亞泥 (1102)-新光-新竹券商分點個股進出

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
43.90
漲跌
▲0.20
漲幅
+0.46%
成交量
4,064張
產業
上市水泥類股
1242人加入追蹤

立即追蹤
本地時間:13:30(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

亞泥 (1102)籌碼相關－新光-新竹券商分點個股進出

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

新光-新竹券商分點個股進出
新光-新竹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
2024/11/21	20	43.66	15	43.85	43.70	5	6,994	0.07%
2024/11/20	25.1	43.82	29	43.89	43.75	-3.9	6,994	-0.06%
2024/11/19	81.1	44.61	46	44.72	44.00	35.1	6,950	0.51%
2024/11/18	10.1	45.30	0	0.00	45.25	10.1	6,961	0.15%
2024/11/15	10.2	45.76	46	46.20	46.20	-35.8	6,945	-0.52%
2024/11/14	20	45.60	20	45.60	45.60	0	7,088	0.00%
2024/11/13	15	45.77	15	46.00	45.75	0	7,080	0.00%
2024/11/12	10	46.10	10.3	46.35	46.05	-0.3	7,212	0.00%
2024/11/11	46	46.47	0	0.00	46.45	46	7,177	0.64%
2024/11/06	0.1	47.60	0	0.00	47.05	0.1	7,377	0.00%
2024/11/05	0	0.00	2.1	47.30	47.60	-2.1	7,396	-0.03%
2024/11/04	0	0.00	1	47.20	47.10	-1	7,530	-0.01%
2024/11/01	15	45.95	15	46.25	46.30	0	7,609	0.00%
2024/10/30	0	0.00	1	46.80	46.65	-1	7,640	-0.01%
2024/10/29	15	46.30	30	46.50	46.60	-15	7,750	-0.19%
2024/10/28	10	46.35	50	46.95	46.75	-40	7,907	-0.51%
2024/10/25	5	46.70	3	47.05	46.75	2	7,949	0.03%
2024/10/24	10	46.00	20	46.95	46.85	-10	8,055	-0.12%
2024/10/23	60	46.34	0.2	46.63	46.30	59.8	8,106	0.74%
2024/10/22	0	0.00	1	46.70	46.95	-1	8,243	-0.01%
2024/10/21	0.1	47.30	1	46.85	47.00	-1	8,420	-0.01%
2024/10/18	1	47.20	47.2	47.26	47.60	-46.2	8,768	-0.53%
2024/10/16	40	45.80	0	0.00	45.70	40	9,647	0.41%
2024/10/15	21	45.83	20	46.55	46.55	1	9,707	0.01%
2024/10/11	0	0.00	4	46.19	46.00	-4	9,926	-0.04%
2024/10/08	0	0.00	21	47.05	47.35	-21	10,072	-0.21%
2024/10/04	0	0.00	1	47.98	47.65	-1	10,117	-0.01%
2024/10/01	0	0.00	3.6	47.36	47.45	-3.6	10,115	-0.04%
2024/09/30	10.1	47.89	14.1	47.66	47.75	-4	10,352	-0.04%
2024/09/27	0	0.00	5.1	46.36	46.65	-5.1	10,509	-0.05%
2024/09/26	0	0.00	11.1	46.07	46.20	-11.1	10,585	-0.11%
2024/09/25	0	0.00	9.1	45.61	45.80	-9.1	10,445	-0.09%
2024/09/24	0	0.00	0.3	44.95	45.20	-0.3	10,327	0.00%
2024/09/23	0	0.00	2	45.10	45.10	-2	10,406	-0.02%
2024/09/20	0	44.80	0	0.00	45.00	0	10,412	0.00%
2024/09/19	0.1	44.75	0	0.00	44.95	0.1	10,436	0.00%
2024/09/13	0	0.00	0	44.75	44.90	0	11,217	0.00%
2024/09/12	0	0.00	2	44.30	44.70	-2	11,467	-0.02%
2024/09/10	0	0.00	5	44.89	44.85	-5	11,497	-0.04%
