	0.00	46.35	23.5	11,970	0.20%
2022/04/18	23.5	46.58	22.3	46.46	46.50	1.2	11,843	0.01%
2022/04/15	30.8	47.25	0.2	47.30	47.10	30.7	11,628	0.26%
2022/04/14	48.4	47.80	7	47.94	47.70	41.4	11,442	0.36%
2022/04/13	12.1	47.99	7	48.16	48.00	5.1	11,348	0.05%
2022/04/12	132.1	48.35	55	48.16	48.00	77.1	11,175	0.69%	大買/
2022/04/11	2.1	49.23	10.1	49.55	49.45	-8	10,764	-0.07%
2022/04/08	0.2	49.80	5	49.70	49.80	-4.8	10,837	-0.04%
2022/04/07	0.1	49.76	9.2	49.97	49.55	-9.1	10,806	-0.08%
2022/04/06	0.2	50.20	32	49.91	50.20	-31.8	10,709	-0.30%
2022/04/01	5	49.70	0	0.00	49.75	5	10,657	0.05%
2022/03/31	5	50.09	9	50.08	49.90	-4	10,588	-0.04%
2022/03/30	4.1	49.84	7.2	49.91	49.85	-3.1	10,436	-0.03%
2022/03/29	0	0.00	13	49.83	49.80	-13	10,432	-0.12%
2022/03/28	4	49.20	3	49.68	49.70	1	10,389	0.01%
2022/03/25	2.1	49.60	0	0.00	49.70	2.1	10,342	0.02%
2022/03/24	2	49.88	8	49.89	49.95	-6	10,385	-0.06%
2022/03/23	2.1	49.53	4	49.54	49.65	-1.9	10,460	-0.02%
2022/03/22	3.4	49.45	5.7	49.46	49.70	-2.3	10,377	-0.02%
2022/03/21	16.1	49.54	20	49.67	49.75	-3.9	10,380	-0.04%
2022/03/18	9	48.67	24	48.74	48.95	-15	10,135	-0.15%
2022/03/17	4	47.93	3	48.02	48.00	1	9,745	0.01%
2022/03/16	0	0.00	6	47.83	47.85	-6	9,630	-0.06%
2022/03/15	0.2	47.95	20	47.70	47.95	-19.8	9,597	-0.21%
2022/03/14	2	47.55	0	0.00	47.55	2	9,592	0.02%
2022/03/11	0.1	47.55	0	0.00	47.45	0.1	9,676	0.00%
2022/03/10	3	47.44	1	47.50	47.60	2	9,818	0.02%
2022/03/09	5.1	47.17	0	0.00	47.25	5.1	9,901	0.05%
2022/03/08	12	46.91	1	47.00	46.95	11	10,051	0.11%
2022/03/07	2.7	47.07	4	47.15	47.10	-1.3	10,059	-0.01%
2022/03/04	2	47.65	0	0.00	47.65	2	10,340	0.02%
2022/03/03	2.2	48.00	1	47.95	48.05	1.2	10,465	0.01%
2022/03/02	1	47.66	3	47.95	48.00	-2	10,752	-0.02%
2022/03/01	0.1	47.90	11	47.81	47.80	-10.9	10,862	-0.10%
2022/02/25	3	47.13	2	47.08	47.35	1	10,955	0.01%
2022/02/24	3.1	47.27	1	47.25	47.30	2.1	10,884	0.02%
2022/02/23	21.1	47.76	0	0.00	47.65	21.1	10,872	0.19%
2022/02/22	2.4	47.36	0	0.00	47.70	2.4	10,974	0.02%
2022/02/21	5	47.55	10	47.60	47.60	-5	10,977	-0.05%
2022/02/18	2	47.33	0	0.00	47.45	2	11,056	0.02%
2022/02/17	7.1	47.29	20	47.53	47.45	-12.9	11,143	-0.12%
2022/02/16	0	47.20	0	0.00	47.00	0	11,199	0.00%
2022/02/15	2	46.93	5	47.05	47.00	-3	11,255	-0.03%
2022/02/14	10	47.00	0	0.00	47.15	10	11,341	0.09%
2022/02/11	1.4	47.33	5.5	47.25	47.55	-4.1	11,337	-0.04%
2022/02/10	1.3	47.18	9	47.37	47.55	-7.7	11,361	-0.07%
2022/02/09	2.3	47.16	12	47.14	47.30	-9.7	11,433	-0.09%
2022/02/08	0	0.00	3	46.98	46.95	-3	11,535	-0.03%
2022/02/07	3.1	46.32	1	46.40	47.10	2.1	11,491	0.02%
2022/01/25	30	46.77	3	46.68	46.80	27	11,349	0.24%
2022/01/24	16	47.09	0	0.00	47.15	16	11,222	0.14%
2022/01/21	6	47.27	0	0.00	47.40	6	11,339	0.05%
2022/01/20	2	47.50	0	0.00	47.50	2	11,291	0.02%
2022/01/19	1	47.55	21	47.53	47.60	-20	11,341	-0.18%
2022/01/18	14	47.50	0	0.00	47.75	14	11,490	0.12%
2022/01/17	6.1	47.46	0	0.00	47.60	6.1	11,598	0.05%
2022/01/14	3	47.55	1	47.50	47.60	2	11,605	0.02%
2022/01/13	3.1	47.67	15.5	47.69	47.95	-12.4	11,826	-0.10%
2022/01/12	5	47.15	15	47.28	47.50	-10	12,070	-0.08%
2022/01/11	10	47.17	0	0.00	47.50	10	12,310	0.08%
2022/01/10	9.1	47.07	2.1	47.10	47.30	7	12,274	0.06%
2022/01/07	1.1	47.31	0	0.00	47.45	1.1	12,237	0.01%
2022/01/05	2	47.15	0	0.00	47.15	2	12,240	0.02%
2022/01/04	13	47.11	0	0.00	47.30	13	12,299	0.11%
2022/01/03	4.6	47.90	5.1	47.95	47.45	-0.5	12,196	0.00%
2021/12/30	0	0.00	1	48.15	48.00	-1	12,155	-0.01%
2021/12/29	1	48.15	4	48.10	48.15	-3	12,270	-0.02%
2021/12/28	3	48.07	0	0.00	48.15	3	12,350	0.02%
2021/12/27	0.1	48.10	1.5	48.03	48.10	-1.4	12,448	-0.01%
2021/12/24	0.9	47.87	6	47.87	47.90	-5.1	12,692	-0.04%
2021/12/23	3.1	47.59	30	47.69	47.70	-26.9	12,853	-0.21%
2021/12/22	0.1	47.45	2	47.40	47.40	-1.9	12,914	-0.01%
2021/12/21	3	47.18	0	0.00	47.25	3	13,062	0.02%
2021/12/20	6	47.38	2.2	47.21	47.40	3.8	13,199	0.03%
2021/12/17	2	47.45	27.5	47.49	47.45	-25.5	13,236	-0.19%
2021/12/16	3	46.90	0	0.00	46.90	3	13,161	0.02%
2021/12/15	0	47.05	4	47.20	46.95	-4	13,398	-0.03%
2021/12/14	2.1	47.01	13	47.01	47.00	-10.9	13,527	-0.08%
2021/12/13	3.1	47.23	1	47.15	47.10	2.1	13,762	0.02%
2021/12/10	0	0.00	3	47.45	47.30	-3	14,011	-0.02%
2021/12/09	1.1	47.36	0	0.00	47.40	1.1	14,718	0.01%
2021/12/08	1.1	47.61	11	47.63	47.70	-9.9	15,007	-0.07%
2021/12/07	4.5	47.07	28	47.15	47.55	-23.5	15,100	-0.16%
2021/12/06	3	47.00	6	46.93	47.30	-3	15,059	-0.02%
2021/12/03	14.1	46.46	0	0.00	46.40	14.1	15,012	0.09%
2021/12/02	9.1	46.40	0	0.00	46.30	9.1	14,910	0.06%
2021/12/01	5	46.20	17	46.61	46.60	-12	14,885	-0.08%
2021/11/30	11	46.50	5	47.10	46.00	6	14,816	0.04%
2021/11/29	7	46.32	13	46.40	46.50	-6	14,386	-0.04%
2021/11/26	43.1	46.66	5	46.61	46.50	38.1	14,324	0.27%
2021/11/25	5.1	47.17	0	0.00	47.15	5.1	14,217	0.04%
2021/11/24	19.9	47.45	0	0.00	47.45	19.9	14,124	0.14%
2021/11/23	6.8	47.78	0	0.00	47.80	6.8	13,953	0.05%
2021/11/22	3.4	47.93	0	0.00	47.90	3.4	13,999	0.02%
2021/11/19	9.1	48.10	35	48.11	48.30	-25.9	13,936	-0.19%
2021/11/18	2	48.28	30	48.30	48.30	-28	13,882	-0.20%
2021/11/17	9	48.37	0	0.00	48.55	9	13,875	0.06%
2021/11/16	3	48.42	2	48.40	48.65	1	13,977	0.01%
2021/11/15	0.6	48.52	6	48.70	48.60	-5.4	14,174	-0.04%
2021/11/12	10	48.54	23	48.49	48.70	-13	14,358	-0.09%
2021/11/11	0.2	48.80	3	48.68	48.80	-2.8	14,578	-0.02%
2021/11/10	2	48.50	1	48.70	48.70	1	14,843	0.01%
2021/11/09	11.1	48.59	2	48.55	48.80	9.1	15,088	0.06%
2021/11/08	20	48.73	9.5	48.76	48.95	10.5	16,197	0.06%
2021/11/05	21.4	47.96	27.5	48.05	48.15	-6.1	16,989	-0.04%
2021/11/04	35	48.20	0.5	48.25	48.10	34.5	17,324	0.20%
2021/11/03	1.1	48.12	0	0.00	48.15	1.1	17,764	0.01%
2021/11/02	10	48.24	0	0.00	48.15	10	18,197	0.06%
2021/11/01	11.1	48.14	25	48.16	48.25	-13.9	18,674	-0.07%
2021/10/29	41	48.26	0	0.00	48.25	41	18,923	0.22%
2021/10/28	3	48.40	2	48.60	48.50	1	19,472	0.01%
2021/10/27	5	48.31	2	48.50	48.35	3	19,594	0.02%
2021/10/26	3	48.57	2	48.60	48.45	1	19,646	0.01%
2021/10/25	45	48.22	21	48.25	48.25	24	19,726	0.12%
2021/10/22	0	0.00	2	48.90	48.80	-2	20,089	-0.01%
2021/10/21	10.2	48.45	4	48.71	48.75	6.2	20,240	0.03%
2021/10/20	30.5	48.47	0	0.00	48.35	30.5	20,272	0.15%
2021/10/19	34.5	49.22	0	0.00	49.10	34.5	20,369	0.17%
2021/10/18	7	49.86	0	0.00	49.80	7	20,223	0.03%
2021/10/15	1	50.00	0	0.00	50.10	1	20,486	0.00%
2021/10/14	3	49.95	0	0.00	49.90	3	20,492	0.01%
2021/10/13	1.1	50.13	5	50.72	50.50	-3.9	20,515	-0.02%
2021/10/12	1.1	49.69	11	50.15	50.20	-9.9	20,491	-0.05%
2021/10/08	0.1	50.40	0.1	50.40	50.40	0	20,467	0.00%
2021/10/07	0.1	50.50	5.3	50.21	50.40	-5.2	20,717	-0.02%
2021/10/06	5.1	49.85	0.1	50.30	49.90	5	20,940	0.02%
2021/10/05	2.1	49.81	7	50.13	50.30	-4.9	21,193	-0.02%