2024/09/06	0	0.00	2	44.80	44.95	-2	11,406	-0.02%
2024/09/05	0	0.00	1	44.50	44.70	-1	11,356	-0.01%
2024/09/03	0	0.00	0.1	44.70	45.10	-0.1	11,266	0.00%
2024/09/02	0.1	44.90	0	0.00	45.15	0.1	11,389	0.00%
2024/08/30	0.1	44.67	0	0.00	45.10	0.1	11,428	0.00%
2024/08/29	0	44.85	2	45.00	44.90	-2	11,392	-0.02%
2024/08/23	0	0.00	3	44.70	44.95	-3	11,621	-0.03%
2024/08/22	0	0.00	7.2	44.56	44.80	-7.2	11,644	-0.06%
2024/08/21	0	0.00	0	44.20	44.25	0	11,622	0.00%
2024/08/20	3	44.35	1.5	44.45	44.70	1.5	11,630	0.01%
2024/08/19	0.1	44.00	4	44.27	44.35	-3.9	11,612	-0.03%
2024/08/16	0	0.00	2	44.05	44.15	-2	11,627	-0.02%
2024/08/14	0	0.00	20	43.86	44.20	-20	11,617	-0.17%
2024/08/13	5	43.28	10	43.45	43.60	-5	11,638	-0.04%
2024/08/12	6	43.15	6	43.26	43.50	0	11,714	0.00%
2024/08/09	1	42.60	3	42.65	43.30	-2	11,769	-0.02%
2024/08/08	5	42.25	17	42.30	42.35	-12	11,781	-0.10%
2024/08/07	2.2	41.37	0	0.00	41.60	2.2	11,985	0.02%
2024/08/06	0	0.00	14.3	41.41	41.70	-14.3	11,996	-0.12%
2024/08/05	3.1	39.99	0	0.00	40.35	3.1	11,837	0.03%
2024/08/02	3	41.23	36	41.19	41.45	-33	11,774	-0.28%
2024/08/01	15	41.00	5	41.15	41.20	10	11,815	0.08%
2024/07/31	10.3	41.06	0	0.00	41.45	10.3	11,747	0.09%
2024/07/30	5	40.95	0	0.00	41.30	5	11,630	0.04%
2024/07/29	0	41.30	5	41.37	41.60	-5	11,634	-0.04%
2024/07/26	10	41.00	0	0.00	41.05	10	11,614	0.09%
2024/07/23	2.5	40.91	1	40.93	41.20	1.5	11,571	0.01%
2024/07/22	14	40.80	0	0.00	40.90	14	11,411	0.12%
2024/07/19	12	40.63	9	41.13	40.95	3	11,270	0.03%
2024/07/18	22	41.61	0	0.00	41.75	22	10,970	0.20%
2024/07/17	0	0.00	16.4	44.42	44.20	-16.4	10,370	-0.16%
2024/07/16	0	0.00	11	44.95	44.80	-11	10,141	-0.11%
2024/07/15	0	0.00	4.1	45.46	45.45	-4.1	9,966	-0.04%
2024/07/12	0	0.00	12.1	45.56	45.70	-12.1	9,851	-0.12%
2024/07/11	1	44.85	41	44.63	45.05	-40	9,710	-0.41%
2024/07/10	0	0.00	30	44.37	44.40	-30	9,603	-0.31%
2024/07/08	0	0.00	40	44.72	44.70	-40	9,451	-0.42%
2024/07/05	0	0.00	1.8	44.92	44.75	-1.8	9,412	-0.02%
2024/07/04	0	0.00	1.6	45.35	45.95	-1.6	9,345	-0.02%
2024/07/03	2	45.40	18.1	45.27	45.65	-16.1	9,090	-0.18%
2024/07/02	1	44.25	1	44.15	44.05	0	8,712	0.00%
2024/06/28	0	0.00	0	43.80	43.85	0	8,479	0.00%
2024/06/27	3	42.85	30	43.60	43.85	-27	8,374	-0.32%
2024/06/26	6	43.45	9	43.41	43.50	-3	8,226	-0.04%
2024/06/25	35	43.86	32	44.00	43.60	3	8,095	0.04%
2024/06/24	5	43.95	9	44.58	44.85	-4	7,943	-0.05%
2024/06/21	0.3	44.21	4.4	44.55	44.55	-4.1	7,576	-0.05%
2024/06/20	5.2	43.89	0	0.00	44.30	5.2	7,212	0.07%
2024/06/19	0	43.25	5.4	42.76	43.15	-5.4	6,997	-0.08%
2024/06/18	1	42.15	10	42.20	42.15	-9	6,753	-0.13%
2024/06/17	5	41.75	3	41.90	41.95	2	6,777	0.03%
2024/06/14	16	41.62	1	41.80	41.80	15	6,735	0.22%
2024/06/13	0.5	41.90	2	41.90	41.65	-1.5	6,780	-0.02%
2024/06/12	4	41.74	1	41.90	41.45	3	6,833	0.04%
2024/06/11	2.5	41.68	0	0.00	41.40	2.5	6,864	0.04%
2024/06/07	0.2	41.40	0.2	41.30	41.40	0	6,833	0.00%
2024/06/06	0	40.80	18	40.59	40.60	-18	6,802	-0.26%
2024/06/04	5.8	41.46	0	0.00	41.20	5.8	6,668	0.09%
2024/06/03	15	41.63	1	41.60	41.60	14	6,611	0.21%
2024/05/31	3	41.85	0	0.00	41.55	3	6,603	0.05%
2024/05/30	5.3	42.10	3	42.15	42.00	2.3	6,383	0.04%
2024/05/29	7.2	42.79	2.8	42.95	42.80	4.4	6,264	0.07%
2024/05/28	0	0.00	2.3	43.47	43.70	-2.3	6,102	-0.04%
2024/05/27	6	43.50	0	0.00	43.60	6	6,127	0.10%
2024/05/23	0	0.00	12	43.58	43.95	-12	6,036	-0.20%
2024/05/22	2.3	43.95	3	43.90	43.90	-0.7	5,991	-0.01%
2024/05/21	10	44.35	1	44.70	44.60	9	5,902	0.15%
2024/05/20	0	0.00	6	45.38	45.45	-6	5,821	-0.10%
2024/05/17	21.3	44.95	0	0.00	44.60	21.3	5,735	0.37%
2024/05/16	0	45.30	4.5	45.76	45.75	-4.5	5,597	-0.08%
2024/05/15	3	45.72	7	45.75	45.60	-4	5,397	-0.07%
2024/05/14	0	0.00	20	45.47	45.60	-20	5,340	-0.37%
2024/05/13	10	45.20	20.1	45.67	45.80	-10.1	5,256	-0.19%
2024/05/10	1	44.60	59.2	45.41	46.00	-58.2	5,076	-1.15%
2024/05/09	2	43.85	2	43.45	43.45	0	4,714	0.00%
2024/05/08	1	43.86	3	44.10	43.90	-2	4,665	-0.04%
2024/05/07	0.5	44.05	10	44.05	44.20	-9.5	4,625	-0.21%
2024/05/06	0.5	44.35	4	44.28	44.50	-3.5	4,514	-0.08%
2024/05/03	0.2	44.03	0	0.00	43.95	0.2	4,357	0.00%
2024/05/02	1	43.75	0.1	43.60	43.80	0.9	4,276	0.02%
2024/04/30	0	0.00	3	43.60	43.70	-3	4,198	-0.07%
2024/04/29	1	43.35	12	43.32	43.60	-11	4,094	-0.27%
2024/04/26	0.1	42.79	7	42.95	42.75	-6.9	3,985	-0.17%
2024/04/25	5	42.50	3	42.50	42.50	2	3,953	0.05%
2024/04/24	2	42.57	0	0.00	42.45	2	3,984	0.05%
2024/04/23	11	42.72	9	42.88	42.90	2	4,026	0.05%
2024/04/22	0.2	42.45	7	42.60	42.70	-6.8	4,025	-0.17%
2024/04/19	1	41.50	61	42.05	42.00	-60	3,948	-1.52%
2024/04/18	0.2	41.70	2	42.07	42.15	-1.8	3,849	-0.05%
2024/04/17	0	0.00	3	41.47	41.45	-3	3,810	-0.08%
2024/04/16	0	0.00	2	41.40	41.40	-2	3,746	-0.05%
2024/04/15	0.2	42.05	0	0.00	42.05	0.2	3,683	0.01%