2021/10/04	9.1	50.01	11	50.22	50.00	-1.9	21,654	-0.01%
2021/10/01	32.1	50.07	9	50.30	50.20	23.1	22,316	0.10%
2021/09/30	0	51.00	4	51.20	51.00	-4	22,380	-0.02%
2021/09/29	12	50.76	7	50.60	50.60	5	22,519	0.02%
2021/09/28	3	50.60	5	50.96	51.00	-2	22,713	-0.01%
2021/09/27	5.3	50.79	13	51.03	51.10	-7.7	22,761	-0.03%
2021/09/24	0.2	51.30	18	51.37	51.30	-17.8	22,881	-0.08%
2021/09/23	4.1	51.20	9	51.20	51.20	-4.9	22,886	-0.02%
2021/09/22	14.2	49.98	1	50.70	50.70	13.2	22,838	0.06%
2021/09/17	33	51.37	19	50.97	50.70	14	22,742	0.06%
2021/09/16	2	51.10	27	51.37	51.70	-25	22,693	-0.11%
2021/09/15	24.1	51.41	41.4	51.18	51.20	-17.3	22,526	-0.08%
2021/09/14	12	51.47	30.4	51.19	51.40	-18.4	22,421	-0.08%
2021/09/13	2.2	49.60	7	49.94	50.10	-4.8	21,802	-0.02%
2021/09/10	3	48.67	8	48.73	49.00	-5	21,700	-0.02%
2021/09/09	12	47.98	3	48.07	48.20	9	21,833	0.04%
2021/09/08	1.1	48.74	16	48.53	48.55	-14.9	21,908	-0.07%
2021/09/07	0	0.00	11	48.82	48.75	-11	21,992	-0.05%
2021/09/06	3	48.75	12	48.84	48.80	-9	22,010	-0.04%
2021/09/03	1.3	48.23	8	48.28	48.50	-6.7	21,935	-0.03%
2021/09/02	10.4	47.84	2	48.15	47.90	8.4	21,889	0.04%
2021/09/01	2	48.03	13	48.20	48.40	-11	21,952	-0.05%
2021/08/31	1.1	47.57	1	47.65	48.45	0.1	21,850	0.00%
2021/08/30	4	47.24	12	47.24	47.60	-8	21,749	-0.04%
2021/08/27	3.1	47.24	13	47.32	47.45	-9.9	21,802	-0.05%
2021/08/26	6.1	46.73	5	46.97	46.95	1.1	22,042	0.00%
2021/08/25	1	46.66	9	47.05	47.20	-8	22,198	-0.04%
2021/08/24	5.4	46.62	8	46.73	46.75	-2.6	22,216	-0.01%
2021/08/23	9.1	46.80	3	46.77	46.80	6.1	22,436	0.03%
2021/08/20	1.6	46.44	6.3	46.40	46.15	-4.7	22,539	-0.02%
2021/08/19	13.1	46.26	6	46.58	46.20	7.1	22,907	0.03%
2021/08/18	19	46.76	18	47.10	47.25	1	22,789	0.00%
2021/08/17	17	47.44	6	47.32	47.30	11	22,621	0.05%
2021/08/16	33.3	47.83	1	48.05	47.95	32.3	22,465	0.14%
2021/08/13	13	48.17	41	48.37	48.40	-28	22,509	-0.12%
2021/08/12	30.7	47.04	3	46.87	47.60	27.7	22,621	0.12%
2021/08/11	53.1	51.07	28	51.10	51.10	25.1	21,868	0.11%
2021/08/10	22.1	51.86	51	51.81	51.90	-28.9	21,421	-0.14%
2021/08/09	68.3	52.16	14	52.27	52.40	54.3	21,726	0.25%
2021/08/06	12	52.51	43	52.90	52.90	-31	21,805	-0.14%
2021/08/05	18.1	52.91	19	52.91	52.70	-0.9	22,168	0.00%
2021/08/04	4	53.90	18	53.77	53.80	-14	23,135	-0.06%
2021/08/03	14.3	53.41	60.9	53.67	53.90	-46.6	23,671	-0.20%
2021/08/02	5.1	52.60	2	52.70	52.80	3.1	23,444	0.01%
2021/07/30	8.1	52.67	11	52.72	52.60	-2.9	23,936	-0.01%
2021/07/29	12	52.75	5	52.40	52.90	7	24,450	0.03%
2021/07/28	12.1	52.35	11	52.72	52.40	1.1	24,837	0.00%
2021/07/27	26	53.08	11.6	52.82	53.00	14.4	25,536	0.06%
2021/07/26	5.1	53.60	26.1	53.46	53.20	-21.1	26,205	-0.08%
2021/07/23	0.1	53.00	65.1	52.84	53.00	-65	26,532	-0.25%
2021/07/22	14	52.08	5	52.14	52.10	9	26,663	0.03%
2021/07/21	16.1	52.01	14	51.91	51.80	2.1	27,077	0.01%
2021/07/20	7.1	51.59	4	51.78	51.70	3.1	27,984	0.01%
2021/07/19	10	52.00	17	51.85	52.00	-7	29,485	-0.02%
2021/07/16	8	51.48	5	51.50	51.50	3	32,699	0.01%
2021/07/15	5	51.30	0	0.00	51.60	5	34,817	0.01%
2021/07/14	23	51.40	5	51.30	51.50	18	36,177	0.05%
2021/07/13	8	52.03	2	51.80	51.90	6	36,859	0.02%
2021/07/12	13.1	52.02	5	52.20	52.20	8.1	37,265	0.02%
2021/07/09	53	52.29	11	52.39	52.00	42	37,473	0.11%
2021/07/08	14.1	52.42	68	52.50	52.80	-53.9	37,291	-0.14%
2021/07/07	3.1	51.01	1	51.20	51.30	2.1	36,928	0.01%
2021/07/06	13.4	50.85	34.5	51.18	51.20	-21.1	36,823	-0.06%
2021/07/05	41	50.69	0	0.00	50.60	41	36,751	0.11%
2021/07/02	17.5	50.65	1	50.60	50.50	16.5	36,605	0.05%
2021/07/01	7.1	50.66	1	50.70	50.60	6.1	36,533	0.02%
2021/06/30	2	51.05	0	0.00	51.00	2	36,744	0.01%
2021/06/29	4	51.00	3.3	51.05	51.20	0.7	36,788	0.00%
2021/06/28	18	50.98	54	51.01	51.10	-36	36,966	-0.10%
2021/06/25	5.1	51.08	2	51.00	51.00	3.1	36,992	0.01%
2021/06/24	0	0.00	1.1	51.20	51.10	-1.1	37,241	0.00%
2021/06/23	1	50.80	1	51.00	51.00	0	37,676	0.00%
2021/06/22	5.2	50.84	10	51.07	50.90	-4.8	37,792	-0.01%
2021/06/21	0.2	50.85	6	50.90	50.70	-5.8	37,889	-0.02%
2021/06/18	17	51.06	4	51.10	51.00	13	38,189	0.03%
2021/06/17	2	51.50	0	0.00	51.50	2	39,486	0.01%
2021/06/16	1.8	51.69	14	51.71	51.90	-12.2	39,623	-0.03%
2021/06/15	1	51.20	6	51.32	51.30	-5	39,581	-0.01%
2021/06/11	0	0.00	1	51.40	51.40	-1	39,636	0.00%
2021/06/09	2.2	51.01	0	0.00	51.30	2.2	39,925	0.01%
2021/06/08	2	51.40	6	51.35	51.40	-4	40,039	-0.01%
2021/06/07	15.8	51.36	5	51.58	51.50	10.8	40,264	0.03%
2021/06/04	8.1	51.88	0	0.00	51.90	8.1	40,452	0.02%
2021/06/03	2	51.90	3	52.13	52.30	-1	40,659	0.00%
2021/06/02	0.4	51.90	20	51.83	52.00	-19.6	40,510	-0.05%
2021/06/01	0	0.00	1	51.40	51.50	-1	40,290	0.00%
2021/05/31	3	51.17	23	51.37	51.60	-20	40,457	-0.05%
2021/05/28	8	50.35	19	50.46	50.60	-11	40,331	-0.03%
2021/05/27	37.8	49.99	1	50.30	50.30	36.8	40,411	0.09%
2021/05/26	97.1	50.89	12	51.03	50.70	85.1	40,254	0.21%
2021/05/25	111	51.26	53	51.36	51.10	58	40,193	0.14%	大買/
2021/05/24	42.2	50.66	35	51.11	51.30	7.2	40,233	0.02%
2021/05/21	86.1	51.33	32	52.62	51.20	54.1	40,408	0.13%
2021/05/20	74.1	50.43	19	50.74	50.80	55.1	40,310	0.14%
2021/05/19	17.1	50.38	15.3	50.31	50.50	1.8	40,085	0.00%
2021/05/18	38.2	49.50	40	49.57	50.00	-1.8	39,915	0.00%
2021/05/17	42.2	47.93	58.2	48.22	47.90	-16.1	39,776	-0.04%
2021/05/14	38	49.80	19	49.75	49.60	19	39,121	0.05%
2021/05/13	42.1	48.30	39	48.49	49.20	3.1	38,782	0.01%
2021/05/12	88	49.61	83.2	49.45	49.60	4.8	38,261	0.01%
2021/05/11	46.7	52.16	30	52.70	51.60	16.7	36,972	0.05%
2021/05/10	27.2	52.81	12	52.77	52.90	15.2	36,241	0.04%
2021/05/07	23.1	52.25	15	52.29	52.30	8.1	36,059	0.02%
2021/05/06	7.3	51.58	36	51.94	53.00	-28.7	35,706	-0.08%
2021/05/05	45.5	50.98	31	50.74	50.80	14.5	35,241	0.04%
2021/05/04	68.2	50.21	47.5	50.39	50.20	20.7	35,127	0.06%
2021/05/03	50.4	51.12	258	51.16	51.20	-207.6	34,169	-0.61%	大賣/鉅額交易
2021/04/29	69.5	52.42	10	52.39	52.10	59.5	33,664	0.18%
2021/04/28	37.1	52.52	30	52.45	53.20	7.1	33,224	0.02%
2021/04/27	64.1	52.76	22	52.64	52.70	42.1	33,106	0.13%
2021/04/26	82.3	53.10	64.2	53.30	53.10	18.1	32,617	0.06%
2021/04/23	128.1	52.41	75	52.69	53.00	53.1	31,717	0.17%	大買/
2021/04/22	308.2	57.06	225.1	57.18	54.10	83.1	30,558	0.27%	大買/大賣/
2021/04/21	217.1	54.57	126.3	54.46	55.70	90.7	27,491	0.33%	大買/大賣/
2021/04/20	67.2	52.00	85	52.84	52.00	-17.8	25,459	-0.07%
2021/04/19	22	49.97	49.1	50.14	50.40	-27.1	24,106	-0.11%
2021/04/16	5.1	48.69	82	48.55	49.00	-76.9	23,301	-0.33%
2021/04/15	68	47.90	52.3	47.55	47.90	15.7	22,795	0.07%
2021/04/14	39.1	46.76	11.1	46.81	47.00	28	22,494	0.12%
2021/04/13	38.6	47.25	267	47.24	47.20	-228.4	22,362	-1.02%	大賣/鉅額交易
2021/04/12	22.1	46.80	12	46.84	46.85	10.1	22,111	0.05%
2021/04/09	20	46.85	53	46.98	46.70	-33	22,041	-0.15%