2024/04/12	0.1	41.65	0	0.00	41.80	0.1	3,647	0.00%
2024/04/11	1.2	42.25	2.2	41.91	42.05	-1	3,591	-0.03%
2024/04/10	1.2	42.42	14.5	42.57	42.50	-13.3	3,572	-0.37%
2024/04/09	1.1	41.94	5	41.95	42.00	-3.9	3,578	-0.11%
2024/04/08	0	0.00	6	41.65	41.75	-6	3,611	-0.17%
2024/04/03	5	41.37	2	41.20	41.15	3	3,582	0.08%
2024/04/02	5	41.10	0	0.00	41.10	5	3,547	0.14%
2024/04/01	2	41.30	0	0.00	41.35	2	3,586	0.06%
2024/03/29	0	0.00	2	41.18	41.30	-2	3,616	-0.06%
2024/03/28	18	41.09	3	41.03	40.95	15	3,643	0.41%
2024/03/27	3	41.15	0	0.00	41.20	3	3,834	0.08%
2024/03/26	0.1	41.35	6	41.46	41.60	-5.9	4,133	-0.14%
2024/03/25	2	41.30	1	41.25	41.30	1	4,416	0.02%
2024/03/22	0	0.00	4	41.28	41.25	-4	4,778	-0.08%
2024/03/21	0	0.00	6.1	41.30	41.35	-6.1	5,023	-0.12%
2024/03/20	5	40.50	10.2	40.95	40.70	-5.2	5,232	-0.10%
2024/03/19	17	40.74	2	40.70	40.55	15	5,272	0.28%
2024/03/18	0.1	41.25	18.2	41.46	41.10	-18.1	5,280	-0.34%
2024/03/15	0	0.00	3	41.15	41.10	-3	5,298	-0.06%
2024/03/14	1.2	40.59	3	40.82	41.15	-1.8	5,220	-0.03%
2024/03/13	21	40.30	3	40.37	40.35	18	5,166	0.35%
2024/03/12	10	40.30	1.4	40.54	40.60	8.6	5,123	0.17%
2024/03/11	22.1	40.32	0.3	40.40	40.40	21.8	5,111	0.43%
2024/03/08	2.3	40.13	3	40.43	40.40	-0.7	5,175	-0.01%
2024/03/07	6	40.05	1	40.20	40.35	5	5,207	0.10%
2024/03/06	2.1	40.10	0	0.00	40.00	2.1	5,185	0.04%
2024/03/05	0.1	40.10	0	0.00	40.05	0.1	5,238	0.00%
2024/03/04	1.2	40.03	0	0.00	40.05	1.2	5,249	0.02%
2024/03/01	0.1	40.30	0	0.00	40.15	0.1	5,295	0.00%
2024/02/29	0	0.00	4.1	40.25	40.45	-4.1	5,327	-0.08%
2024/02/23	3	40.22	0	0.00	40.20	3	5,314	0.06%
2024/02/22	1	40.25	0	0.00	40.40	1	5,391	0.02%
2024/02/21	1	40.20	0.1	40.33	40.30	1	5,433	0.02%
2024/02/20	0	0.00	3	40.18	40.20	-3	5,500	-0.05%
2024/02/19	0.1	40.00	4	39.80	40.15	-3.9	5,608	-0.07%
2024/02/16	0	39.55	0	39.55	39.60	0	5,773	0.00%
2024/02/15	3.3	39.23	0	39.50	39.20	3.3	5,825	0.06%
2024/02/05	9	39.49	0	39.60	39.45	9	5,791	0.16%
2024/02/02	0	40.00	0	40.05	40.05	0	5,772	0.00%
2024/02/01	0	0.00	0	40.10	40.05	0	5,808	0.00%
2024/01/31	0	0.00	1.2	39.80	39.75	-1.2	5,811	-0.02%
2024/01/26	1	40.10	2	40.10	40.10	-1	5,858	-0.02%
2024/01/25	1.1	39.90	0	0.00	40.00	1.1	5,901	0.02%
2024/01/23	1.2	39.58	0	39.70	39.75	1.2	5,964	0.02%
2024/01/22	1.1	39.55	0	0.00	39.55	1.1	6,017	0.02%
2024/01/19	3.2	39.29	0	0.00	39.40	3.2	6,031	0.05%