2021/04/08	1	46.90	93	46.90	46.90	-92	21,910	-0.42%
2021/04/07	1.1	46.76	3	46.80	46.80	-1.9	21,820	-0.01%
2021/04/06	4.5	46.82	59.3	46.85	46.85	-54.9	21,761	-0.25%
2021/04/01	1	46.65	10	46.70	46.70	-9	21,372	-0.04%
2021/03/31	15	46.70	14.2	46.74	46.80	0.8	21,256	0.00%
2021/03/30	144	46.37	21	46.50	46.55	123	21,044	0.58%	大買/鉅額交易
2021/03/29	141.1	46.32	9.2	46.38	46.50	131.9	20,945	0.63%	大買/鉅額交易
2021/03/26	0.1	46.10	26	46.15	46.15	-25.9	20,680	-0.13%
2021/03/25	14	45.50	45	45.53	45.55	-31	20,287	-0.15%
2021/03/24	12	45.61	259	45.65	45.55	-247	20,110	-1.23%	大賣/鉅額交易
2021/03/23	35	45.71	50	45.72	45.70	-15	19,996	-0.08%
2021/03/22	174.3	45.86	259.3	45.76	45.80	-85	19,589	-0.43%	大買/大賣/
2021/03/19	6	42.73	0	0.00	42.70	6	18,122	0.03%
2021/03/18	1.1	43.10	4	43.11	43.10	-2.9	17,888	-0.02%
2021/03/17	1	42.80	5	42.88	42.85	-4	17,899	-0.02%
2021/03/16	0.1	42.65	0	0.00	42.60	0.1	17,904	0.00%
2021/03/15	57	42.40	18	42.59	42.35	39	17,936	0.22%
2021/03/12	35	42.67	1	42.75	42.70	34	17,781	0.19%
2021/03/11	98	42.99	0	0.00	42.85	98	17,666	0.55%
2021/03/10	80.1	43.00	7	43.22	43.00	73.1	17,600	0.42%
2021/03/09	7.1	42.87	185	43.11	43.40	-177.9	17,714	-1.00%	大賣/鉅額交易
2021/03/08	17	42.65	3.4	42.70	42.65	13.6	17,513	0.08%
2021/03/04	1	42.50	3	42.33	42.50	-2	17,847	-0.01%
2021/03/03	3	42.38	11	42.55	42.55	-8	17,835	-0.04%
2021/03/02	110	42.33	5	42.30	42.10	105	17,744	0.59%	大買/鉅額交易
2021/02/26	35	42.16	13	42.67	42.00	22	17,589	0.13%
2021/02/25	1	42.70	26	42.86	42.90	-25	17,255	-0.14%
2021/02/24	63.1	42.46	27	42.74	42.55	36.1	17,267	0.21%
2021/02/23	18	42.33	157.3	42.41	42.45	-139.3	17,237	-0.81%	大賣/鉅額交易
2021/02/22	26.1	41.89	13	41.94	41.80	13.1	17,008	0.08%
2021/02/19	61.1	41.14	47	41.60	41.60	14.1	16,970	0.08%
2021/02/18	32	41.26	7	41.50	41.35	25	16,894	0.15%
2021/02/17	100.1	40.89	0	0.00	41.25	100.1	16,801	0.60%
2021/02/05	0	40.95	0	0.00	40.85	0	16,576	0.00%
2021/02/04	7	40.46	0	0.00	40.40	7	16,647	0.04%
2021/02/03	16	40.57	0	0.00	40.55	16	17,019	0.09%
2021/02/01	1	40.80	5.7	40.64	40.80	-4.7	16,812	-0.03%
2021/01/29	11	40.24	0	0.00	40.15	11	16,789	0.07%
2021/01/28	19	40.29	20.7	40.23	40.25	-1.7	16,597	-0.01%
2021/01/27	0	0.00	10	40.43	40.35	-10	16,362	-0.06%
2021/01/26	26	40.51	27	40.33	40.35	-1	16,223	-0.01%
2021/01/25	5.1	40.76	0	0.00	40.90	5.1	15,710	0.03%
2021/01/22	33.3	40.57	1	40.60	40.60	32.3	15,509	0.21%
2021/01/21	24	40.99	20	40.98	40.80	4	15,191	0.03%
2021/01/20	36.1	41.04	1	40.90	40.95	35.1	15,029	0.23%
2021/01/19	1.1	41.80	1	42.00	41.75	0.1	14,598	0.00%
2021/01/18	28.1	41.55	50	41.45	41.60	-21.9	14,547	-0.15%
2021/01/15	52	42.11	1	42.40	41.95	51	14,248	0.36%
2021/01/14	20	42.53	152	42.52	42.55	-132	13,868	-0.95%	大賣/鉅額交易
2021/01/13	7	42.67	10	42.70	42.70	-3	13,709	-0.02%
2021/01/12	5	42.75	20	42.95	42.70	-15	13,599	-0.11%
2021/01/11	9.1	42.90	7	42.90	43.10	2.1	13,516	0.02%
2021/01/08	21	42.88	0	0.00	42.95	21	13,435	0.16%
2021/01/07	4	42.91	0	42.95	42.85	4	13,366	0.03%
2021/01/06	12	43.00	25	42.94	42.95	-13	13,172	-0.10%
2021/01/05	0	0.00	4	43.30	43.10	-4	13,036	-0.03%
2021/01/04	2	43.18	5	43.29	43.20	-3	12,974	-0.02%
2020/12/31	6	43.28	64	43.29	43.20	-58	12,933	-0.45%
2020/12/30	0	0.00	64	43.13	43.25	-64	12,962	-0.49%
2020/12/29	0	0.00	10	43.00	43.00	-10	12,916	-0.08%
2020/12/28	5	42.90	0	0.00	43.00	5	12,907	0.04%
2020/12/25	11.1	42.75	0.6	42.90	42.80	10.4	12,961	0.08%
2020/12/24	3.1	42.82	0	0.00	42.70	3.1	13,055	0.02%
2020/12/23	9	42.73	0	0.00	42.80	9	13,075	0.07%
2020/12/22	179.1	43.10	2	43.15	42.95	177.1	13,149	1.35%	大買/鉅額交易
2020/12/21	122.2	43.38	30	43.46	43.50	92.2	13,438	0.69%	大買/
2020/12/18	31.1	42.85	200	42.95	42.95	-168.9	13,750	-1.23%	大賣/鉅額交易
2020/12/17	34	42.75	3	42.75	42.65	31	13,865	0.22%
2020/12/16	63.1	43.09	101	43.22	43.05	-37.9	13,782	-0.27%	大賣/
2020/12/15	7	42.71	6	42.65	42.50	1	13,764	0.01%
2020/12/14	14.2	42.83	0	0.00	42.80	14.2	13,726	0.10%
2020/12/11	51	42.99	30	42.90	42.90	21	13,816	0.15%
2020/12/10	101.1	43.24	20	43.40	43.25	81.1	13,749	0.59%	大買/
2020/12/09	30	43.37	27	43.49	43.35	3	13,778	0.02%
2020/12/08	15	43.28	14	43.51	43.60	1	13,772	0.01%
2020/12/07	46.9	43.48	0	0.00	43.55	46.9	13,759	0.34%
2020/12/04	60	43.58	6	43.80	43.65	54	13,838	0.39%
2020/12/03	213.8	43.55	151	43.88	43.50	62.8	13,761	0.46%	大買/大賣/
2020/12/02	0	0.00	25	43.15	43.20	-25	13,481	-0.19%
2020/12/01	16	42.78	8	43.15	43.15	8	13,676	0.06%
2020/11/30	33	43.32	0	0.00	42.90	33	13,906	0.24%
2020/11/27	4.1	43.18	32	43.30	43.30	-27.9	13,694	-0.20%
2020/11/26	4	42.83	0	0.00	42.95	4	13,620	0.03%
2020/11/25	59	42.71	11	42.62	42.60	48	13,772	0.35%
2020/11/24	5.1	42.89	6	42.83	42.75	-0.9	13,849	-0.01%
2020/11/23	6.1	43.00	40	42.98	43.00	-33.9	13,800	-0.25%
2020/11/20	0.1	42.70	6	42.56	42.70	-5.9	13,790	-0.04%
2020/11/19	4	42.90	32	42.98	42.90	-28	13,775	-0.20%
2020/11/18	11	42.85	30.1	42.78	42.70	-19.1	13,816	-0.14%
2020/11/17	6	42.52	25.1	42.61	42.75	-19.1	13,854	-0.14%
2020/11/16	185.3	42.39	51.3	42.29	42.35	134	14,202	0.94%	大買/鉅額交易
2020/11/13	0	0.00	7.4	42.28	42.25	-7.4	14,467	-0.05%
2020/11/12	131	42.53	38.1	42.53	42.40	92.9	14,811	0.63%	大買/
2020/11/11	109	42.58	40	42.38	42.65	69	14,831	0.47%	大買/
2020/11/10	34.1	41.37	62	41.45	41.55	-27.9	14,766	-0.19%
2020/11/09	104	41.10	4.1	41.05	41.15	99.9	14,981	0.67%	大買/
2020/11/06	26.1	40.82	0	0.00	40.85	26.1	16,178	0.16%
2020/11/05	15	40.96	11	41.00	41.05	4	16,546	0.02%
2020/11/04	19	40.84	1	40.85	40.90	18	16,842	0.11%
2020/11/03	0	0.00	4	40.85	40.95	-4	17,212	-0.02%
2020/11/02	0	0.00	0.9	40.65	40.60	-0.9	17,662	0.00%
2020/10/30	3.5	40.40	26	40.55	40.55	-22.5	18,262	-0.12%
2020/10/29	4.9	40.48	2	40.50	40.35	2.9	18,465	0.02%
2020/10/28	6	40.54	0	0.00	40.55	6	18,534	0.03%
2020/10/27	2.1	40.38	4	40.45	40.50	-1.9	18,592	-0.01%
2020/10/26	16.1	40.58	2.2	40.66	40.50	14	18,606	0.08%
2020/10/23	20	40.67	0	0.00	40.65	20	18,750	0.11%
2020/10/22	24.3	41.00	11	40.75	41.00	13.3	18,943	0.07%
2020/10/21	3	40.40	0	0.00	40.30	3	19,040	0.02%
2020/10/20	25.1	40.42	0	0.00	40.35	25.1	19,061	0.13%
2020/10/19	5.1	40.55	3	40.65	40.45	2.1	19,122	0.01%
2020/10/16	3	40.40	1	40.40	40.30	2	19,278	0.01%
2020/10/15	1	40.20	0	0.00	40.30	1	19,671	0.01%
2020/10/14	15	40.60	5.1	40.70	40.50	10	19,700	0.05%
2020/10/13	18	40.44	0	0.00	40.50	18	19,784	0.09%
2020/10/12	38	41.01	72.5	40.98	40.95	-34.5	20,214	-0.17%
2020/10/08	24	41.07	57	41.14	41.15	-33	20,431	-0.16%
2020/10/07	13	41.09	24	41.21	41.15	-11	20,445	-0.05%
2020/10/06	0	0.00	80	41.31	41.40	-80	20,441	-0.39%
2020/10/05	12	41.10	0	0.00	41.00	12	20,601	0.06%
2020/09/30	4	41.50	0	0.00	41.40	4	20,812	0.02%
2020/09/29	73	41.44	10	41.54	41.20	63	20,975	0.30%
2020/09/28	1.1	40.73	15	40.92	40.95	-13.9	21,043	-0.07%
2020/09/25	8	40.51	15	40.64	40.55	-7	21,224	-0.03%
2020/09/24	52	40.13	21	40.25	40.05	31	21,293	0.15%
2020/09/23	107	41.06	393	41.38	41.00	-286	21,057	-1.36%	大買/大賣/鉅額交易
2020/09/22	31	41.84	10	41.65	41.80	21	20,759	0.10%
2020/09/21	214.1	42.36	2	42.30	42.25	212.1	20,638	1.03%	大買/鉅額交易
2020/09/18	50	42.50	0	0.00	42.50	50	20,706	0.24%
2020/09/17	1.1	42.66	2	42.55	42.55	-0.9	20,727	0.00%
2020/09/16	0.1	42.90	41.3	42.70	42.85	-41.1	20,772	-0.20%
2020/09/15	6	42.53	5	42.70	42.70	1	20,736	0.00%
2020/09/14	131.1	42.55	5	42.56	42.95	126.1	20,963	0.60%	大買/鉅額交易
2020/09/11	21	42.27	0	0.00	42.30	21	20,893	0.10%
2020/09/10	23.1	42.28	0	0.00	42.45	23.1	20,933	0.11%
2020/09/09	3	42.23	0	0.00	42.55	3	20,892	0.01%
2020/09/08	0	0.00	2	43.05	42.70	-2	20,918	-0.01%
2020/09/07	1	42.45	10	42.60	42.70	-9	21,054	-0.04%
2020/09/04	16	42.18	0	0.00	42.20	16	21,101	0.08%
2020/09/03	22	42.63	0	0.00	42.70	22	21,075	0.10%
2020/09/02	14	42.46	0	0.00	42.65	14	20,913	0.07%
2020/09/01	3	42.67	1	42.85	42.75	2	20,813	0.01%
2020/08/31	7	43.19	3	43.35	42.90	4	20,717	0.02%
2020/08/28	8	43.48	0.1	43.65	43.50	7.9	20,610	0.04%
2020/08/27	3	43.80	3	43.85	43.85	0	20,645	0.00%
2020/08/26	15	43.91	3	44.05	44.10	12	20,707	0.06%
2020/08/25	13	44.10	1	44.10	44.10	12	20,673	0.06%
2020/08/24	24.1	44.02	11.1	44.12	44.05	12.9	21,049	0.06%
2020/08/21	5.1	44.21	11	44.10	44.25	-5.9	21,056	-0.03%
2020/08/20	42	43.69	19	43.82	43.50	23	20,862	0.11%
2020/08/19	49	44.58	11	44.60	44.35	38	20,547	0.18%
2020/08/18	77.2	43.82	47	44.04	44.00	30.2	20,240	0.15%
2020/08/17	59	43.36	4	43.55	43.35	55	19,928	0.28%
2020/08/14	203	42.17	96	42.22	42.85	107	19,825	0.54%	大買/鉅額交易
2020/08/13	52	41.31	9	41.22	41.20	43	19,407	0.22%
2020/08/12	109	41.08	0	0.00	41.00	109	19,247	0.57%	大買/鉅額交易
2020/08/11	37	46.51	36	46.50	46.50	1	18,034	0.01%
2020/08/10	60.1	46.60	12	46.68	46.60	48.1	17,645	0.27%
2020/08/07	1	47.20	0	0.00	47.10	1	17,455	0.01%
2020/08/06	46.1	47.05	40	46.99	47.15	6.1	17,219	0.04%
2020/08/05	135	46.33	42	46.19	46.45	93	16,833	0.55%	大買/
2020/08/04	2.1	45.06	7.8	45.22	45.40	-5.7	16,369	-0.03%
2020/08/03	7	44.86	0	0.00	44.95	7	16,214	0.04%
2020/07/31	6	45.36	2	45.35	45.00	4	16,141	0.02%
2020/07/30	0	0.00	2.1	45.15	45.35	-2.1	16,127	-0.01%
2020/07/29	0	0.00	31	45.15	45.05	-31	16,204	-0.19%
2020/07/28	0.3	44.50	7	44.64	44.50	-6.7	16,213	-0.04%
2020/07/27	3	44.75	177	44.84	44.60	-174	16,216	-1.07%	大賣/鉅額交易
2020/07/24	6.1	45.24	0	0.00	45.00	6.1	16,217	0.04%
2020/07/23	8	45.49	32	45.60	45.60	-24	16,183	-0.15%
2020/07/22	6	45.40	334	45.41	45.50	-328	16,181	-2.03%	大賣/鉅額交易
2020/07/21	336.3	45.65	9	45.57	45.55	327.3	16,060	2.04%	大買/鉅額交易
2020/07/20	1.2	45.13	7	45.03	45.10	-5.8	15,811	-0.04%
2020/07/17	0.3	44.75	0	0.00	44.80	0.3	15,774	0.00%
2020/07/16	42	44.86	2	44.60	44.50	40	15,824	0.25%
2020/07/15	65.1	45.59	6	45.56	45.60	59.1	15,384	0.38%
2020/07/14	25.1	45.34	0	0.00	45.30	25.1	15,181	0.17%
2020/07/13	24	45.15	0	0.00	45.20	24	15,199	0.16%
2020/07/10	10.1	45.05	4	45.20	44.95	6.1	15,301	0.04%
2020/07/09	5	45.30	12	45.34	45.30	-7	15,268	-0.05%
2020/07/08	0	0.00	35	44.72	45.15	-35	15,002	-0.23%
2020/07/07	10	44.20	47	44.34	44.50	-37	14,733	-0.25%
2020/07/06	0.1	44.25	23	44.40	44.40	-22.9	14,649	-0.16%
2020/07/03	62.1	43.90	27	43.95	43.95	35.1	14,624	0.24%
2020/07/02	1.3	43.38	26	43.44	43.60	-24.7	14,576	-0.17%
2020/07/01	2	43.00	15	43.03	43.10	-13	14,481	-0.09%
2020/06/30	5	42.80	0.6	42.85	42.75	4.4	14,409	0.03%
2020/06/29	1.1	42.63	0	0.00	42.65	1.1	14,485	0.01%
2020/06/24	0.1	42.85	0	0.00	42.85	0.1	14,456	0.00%
2020/06/23	4	42.85	0	0.00	42.70	4	14,452	0.03%
2020/06/22	6.2	42.90	6	42.88	42.90	0.2	14,506	0.00%
2020/06/19	11	42.55	8	42.85	42.55	3	14,595	0.02%
2020/06/18	6	42.71	8	42.88	42.70	-2	14,575	-0.01%
2020/06/17	11	42.70	5.2	42.66	42.85	5.8	14,913	0.04%
2020/06/16	29.1	42.76	1	42.85	42.85	28.1	15,214	0.18%
2020/06/15	5	42.85	3	42.85	42.50	2	15,627	0.01%
2020/06/12	4	42.70	17	42.68	42.90	-13	15,929	-0.08%
2020/06/11	58	43.54	22	43.90	43.30	36	16,268	0.22%
2020/06/10	3.1	44.00	31	43.99	44.00	-27.9	16,336	-0.17%
2020/06/09	5	43.65	15	43.90	43.90	-10	16,626	-0.06%
2020/06/08	20.2	43.68	6	43.92	43.95	14.2	16,884	0.08%
2020/06/05	1	43.40	0	0.00	43.65	1	16,879	0.01%
2020/06/04	50	43.46	12	43.53	43.40	38	17,038	0.22%
2020/06/03	28.1	43.55	16	43.69	43.65	12.1	17,164	0.07%
2020/06/02	5	43.15	9	43.25	43.30	-4	17,071	-0.02%
2020/06/01	7.3	42.96	0.2	43.10	43.10	7.1	17,036	0.04%
2020/05/29	6	42.58	0	0.00	42.55	6	16,970	0.04%
2020/05/28	14.1	42.79	0	0.00	42.35	14.1	16,591	0.08%
2020/05/27	7	42.89	0	0.00	42.85	7	16,655	0.04%
2020/05/26	0	43.00	5	43.15	43.00	-5	16,717	-0.03%
2020/05/25	30.1	42.53	0	0.00	42.65	30.1	16,826	0.18%
2020/05/22	12	42.63	1	42.65	42.65	11	16,923	0.06%
2020/05/21	17.5	42.87	2	43.15	43.00	15.5	16,923	0.09%
2020/05/20	0.1	43.00	2	43.20	42.90	-1.9	16,891	-0.01%
2020/05/19	21.3	42.88	13	43.05	43.00	8.3	16,886	0.05%
2020/05/18	4.1	42.34	3	42.35	42.35	1.1	16,725	0.01%
2020/05/15	1.6	42.39	1	42.50	42.30	0.6	16,700	0.00%
2020/05/14	11.1	42.33	5	42.63	42.60	6.1	16,720	0.04%
2020/05/13	10.1	42.55	49	42.50	42.90	-39	16,615	-0.23%
2020/05/12	3	42.87	10	42.95	42.95	-7	16,648	-0.04%
2020/05/11	0.1	43.15	2	43.28	43.15	-1.9	16,683	-0.01%
2020/05/08	1.3	42.91	3	42.97	43.00	-1.7	16,728	-0.01%
2020/05/07	10	42.60	5	42.95	42.70	5	16,749	0.03%
2020/05/06	2	42.68	2.2	42.79	42.60	-0.2	16,822	0.00%
2020/05/05	71.1	42.41	86	42.83	42.85	-14.9	16,875	-0.09%
2020/05/04	71	42.04	42	42.49	42.20	29	16,886	0.17%
2020/04/30	22	42.69	87	42.95	43.20	-65	16,928	-0.38%
2020/04/29	24	42.45	76	42.48	42.55	-52	16,995	-0.31%
2020/04/28	2.4	42.12	2	42.10	42.25	0.4	17,208	0.00%
2020/04/27	40	42.04	108	42.08	42.00	-68	18,115	-0.38%	大賣/
2020/04/24	2.1	42.05	1	42.10	42.00	1.1	18,025	0.01%
2020/04/23	0.1	42.10	4	42.09	42.15	-3.9	18,025	-0.02%
2020/04/22	3	41.30	3	41.60	41.60	0	17,994	0.00%
2020/04/21	56.4	41.80	0	0.00	41.80	56.4	18,175	0.31%
2020/04/20	1.1	42.38	40	42.36	42.35	-38.9	18,223	-0.21%
2020/04/17	118.4	42.12	12	42.15	42.00	106.4	18,450	0.58%	大買/鉅額交易
2020/04/16	0.2	41.85	3	42.10	41.85	-2.9	18,435	-0.02%
2020/04/15	15.1	41.91	8	41.95	41.80	7.1	18,514	0.04%
2020/04/14	30	41.61	10	41.43	41.65	20	18,414	0.11%
2020/04/10	6.2	40.95	3	40.85	41.00	3.2	18,530	0.02%
2020/04/09	2	40.65	7	40.60	40.55	-5	18,714	-0.03%
2020/04/08	29.3	40.84	1	41.20	41.00	28.3	18,786	0.15%
2020/04/07	12	39.61	24	39.87	39.95	-12	18,599	-0.06%
2020/04/06	41	38.75	0	0.00	39.05	41	18,657	0.22%
2020/03/31	2.4	39.31	52	39.41	39.50	-49.6	18,495	-0.27%
2020/03/30	12	38.58	263	38.47	39.15	-251	18,316	-1.37%	大賣/鉅額交易
2020/03/27	0	0.00	1	39.05	38.95	-1	18,246	-0.01%
2020/03/26	0	0.00	6	39.28	38.60	-6	18,248	-0.03%
2020/03/25	1	38.80	42	38.96	38.80	-41	18,249	-0.22%
2020/03/24	111.2	38.37	7	38.27	38.25	104.2	18,117	0.58%	大買/鉅額交易
2020/03/23	67	34.88	107	36.68	36.10	-40	17,961	-0.22%	大賣/
2020/03/20	51.7	36.69	17	36.62	36.95	34.7	17,655	0.20%
2020/03/19	139	34.51	17	34.57	33.60	122	17,337	0.70%	大買/鉅額交易
2020/03/18	7	36.71	14	36.64	36.00	-7	17,069	-0.04%
2020/03/17	154	37.87	2	38.00	37.60	152	16,688	0.91%	大買/鉅額交易
2020/03/16	7	39.28	0	0.00	38.85	7	16,138	0.04%
2020/03/13	5.1	38.58	0	0.00	40.25	5.1	15,911	0.03%
2020/03/12	0	0.00	15	41.17	40.75	-15	15,439	-0.10%
2020/03/11	0.1	41.85	14.2	42.02	41.80	-14.1	15,048	-0.09%
2020/03/10	33	41.52	84	41.55	41.60	-51	14,955	-0.34%
2020/03/09	7	42.02	0	0.00	41.85	7	14,818	0.05%
2020/03/06	0	42.85	1	43.20	42.85	-1	14,613	-0.01%
2020/03/05	0.1	43.15	5	43.20	43.30	-4.9	14,608	-0.03%
2020/03/04	0	0.00	1	42.80	42.85	-1	14,772	-0.01%
2020/03/03	1.1	42.69	0	0.00	42.65	1.1	14,783	0.01%
2020/03/02	0.5	42.25	6	42.40	42.25	-5.5	14,678	-0.04%
2020/02/27	0	0.00	231	42.23	42.25	-231	14,824	-1.56%	大賣/鉅額交易
2020/02/26	13	42.22	38	42.20	42.20	-25	14,772	-0.17%
2020/02/25	4	42.41	0	0.00	42.70	4	14,628	0.03%
2020/02/24	0.2	43.00	5	43.04	43.00	-4.8	14,574	-0.03%
2020/02/21	0.3	43.20	0	0.00	43.25	0.3	14,887	0.00%
2020/02/20	46.2	43.50	2	43.43	43.15	44.2	15,079	0.29%
2020/02/18	3	43.05	0	0.00	43.05	3	15,442	0.02%
2020/02/17	2.3	43.04	1	43.05	43.00	1.3	15,522	0.01%
2020/02/14	2	43.28	1	43.30	43.20	1	15,690	0.01%
2020/02/12	5	42.80	5	42.75	42.80	0	15,560	0.00%
2020/02/11	0	0.00	48	42.80	42.60	-48	15,533	-0.31%
2020/02/10	0.3	42.40	4	42.09	42.40	-3.7	15,477	-0.02%
2020/02/07	8	42.53	1	42.45	42.50	7	15,428	0.05%
2020/02/06	52.2	42.74	5	43.00	43.00	47.2	15,478	0.30%
2020/02/05	4.1	42.41	135	42.40	42.35	-130.9	15,557	-0.84%	大賣/鉅額交易
2020/02/04	0.2	42.40	57.2	42.42	42.40	-56.9	15,460	-0.37%
2020/02/03	3	41.18	1	41.55	41.55	2	15,348	0.01%
2020/01/31	2	42.35	65	42.05	42.05	-63	15,299	-0.41%
2020/01/30	16	42.43	8	42.71	41.85	8	15,164	0.05%
2020/01/20	0.2	44.80	8	44.91	44.95	-7.8	14,282	-0.05%
2020/01/17	0.3	44.70	0.1	44.70	44.90	0.2	14,487	0.00%
2020/01/16	0	0.00	9	44.73	44.75	-9	14,575	-0.06%
2020/01/14	0	0.00	16.2	44.46	44.55	-16.2	14,537	-0.11%
2020/01/13	25	44.19	95	43.97	44.25	-70	14,595	-0.48%
2020/01/10	30.2	43.48	141	43.47	43.50	-110.8	15,006	-0.74%	大賣/鉅額交易
2020/01/08	1.1	43.35	68	43.44	43.40	-66.9	14,943	-0.45%
2020/01/07	0	43.45	46	43.45	43.60	-46	14,877	-0.31%
2020/01/06	3.1	43.45	4	43.55	43.45	-0.9	14,973	-0.01%
2020/01/03	10	43.90	25	44.07	43.95	-15	14,911	-0.10%
2020/01/02	21.1	44.10	32.4	44.12	44.10	-11.2	14,838	-0.08%
2019/12/31	0.1	43.55	50	43.70	43.70	-49.9	14,647	-0.34%
2019/12/30	5.3	43.75	54	43.83	43.65	-48.7	14,673	-0.33%
2019/12/27	5	43.20	0	0.00	43.25	5	14,540	0.03%
2019/12/25	0	0.00	0.9	43.00	43.10	-0.9	14,801	-0.01%
2019/12/24	20	43.05	1	43.30	43.15	19	14,907	0.13%
2019/12/23	36.7	43.25	1.1	43.24	43.25	35.6	14,952	0.24%
2019/12/20	0.1	42.85	0	0.00	42.95	0.1	14,978	0.00%
2019/12/18	1	43.00	0	0.00	43.00	1	15,064	0.01%
2019/12/17	0.3	42.80	1	42.95	42.95	-0.7	15,039	0.00%
2019/12/16	0	42.80	5	42.77	42.80	-5	14,936	-0.03%
2019/12/13	0	0.00	6	42.62	42.55	-6	14,945	-0.04%
2019/12/12	0	42.10	0	0.00	42.30	0	14,920	0.00%
2019/12/11	0.1	42.05	2	42.20	42.15	-1.9	14,985	-0.01%
2019/12/10	1.2	42.13	7	42.08	42.10	-5.8	15,068	-0.04%
2019/12/09	23.1	42.00	7	41.95	42.05	16.1	15,165	0.11%
2019/12/06	0	0.00	1	41.80	41.75	-1	15,175	-0.01%
2019/12/05	0.1	41.75	0	0.00	41.65	0.1	15,354	0.00%
2019/12/03	5.1	41.80	6	41.69	41.85	-0.9	15,733	-0.01%
2019/12/02	105.1	41.26	21	41.35	41.35	84.1	15,733	0.53%	大買/
2019/11/29	82	41.56	71	41.45	41.40	11	15,719	0.07%
2019/11/28	0.4	42.00	4	42.10	42.00	-3.6	15,662	-0.02%
2019/11/27	4.2	41.76	3	41.88	41.95	1.2	15,837	0.01%
2019/11/26	3.1	42.03	0	0.00	41.80	3.1	15,863	0.02%
2019/11/25	16.3	41.86	12	41.97	41.95	4.3	15,528	0.03%
2019/11/22	4.2	42.23	3	42.15	42.10	1.2	15,556	0.01%
2019/11/21	1.6	42.14	2	42.30	42.35	-0.4	15,639	0.00%
2019/11/20	50.1	42.62	15	42.52	42.65	35.1	15,535	0.23%
2019/11/19	53	41.93	3	41.85	42.10	50	15,188	0.33%
2019/11/18	92.4	42.02	10	42.01	42.10	82.4	15,006	0.55%
2019/11/15	28	41.33	20	41.53	41.70	8	14,790	0.05%
2019/11/14	26	41.00	3	41.02	41.15	23	14,612	0.16%
2019/11/13	6.1	41.02	12	41.18	41.00	-5.9	14,577	-0.04%
2019/11/12	1.3	40.62	2	40.65	40.65	-0.7	14,491	-0.01%
2019/11/11	0	0.00	8	40.52	40.35	-8	14,806	-0.05%
2019/11/08	4	40.95	100	40.90	40.90	-96	15,386	-0.62%
2019/11/07	1	40.95	1	40.75	40.95	0	15,890	0.00%
2019/11/06	4	40.85	1	40.85	40.80	3	16,088	0.02%
2019/11/05	63.1	40.68	0	0.00	40.90	63.1	16,203	0.39%
2019/11/04	122.2	40.85	0	0.00	40.95	122.2	16,285	0.75%	大買/鉅額交易
2019/10/31	1.7	40.53	1	40.40	40.45	0.7	16,600	0.00%
2019/10/30	62	40.25	0.3	40.45	40.35	61.7	16,869	0.37%
2019/10/29	50	40.52	51	40.64	40.65	-1	16,765	-0.01%
2019/10/28	0.6	40.75	2	40.80	40.75	-1.4	16,612	-0.01%
2019/10/25	12	40.70	0	0.00	40.85	12	16,652	0.07%
2019/10/24	4	40.88	4	40.85	41.00	0	16,478	0.00%
2019/10/23	6.6	40.90	7	40.86	40.95	-0.4	16,533	0.00%
2019/10/22	8	41.23	4.3	41.34	41.40	3.7	16,532	0.02%
2019/10/21	8.4	41.41	14	41.62	41.50	-5.6	16,453	-0.03%
2019/10/18	1	40.85	48	40.65	40.95	-47	16,356	-0.29%
2019/10/17	0.4	40.05	1	40.05	40.10	-0.6	15,849	0.00%
2019/10/16	1	40.00	10	40.10	40.00	-9	15,811	-0.06%
2019/10/15	0	39.95	0	0.00	40.00	0	15,916	0.00%
2019/10/14	40.2	39.60	47	39.95	39.95	-6.8	16,255	-0.04%
2019/10/09	27	39.60	1	39.70	39.50	26	16,418	0.16%
2019/10/08	1.2	39.67	4	39.69	39.75	-2.8	16,714	-0.02%
2019/10/07	1	39.25	12	39.28	39.30	-11	17,140	-0.06%
2019/10/04	4	38.85	5	38.90	38.90	-1	17,320	-0.01%
2019/10/03	19	38.88	3.1	38.87	39.00	15.9	17,304	0.09%
2019/10/02	21	39.30	0	0.00	39.25	21	17,315	0.12%
2019/10/01	9	39.58	0	0.00	39.65	9	17,356	0.05%
2019/09/27	3	39.80	0	0.00	39.65	3	17,381	0.02%
2019/09/26	0	0.00	0.1	39.90	39.90	-0.1	17,415	0.00%
2019/09/25	4	39.65	0	0.00	39.60	4	17,535	0.02%
2019/09/24	2.1	39.66	0	0.00	39.80	2.1	17,583	0.01%
2019/09/23	10.1	39.80	0	0.00	39.75	10.1	17,507	0.06%
2019/09/20	6.4	39.74	3.5	40.20	40.20	2.9	17,563	0.02%
2019/09/19	3	39.75	0	0.00	39.80	3	17,483	0.02%
2019/09/18	1	39.75	3.2	39.86	39.80	-2.2	17,574	-0.01%
2019/09/17	32	39.70	0.2	40.00	39.50	31.8	17,619	0.18%
2019/09/16	6	40.10	14.1	40.13	40.10	-8.1	17,629	-0.05%
2019/09/12	9.7	40.00	0.2	40.05	40.05	9.5	17,599	0.05%
2019/09/11	13.1	39.83	3	40.10	40.00	10.1	17,752	0.06%
2019/09/10	22	39.96	0	0.00	39.95	22	17,949	0.12%
2019/09/09	6	39.98	1	40.10	40.00	5	18,140	0.03%
2019/09/06	6	39.51	33	39.69	39.85	-27	18,038	-0.15%
2019/09/05	1	38.90	6	38.79	39.00	-5	17,798	-0.03%
2019/09/04	11	38.42	0	0.00	38.45	11	17,818	0.06%
2019/09/03	2	38.45	3	38.45	38.35	-1	17,972	-0.01%
2019/09/02	6	38.23	10	38.30	38.25	-4	18,146	-0.02%
2019/08/30	3	38.17	25	38.22	38.45	-22	18,113	-0.12%
2019/08/29	7	37.56	0	0.00	37.80	7	18,035	0.04%
2019/08/28	10.1	37.55	2	37.70	37.70	8.1	18,261	0.04%
2019/08/27	11	37.55	2	37.90	37.65	9	18,435	0.05%
2019/08/26	30	37.42	20	37.68	37.70	10	18,481	0.05%
2019/08/23	0.1	38.30	2.1	38.01	38.20	-2	18,473	-0.01%
2019/08/22	14	38.01	4	37.95	37.85	10	18,541	0.05%
2019/08/21	11	38.00	0	0.00	37.95	11	18,734	0.06%
2019/08/20	17	38.15	0	0.00	38.15	17	18,731	0.09%
2019/08/19	6	38.03	1	38.40	38.10	5	18,777	0.03%
2019/08/16	0	38.30	8	38.06	37.95	-8	18,796	-0.04%
2019/08/15	10	37.91	0	0.00	38.00	10	18,773	0.05%
2019/08/14	10	37.90	17	37.95	38.30	-7	18,819	-0.04%
2019/08/13	39	37.28	0	0.00	37.25	39	18,656	0.21%
2019/08/12	91.1	43.94	91	43.95	43.95	0.1	18,080	0.00%
2019/08/08	21	43.91	45.4	44.07	43.90	-24.4	17,741	-0.14%
2019/08/07	29	43.46	16	43.61	43.35	13	17,601	0.07%
2019/08/06	13	43.02	0	0.00	43.30	13	17,750	0.07%
2019/08/05	11	43.45	4	43.65	43.55	7	17,728	0.04%
2019/08/02	34	43.68	0	0.00	43.55	34	17,716	0.19%
2019/08/01	38	44.13	0	0.00	44.05	38	17,596	0.22%
2019/07/31	2	44.73	5	44.80	44.70	-3	17,513	-0.02%
2019/07/30	0	0.00	1	44.80	44.80	-1	17,651	-0.01%
2019/07/29	0	0.00	8	44.95	44.85	-8	17,948	-0.04%
2019/07/26	0.1	44.80	0	0.00	44.65	0.1	18,163	0.00%
2019/07/25	17	44.40	0	0.00	44.30	17	18,228	0.09%
2019/07/24	12	44.85	4	44.95	44.80	8	18,091	0.04%
2019/07/23	0.1	45.15	3	45.05	45.05	-2.9	18,053	-0.02%
2019/07/22	1	44.85	1	45.05	44.90	0	18,025	0.00%
2019/07/19	12	44.60	0.1	44.95	44.80	11.9	17,949	0.07%
2019/07/18	3	44.55	0	0.00	44.60	3	17,921	0.02%
2019/07/17	19	44.56	1	44.70	44.70	18	18,132	0.10%
2019/07/16	12	44.48	13	44.57	44.75	-1	18,306	-0.01%
2019/07/15	16	44.03	16	44.07	44.05	0	18,126	0.00%
2019/07/12	15	44.43	12	44.55	44.35	3	18,091	0.02%
2019/07/11	23.1	45.06	50	44.93	44.80	-26.9	18,028	-0.15%
2019/07/10	5.1	45.88	1	46.05	45.85	4.1	17,637	0.02%
2019/07/09	6	46.00	0	0.00	46.00	6	17,645	0.03%
2019/07/08	6	46.08	11	46.27	46.20	-5	17,825	-0.03%
2019/07/05	11	46.05	12	46.40	46.15	-1	17,949	-0.01%
2019/07/04	11.4	45.92	2	45.90	45.90	9.4	18,032	0.05%
2019/07/03	4	46.23	2	46.35	46.25	2	18,223	0.01%
2019/07/02	7	46.39	3	46.22	46.35	4	18,452	0.02%
2019/07/01	5	46.15	0	0.00	46.15	5	18,483	0.03%
2019/06/28	2	45.80	0.1	46.00	46.05	1.9	18,562	0.01%
2019/06/27	3	45.95	7	46.04	45.95	-4	18,801	-0.02%
2019/06/26	1	45.50	5	45.55	45.55	-4	18,891	-0.02%
2019/06/25	3	45.55	0	0.00	45.60	3	19,323	0.02%
2019/06/24	2.2	45.18	2	45.55	45.60	0.2	19,560	0.00%
2019/06/21	4	45.15	6	45.18	45.15	-2	19,765	-0.01%
2019/06/20	6	45.15	2	45.38	45.40	4	20,696	0.02%
2019/06/19	11	45.40	6	45.01	45.30	5	20,682	0.02%
2019/06/18	11	44.98	12	45.13	45.20	-1	20,639	0.00%
2019/06/17	5.3	44.87	28	44.77	44.70	-22.7	20,457	-0.11%
2019/06/14	0	0.00	2	43.95	43.95	-2	20,318	-0.01%
2019/06/13	18	43.78	24	43.85	43.85	-6	20,846	-0.03%
2019/06/12	14	43.56	11	43.92	43.75	3	20,917	0.01%
2019/06/11	2.1	43.57	1	44.00	44.00	1.1	20,838	0.01%
2019/06/10	0.2	43.70	34	43.88	43.85	-33.8	20,740	-0.16%
2019/06/06	1.1	42.88	0	0.00	43.15	1.1	20,602	0.01%
2019/06/05	21	43.15	5	43.00	43.00	16	20,525	0.08%
2019/06/04	40	43.43	19	43.82	43.10	21	20,408	0.10%
2019/06/03	11	43.28	45	43.27	43.40	-34	20,223	-0.17%
2019/05/31	0	0.00	11	42.81	42.90	-11	20,045	-0.05%
2019/05/30	3	42.67	6	42.80	42.80	-3	19,910	-0.02%
2019/05/29	3.2	42.37	1	42.50	42.50	2.2	19,853	0.01%
2019/05/28	7	42.34	0	0.00	42.30	7	19,894	0.04%
2019/05/27	7	42.62	0	0.00	42.40	7	19,814	0.04%
2019/05/23	16	42.42	1	42.35	42.35	15	19,954	0.08%
2019/05/22	17	42.71	0	0.00	42.70	17	20,360	0.08%
2019/05/21	2	42.70	7	42.85	42.85	-5	20,460	-0.02%
2019/05/20	5	42.30	2	42.45	42.35	3	20,442	0.01%
2019/05/17	1	42.30	0	0.00	42.25	1	20,401	0.00%
2019/05/16	3	41.80	2	42.00	42.00	1	20,412	0.00%
2019/05/15	6	41.77	0	0.00	41.75	6	20,302	0.03%
2019/05/14	9	41.62	0	0.00	41.55	9	20,272	0.04%
2019/05/13	32	42.49	55	42.60	42.00	-23	19,984	-0.12%
2019/05/10	7.2	42.51	4	42.69	42.50	3.2	19,903	0.02%
2019/05/09	2	42.60	3	42.60	42.50	-1	19,795	-0.01%
2019/05/08	2	42.78	50	42.92	43.00	-48	19,622	-0.24%
2019/05/07	1.2	42.45	12	42.93	42.90	-10.8	19,430	-0.06%
2019/05/06	1	42.30	1	42.40	42.30	0	19,257	0.00%
2019/05/03	2	42.88	16.5	42.71	42.85	-14.5	18,942	-0.08%
2019/05/02	36	42.28	12	42.21	42.20	24	18,615	0.13%
2019/04/29	0	0.00	14	41.99	42.10	-14	18,476	-0.08%
2019/04/26	0	0.00	6	41.79	41.75	-6	18,369	-0.03%
2019/04/25	4	41.55	10	41.80	41.80	-6	18,375	-0.03%
2019/04/24	1	41.40	1	41.45	41.55	0	18,358	0.00%
2019/04/23	21	41.01	15	41.32	41.60	6	18,316	0.03%
2019/04/22	47.1	41.14	0	0.00	41.00	47.1	18,243	0.26%
2019/04/19	5	41.56	5	41.60	41.70	0	17,929	0.00%
2019/04/18	31.1	41.54	123	41.45	41.60	-91.9	17,806	-0.52%	大賣/
2019/04/17	26.1	41.97	0	0.00	41.95	26.1	17,616	0.15%
2019/04/16	6	42.27	26	42.21	42.30	-20	17,377	-0.12%
2019/04/15	21	42.26	14	42.44	42.50	7	17,356	0.04%
2019/04/12	66	42.11	22	41.98	42.00	44	17,209	0.26%
2019/04/11	9.1	42.17	0	0.00	42.05	9.1	17,030	0.05%
2019/04/10	53	42.02	0	0.00	42.00	53	16,791	0.32%
2019/04/09	84	42.14	0	0.00	42.15	84	16,545	0.51%
2019/04/08	28.1	42.11	28	42.26	42.30	0.1	16,200	0.00%
2019/04/03	10	41.70	3	41.60	41.70	7	15,817	0.04%
2019/04/02	15.1	41.57	34	41.45	41.40	-18.9	15,641	-0.12%
2019/04/01	32.1	41.66	2	41.63	41.35	30.1	15,380	0.20%
2019/03/29	0	0.00	8	41.32	41.25	-8	14,937	-0.05%
2019/03/28	73	40.99	16	41.28	41.00	57	14,770	0.39%
2019/03/27	129	40.72	7	40.57	40.55	122	14,397	0.85%	大買/鉅額交易
2019/03/26	11	40.47	3.7	40.43	40.45	7.3	14,149	0.05%
2019/03/25	51	40.31	57	40.27	40.50	-6	13,906	-0.04%
2019/03/22	11	38.67	7	38.65	38.70	4	12,921	0.03%
2019/03/21	4	38.74	3	38.72	38.85	1	12,975	0.01%
2019/03/20	21	38.05	7	38.21	38.05	14	12,847	0.11%
2019/03/19	20.4	38.05	22	38.16	38.10	-1.6	12,820	-0.01%
2019/03/18	35.2	37.76	5	37.86	37.80	30.2	12,718	0.24%
2019/03/15	1	38.55	0	0.00	38.65	1	12,123	0.01%
2019/03/14	0	0.00	6	38.50	38.60	-6	12,005	-0.05%
2019/03/13	5	38.45	0	0.00	38.50	5	12,137	0.04%
2019/03/12	1.1	38.08	11	38.50	38.40	-9.9	12,190	-0.08%
2019/03/11	2	37.85	0	0.00	37.85	2	12,358	0.02%
2019/03/08	4	38.01	3	37.95	38.00	1	12,634	0.01%
2019/03/07	30	38.08	2	38.05	38.00	28	12,816	0.22%
2019/03/06	24	38.00	26.5	38.24	38.25	-2.5	12,966	-0.02%
2019/03/05	1.1	38.05	0	0.00	38.00	1.1	13,299	0.01%
2019/03/04	1	38.00	0	0.00	38.20	1	14,411	0.01%
2019/02/27	4	38.21	1	38.30	38.40	3	14,337	0.02%
2019/02/26	5	38.27	0	0.00	38.20	5	14,246	0.04%
2019/02/25	3	38.32	6	38.46	38.45	-3	14,362	-0.02%
2019/02/22	8	38.76	0	0.00	38.70	8	14,472	0.06%
2019/02/21	7	38.66	12	38.76	39.30	-5	14,492	-0.03%
2019/02/20	3.4	37.71	2	38.00	37.85	1.4	14,013	0.01%
2019/02/19	7	37.39	21	37.42	37.55	-14	13,849	-0.10%
2019/02/18	16	37.06	0	0.00	36.90	16	13,696	0.12%
2019/02/15	12	37.10	10.2	37.45	37.45	1.8	13,766	0.01%
2019/02/14	4	37.75	2	37.90	37.50	2	13,833	0.01%
2019/02/13	11	37.74	8	37.80	37.65	3	13,710	0.02%
2019/02/12	7	37.72	4	37.73	37.70	3	13,617	0.02%
2019/02/11	3	37.58	10	37.55	37.65	-7	13,612	-0.05%
2019/01/30	8	37.44	5	37.30	37.35	3	13,468	0.02%
2019/01/29	0	0.00	4	36.95	37.10	-4	13,530	-0.03%
2019/01/28	11	36.99	11	36.93	37.00	0	13,669	0.00%
2019/01/25	0	0.00	5	36.48	36.60	-5	13,691	-0.04%
2019/01/24	0	0.00	16	36.38	36.40	-16	13,820	-0.12%
2019/01/23	9.1	36.32	5	36.20	36.45	4.1	13,992	0.03%
2019/01/22	1	36.20	6	36.30	36.25	-5	14,159	-0.04%
2019/01/21	1.4	36.06	0	0.00	36.25	1.4	14,309	0.01%
2019/01/18	1	35.65	26	35.92	36.00	-25	14,490	-0.17%
2019/01/17	21	35.45	0	0.00	35.45	21	14,775	0.14%
2019/01/15	1	35.65	20	35.90	35.70	-19	15,547	-0.12%
2019/01/14	23	35.75	30	35.55	35.60	-7	15,440	-0.05%
2019/01/11	3	36.35	0	0.00	36.40	3	15,449	0.02%
2019/01/10	3	36.57	0	0.00	36.55	3	15,388	0.02%
2019/01/09	1	36.30	21	36.26	36.35	-20	15,371	-0.13%
2019/01/08	24	35.75	0	0.00	35.55	24	15,314	0.16%
2019/01/07	3.1	36.03	31	36.06	36.00	-27.9	15,385	-0.18%
2019/01/04	10	35.20	0	0.00	35.45	10	15,411	0.06%
2019/01/03	0	0.00	73	35.17	35.15	-73	15,897	-0.46%
2018/12/28	7.1	35.46	105	35.60	35.60	-97.9	16,040	-0.61%	大賣/
2018/12/27	12	35.58	11	35.73	35.40	1	16,117	0.01%
2018/12/26	13.1	35.48	0	0.00	35.40	13.1	16,203	0.08%
2018/12/25	3.1	35.09	149	35.63	35.85	-145.9	16,296	-0.90%	大賣/鉅額交易
2018/12/24	8	35.71	9.4	35.80	35.80	-1.4	16,416	-0.01%
2018/12/22	4	35.45	8	35.45	35.45	-4	16,528	-0.02%
2018/12/21	1	35.30	10	35.40	35.40	-9	16,971	-0.05%
2018/12/20	27	35.64	13	35.94	35.40	14	16,974	0.08%
2018/12/19	0.6	35.95	24	35.98	36.00	-23.4	16,914	-0.14%
2018/12/18	12	35.61	4	35.93	35.65	8	16,943	0.05%
2018/12/17	3	35.75	10	36.20	36.00	-7	17,319	-0.04%
2018/12/14	2	35.65	7	35.66	35.75	-5	17,273	-0.03%
2018/12/13	0	0.00	12	35.43	35.50	-12	17,362	-0.07%
2018/12/12	3	34.95	0	0.00	34.95	3	17,290	0.02%
2018/12/11	12	34.93	0	0.00	34.80	12	17,234	0.07%
2018/12/10	35	34.85	0	0.00	34.75	35	17,308	0.20%
2018/12/07	8.2	34.77	5	35.34	35.05	3.2	17,487	0.02%
2018/12/06	4	34.76	0	0.00	34.65	4	17,576	0.02%
2018/12/05	1	34.70	2	34.85	34.85	-1	17,823	-0.01%
2018/12/04	244	35.27	5	35.05	35.05	239	18,345	1.30%	大買/鉅額交易
2018/12/03	19	35.60	95.1	35.71	35.85	-76.1	18,146	-0.42%
2018/11/30	0	0.00	2	34.60	34.50	-2	17,903	-0.01%
2018/11/29	8	34.08	13	34.06	34.05	-5	17,779	-0.03%
2018/11/28	152.1	33.70	12	33.90	34.05	140.1	17,765	0.79%	大買/鉅額交易
2018/11/27	119	33.18	2	33.33	33.50	117	17,583	0.67%	大買/鉅額交易
2018/11/26	20.3	35.10	20	35.30	35.35	0.3	16,748	0.00%
2018/11/23	0	35.00	0	0.00	34.70	0	17,213	0.00%
2018/11/22	32	35.00	0	0.00	34.85	32	17,290	0.19%
2018/11/21	127.1	35.70	0	0.00	35.70	127.1	17,165	0.74%	大買/鉅額交易
2018/11/20	2	36.65	0	0.00	36.65	2	17,025	0.01%
2018/11/19	30.1	36.25	30	36.50	36.50	0.1	17,037	0.00%
2018/11/16	0.4	36.45	0	0.00	36.45	0.4	17,140	0.00%
2018/11/15	3	36.20	0	0.00	36.15	3	17,325	0.02%
2018/11/14	24	37.02	22	36.22	36.35	2	17,409	0.01%
2018/11/13	14	35.09	75	35.69	36.40	-61	17,458	-0.35%
2018/11/12	3	35.50	10	35.55	35.60	-7	17,488	-0.04%
2018/11/09	60	34.98	60	34.83	34.90	0	17,688	0.00%
2018/11/08	62	35.44	1	36.00	35.50	61	18,029	0.34%
2018/11/07	0	0.00	32	35.46	35.50	-32	18,509	-0.17%
2018/11/06	33	35.01	0	0.00	35.10	33	19,646	0.17%
2018/11/05	32.2	35.27	27	35.63	35.35	5.2	19,895	0.03%
2018/11/02	0	0.00	41	36.36	36.45	-41	20,127	-0.20%
2018/11/01	0	0.00	64	35.54	35.65	-64	20,426	-0.31%
2018/10/31	26	34.53	46	34.80	34.70	-20	20,564	-0.10%
2018/10/30	20	34.05	25	34.33	34.10	-5	20,695	-0.02%
2018/10/29	42	33.51	77	33.91	33.90	-35	20,980	-0.17%
2018/10/26	11	33.41	4	33.29	33.50	7	21,504	0.03%
2018/10/25	5.1	33.29	6	33.73	34.00	-0.9	22,325	0.00%
2018/10/24	114	34.75	20	34.15	34.15	94	23,157	0.41%	大買/
2018/10/23	101	36.11	20	36.00	36.00	81	22,836	0.35%	大買/
2018/10/22	0.1	37.60	6	37.79	37.55	-5.9	23,078	-0.03%
2018/10/19	10	37.26	0	0.00	37.25	10	24,086	0.04%
2018/10/18	4	38.18	12	38.00	38.00	-8	24,280	-0.03%
2018/10/17	0.1	38.35	10	38.55	38.25	-9.9	25,131	-0.04%
2018/10/16	14.1	38.10	0	0.00	38.20	14.1	25,323	0.06%
2018/10/15	0	0.00	3	38.57	38.50	-3	25,455	-0.01%
2018/10/12	1	38.75	12	37.95	39.00	-11	25,600	-0.04%
2018/10/11	32	37.52	1	38.00	37.60	31	25,654	0.12%
2018/10/08	1	39.60	0	0.00	39.75	1	25,339	0.00%
2018/10/05	0.2	39.80	8	39.81	39.70	-7.8	25,579	-0.03%
2018/10/04	7	39.56	0	0.00	39.80	7	25,683	0.03%
2018/10/03	3	40.18	1	40.10	40.20	2	25,833	0.01%
2018/10/02	11	40.25	0	0.00	40.30	11	26,052	0.04%
2018/10/01	12	41.58	9	41.65	41.05	3	26,235	0.01%
2018/09/28	2	41.40	5	41.36	41.10	-3	26,430	-0.01%
2018/09/27	0	40.10	0	0.00	40.25	0	26,273	0.00%
2018/09/26	11.1	39.98	0	0.00	39.90	11.1	26,482	0.04%
2018/09/25	6	40.50	0	0.00	40.20	6	26,920	0.02%
2018/09/19	2.5	40.25	2	40.15	40.15	0.5	26,972	0.00%
2018/09/18	0	0.00	3	39.40	39.70	-3	27,031	-0.01%
2018/09/14	0	0.00	1	39.10	39.65	-1	27,256	0.00%
2018/09/13	4.9	39.20	3	39.35	39.10	1.9	27,301	0.01%
2018/09/12	0.1	38.75	2	38.10	38.55	-1.9	27,171	-0.01%
2018/09/11	14	37.75	0	0.00	38.00	14	27,244	0.05%
2018/09/10	8	38.68	0	0.00	37.95	8	27,027	0.03%
2018/09/07	4	41.35	2	41.45	41.30	2	26,616	0.01%
2018/09/05	1.1	41.60	0	0.00	41.55	1.1	26,581	0.00%
2018/09/04	0	0.00	5	41.95	42.10	-5	26,593	-0.02%
2018/09/03	2	41.75	45	41.15	41.35	-43	26,409	-0.16%
2018/08/31	11	41.73	0.1	42.05	42.35	10.9	26,343	0.04%
2018/08/30	29.6	42.12	10	42.31	42.00	19.6	26,050	0.08%
2018/08/28	0	0.00	2	43.35	43.30	-2	25,698	-0.01%
2018/08/27	0.1	43.10	1	42.95	43.30	-0.9	25,815	0.00%
2018/08/24	0	0.00	1	42.95	42.80	-1	25,756	0.00%
2018/08/23	4	43.10	1	43.20	43.10	3	25,948	0.01%
2018/08/22	0	0.00	1	42.85	42.95	-1	26,075	0.00%
2018/08/21	0	42.85	4	41.95	42.90	-4	26,120	-0.02%
2018/08/17	2.4	42.19	28	42.94	42.05	-25.6	26,177	-0.10%
2018/08/16	2.1	41.57	1	41.65	42.00	1.1	26,134	0.00%
2018/08/15	46.2	42.98	91	42.60	42.35	-44.8	26,225	-0.17%
2018/08/14	16.1	42.80	11	43.18	43.30	5.1	25,975	0.02%
2018/08/13	2	42.45	20	42.90	42.15	-18	25,677	-0.07%
2018/08/10	8.1	41.01	20	41.12	41.50	-11.9	24,798	-0.05%
2018/08/09	7	40.43	0	0.00	40.50	7	24,741	0.03%
2018/08/08	10	40.59	3	41.00	40.60	7	25,207	0.03%
2018/08/07	4	40.24	0	0.00	40.15	4	25,092	0.02%
2018/08/06	13	40.37	1	40.35	40.35	12	25,024	0.05%
2018/08/03	15	40.98	14	40.65	40.45	1	24,795	0.00%
2018/08/02	11	40.64	25	40.95	40.60	-14	24,490	-0.06%
2018/08/01	7	40.19	3	40.40	41.05	4	23,866	0.02%
2018/07/31	120	39.45	18	39.35	39.35	102	22,946	0.44%	大買/鉅額交易
2018/07/30	12	40.65	13	40.75	40.70	-1	22,017	0.00%
2018/07/27	14	40.50	1	40.80	40.30	13	21,668	0.06%
2018/07/26	19	40.62	27	40.83	40.50	-8	21,333	-0.04%
2018/07/25	9	44.95	2	45.13	45.10	7	20,460	0.03%
2018/07/24	27	44.02	4	44.91	45.50	23	20,173	0.11%
2018/07/23	10	42.45	0	0.00	42.65	10	19,368	0.05%
2018/07/20	10	42.40	0	0.00	42.30	10	19,251	0.05%
2018/07/17	5	42.25	0	0.00	42.15	5	19,164	0.03%
2018/07/16	6	42.47	45	42.51	42.50	-39	19,102	-0.20%
2018/07/11	0	0.00	2	42.20	42.15	-2	18,533	-0.01%
2018/07/09	1	41.65	1	42.25	42.75	0	17,897	0.00%
2018/07/06	3	41.65	0	0.00	41.60	3	17,544	0.02%
2018/07/05	3.1	42.08	1	42.35	42.05	2.1	17,264	0.01%
2018/07/04	21	41.93	1	41.95	42.00	20	17,216	0.12%
2018/07/03	14	42.19	29	42.80	42.75	-15	16,918	-0.09%
2018/07/02	17	41.71	0	41.85	41.85	17	16,442	0.10%
2018/06/29	1	41.95	1	42.35	42.35	0	16,147	0.00%
2018/06/27	3	42.83	3	43.12	43.00	0	15,500	0.00%
2018/06/26	13	43.96	0	0.00	43.70	13	15,155	0.09%
2018/06/25	9	44.32	2	44.63	44.70	7	14,905	0.05%
2018/06/22	2	44.80	41	44.43	44.60	-39	14,764	-0.26%
2018/06/20	0	0.00	4	44.40	44.75	-4	14,521	-0.03%
2018/06/19	7	44.11	11	43.98	43.85	-4	14,290	-0.03%
2018/06/15	11	45.02	10	45.50	45.25	1	13,991	0.01%
2018/06/14	0	0.00	1	45.20	44.90	-1	13,688	-0.01%
2018/06/13	4	44.86	11	45.10	45.45	-7	13,540	-0.05%
2018/06/12	9	44.54	5	44.55	44.50	4	13,514	0.03%
2018/06/11	10	44.57	2	44.65	44.60	8	13,386	0.06%
2018/06/08	16	44.73	0	0.00	45.00	16	13,315	0.12%
2018/06/07	6	44.72	3	44.75	44.75	3	13,245	0.02%
2018/06/06	9	44.74	2	45.00	44.80	7	13,226	0.05%
2018/06/05	6.1	44.91	2	44.83	45.20	4.1	13,105	0.03%
2018/06/04	6	45.09	13	45.13	45.65	-7	12,867	-0.05%
2018/06/01	6	43.76	0	0.00	43.75	6	12,533	0.05%
2018/05/31	6	43.69	40.1	43.54	43.60	-34.1	12,403	-0.27%
2018/05/30	6	43.62	3	43.87	43.75	3	12,061	0.02%
2018/05/29	8	43.29	1	43.40	43.40	7	11,777	0.06%
2018/05/28	2	44.00	1	43.95	43.95	1	11,560	0.01%
2018/05/25	2	43.98	13	44.64	43.90	-11	11,405	-0.10%
2018/05/24	11	43.95	12	44.49	44.75	-1	11,186	-0.01%
2018/05/23	15	44.10	3	44.10	44.10	12	10,986	0.11%
2018/05/22	1	45.80	2	45.60	45.60	-1	10,678	-0.01%
2018/05/21	10	45.90	19	46.05	46.00	-9	10,604	-0.08%
2018/05/18	30	45.88	3	45.67	45.55	27	10,386	0.26%
2018/05/17	17	46.18	0	0.00	45.65	17	10,246	0.17%
2018/05/16	2	45.70	12	46.43	45.90	-10	9,922	-0.10%
2018/05/15	9	43.16	9	43.42	43.50	0	9,122	0.00%
2018/05/14	4	42.43	5	42.78	43.15	-1	9,082	-0.01%
2018/05/11	0	0.00	1	41.15	41.25	-1	8,797	-0.01%
2018/05/10	2	41.03	5	41.12	41.10	-3	8,681	-0.03%
2018/05/09	11	40.50	9	40.75	40.60	2	8,472	0.02%
2018/05/08	20	40.39	17	40.95	40.80	3	8,411	0.04%
2018/05/07	3.1	40.59	5	40.95	40.40	-1.9	8,247	-0.02%
2018/05/04	1	39.85	20	39.90	39.55	-19	7,995	-0.24%
2018/05/03	5	40.17	16	39.34	39.40	-11	8,040	-0.14%
2018/05/02	0	0.00	1	41.30	40.85	-1	7,860	-0.01%
2018/04/30	4	40.39	1	40.35	40.85	3	7,745	0.04%
2018/04/27	0	0.00	1	40.45	40.30	-1	7,743	-0.01%
2018/04/26	1	40.40	30	40.64	40.50	-29	7,705	-0.38%
2018/04/25	1	40.10	5	40.55	40.20	-4	7,573	-0.05%
2018/04/24	34	40.54	21	40.52	40.85	13	7,530	0.17%
2018/04/23	1	38.75	5	38.92	38.90	-4	7,116	-0.06%
2018/04/20	0	0.00	1	39.10	38.75	-1	7,184	-0.01%
2018/04/19	6	38.93	0	0.00	39.00	6	7,137	0.08%
2018/04/18	2	38.05	0	0.00	38.20	2	7,203	0.03%
2018/04/17	1	37.80	1	37.90	38.00	0	7,686	0.00%
2018/04/16	2	37.98	1	38.25	38.25	1	7,756	0.01%
2018/04/13	1	38.15	0	0.00	38.20	1	8,016	0.01%
2018/04/12	50	38.02	1	38.60	38.10	49	8,316	0.59%
2018/04/11	1.1	38.43	16	38.43	38.45	-14.9	8,816	-0.17%
2018/04/10	0	0.00	1	37.45	38.20	-1	8,908	-0.01%
2018/04/09	0.1	37.30	1	37.40	37.35	-0.9	8,975	-0.01%
2018/04/03	0.2	36.85	42	36.74	36.95	-41.8	9,075	-0.46%
2018/04/02	20	36.58	10	36.85	36.65	10	9,194	0.11%
2018/03/30	2	36.75	20	36.63	36.60	-18	9,384	-0.19%
2018/03/29	40	36.48	10	36.80	36.55	30	9,612	0.31%
2018/03/27	0	0.00	40	37.03	37.15	-40	10,137	-0.39%
2018/03/26	62	36.54	30	36.60	36.60	32	10,164	0.31%
2018/03/23	5	36.75	0	0.00	37.00	5	10,302	0.05%
2018/03/20	30	37.07	0	0.00	37.35	30	10,409	0.29%
2018/03/19	10	37.20	10	37.55	37.55	0	10,391	0.00%
2018/03/16	40	37.08	51	37.52	37.60	-11	10,402	-0.11%
2018/03/15	0	0.00	1	37.45	37.60	-1	10,284	-0.01%
2018/03/14	0	0.00	4	37.39	37.50	-4	10,242	-0.04%
2018/03/13	10	37.25	30	37.45	37.50	-20	10,211	-0.20%
2018/03/12	77	37.10	45	37.10	37.20	32	10,295	0.31%
2018/03/09	1	36.60	0	0.00	36.65	1	10,563	0.01%
2018/03/08	21	36.45	0	0.00	36.40	21	10,654	0.20%
2018/03/06	5	36.55	5	36.70	36.50	0	10,762	0.00%
2018/03/05	21.1	36.49	0	0.00	36.30	21.1	11,150	0.19%
2018/03/02	10	36.50	10	36.95	36.90	0	11,178	0.00%
2018/03/01	30	36.78	30	37.08	37.00	0	11,286	0.00%
2018/02/27	0	0.00	15	37.00	37.00	-15	11,254	-0.13%
2018/02/26	19	36.74	0	0.00	36.55	19	11,206	0.17%
2018/02/23	8	36.68	6	36.88	36.85	2	11,245	0.02%
2018/02/22	21	36.74	0	0.00	36.50	21	11,272	0.19%
2018/02/21	20	36.73	41	37.05	37.20	-21	11,246	-0.19%
2018/02/12	20	35.73	24	35.93	35.95	-4	11,186	-0.04%
2018/02/09	53	35.31	42	35.63	35.60	11	11,191	0.10%
2018/02/08	3	36.75	11	36.75	36.75	-8	11,101	-0.07%
2018/02/07	21	36.38	31	36.52	36.40	-10	11,348	-0.09%
2018/02/06	55	36.01	16	35.57	35.50	39	11,176	0.35%
2018/02/05	0.1	37.75	9	37.46	37.80	-8.9	10,868	-0.08%
2018/02/01	2	37.75	0	0.00	37.90	2	10,779	0.02%
2018/01/31	0	0.00	2	37.80	37.65	-2	10,778	-0.02%
2018/01/30	0	0.00	1	37.85	37.90	-1	10,744	-0.01%
2018/01/29	8	38.00	3	37.87	37.95	5	10,715	0.05%
2018/01/26	1.1	38.10	8	38.03	38.20	-6.9	10,632	-0.07%
2018/01/25	5	37.40	11	37.60	37.60	-6	10,496	-0.06%
2018/01/24	5	36.90	9	37.32	37.30	-4	10,438	-0.04%
2018/01/23	19	37.10	11	37.20	37.30	8	10,370	0.08%
2018/01/22	0	0.00	10	37.85	37.85	-10	10,192	-0.10%
2018/01/19	0	0.00	31	37.88	37.90	-31	10,101	-0.31%
2018/01/18	12	38.06	1	38.50	37.85	11	10,032	0.11%
2018/01/17	4.1	38.30	15	38.38	38.50	-10.9	9,868	-0.11%
2018/01/16	0	37.95	1	37.95	38.10	-1	9,731	-0.01%
2018/01/15	3.1	37.67	0	0.00	37.85	3.1	9,652	0.03%
2018/01/12	41	37.74	25	37.50	37.60	16	9,583	0.17%
2018/01/11	19	37.77	12	37.79	37.50	7	9,356	0.07%
2018/01/10	2	38.15	1.2	38.37	38.45	0.8	8,870	0.01%
2018/01/09	4	38.14	6	38.35	38.30	-2	8,715	-0.02%
2018/01/08	2	37.48	11	38.01	38.20	-9	8,456	-0.11%
2018/01/05	10	37.25	10	37.50	37.30	0	8,145	0.00%
2018/01/04	13	36.95	18	37.21	37.20	-5	7,623	-0.07%
2018/01/03	2	37.15	28	37.11	37.35	-26	7,533	-0.35%
2018/01/02	1	36.35	40	36.48	36.55	-39	7,250	-0.54%