2024/01/18	1	39.40	0	0.00	39.30	1	6,045	0.02%
2024/01/17	2	39.50	0	0.00	39.35	2	6,033	0.03%
2024/01/16	13.2	40.05	0	0.00	39.95	13.2	5,978	0.22%
2024/01/15	3	40.73	0	0.00	40.65	3	5,898	0.05%
2024/01/12	0	0.00	8	40.70	40.65	-8	5,944	-0.13%
2024/01/11	2	40.70	0	0.00	40.80	2	6,041	0.03%
2024/01/09	0	0.00	0	41.25	41.00	0	6,348	0.00%
2024/01/08	0.1	41.30	1	41.45	41.30	-0.9	6,400	-0.01%
2024/01/03	0	40.85	0	0.00	40.65	0	6,606	0.00%
2023/12/28	1	41.20	0	0.00	41.25	1	6,531	0.02%
2023/12/27	0.6	41.19	0	0.00	41.10	0.6	6,539	0.01%
2023/12/26	1	41.00	4	41.00	41.10	-3	6,546	-0.05%
2023/12/25	1	40.55	0	0.00	40.75	1	6,540	0.02%
2023/12/22	3	40.40	0	0.00	40.25	3	6,520	0.05%
2023/12/21	12	40.41	13	40.68	40.30	-1	6,334	-0.02%
2023/12/20	1.2	40.77	0	0.00	40.75	1.2	6,024	0.02%
2023/12/19	5.1	41.08	11	41.54	40.80	-6	5,703	-0.10%
2023/12/18	0.1	42.30	0	0.00	42.00	0.1	5,384	0.00%
2023/12/15	1	42.45	2	42.35	42.25	-1	5,127	-0.02%
2023/12/14	1	42.30	0	0.00	42.30	1	4,873	0.02%
2023/12/13	8.1	42.30	2	42.15	42.25	6.1	4,772	0.13%
2023/12/12	0	0.00	1	41.95	42.15	-1	4,768	-0.02%
2023/12/08	2.1	41.66	5	41.75	41.80	-2.9	4,730	-0.06%
2023/12/07	0	0.00	3	41.70	41.60	-3	4,710	-0.06%
2023/12/05	1.1	41.80	0	0.00	41.60	1.1	4,736	0.02%
2023/12/04	0.1	41.55	4	41.66	41.75	-3.9	4,711	-0.08%
2023/12/01	0	0.00	1	41.60	41.55	-1	4,689	-0.02%
2023/11/30	0.5	41.70	10	41.75	41.70	-9.5	4,668	-0.20%
2023/11/29	1	42.00	11	42.17	42.00	-10	4,558	-0.22%
2023/11/28	0	0.00	1.2	42.13	42.10	-1.2	4,567	-0.03%
2023/11/27	0	0.00	4	41.91	41.80	-4	4,574	-0.09%
2023/11/24	1	41.60	3	41.70	41.60	-2	4,589	-0.04%
2023/11/23	1	41.55	1	41.70	41.70	0	4,596	0.00%
2023/11/22	0.1	41.60	1	41.70	41.60	-0.9	4,626	-0.02%
2023/11/21	0	0.00	3	41.55	41.70	-3	4,655	-0.06%
2023/11/20	2	41.38	0	0.00	41.35	2	4,602	0.04%
2023/11/17	2	41.58	11.1	41.70	41.45	-9.1	4,557	-0.20%
2023/11/16	20.2	41.45	3.2	41.31	41.50	17	4,510	0.38%
2023/11/15	0	0.00	22.3	40.44	41.05	-22.3	4,431	-0.50%
2023/11/14	1	40.15	0	0.00	40.10	1	4,281	0.02%
2023/11/13	0	0.00	20	40.40	40.55	-20	4,282	-0.47%
2023/11/10	0	0.00	5	40.30	40.35	-5	4,326	-0.12%
2023/11/09	1	40.25	3	40.50	40.40	-2	4,383	-0.05%
2023/11/08	5	40.35	0	0.00	40.35	5	4,423	0.11%
2023/11/07	0	0.00	0.5	40.40	40.40	-0.5	4,445	-0.01%
2023/11/06	0.1	40.25	5.2	40.35	40.40	-5.1	4,451	-0.12%
2023/11/03	6	40.24	0.3	40.20	40.25	5.7	4,460	0.13%
2023/11/01	4	39.93	0	0.00	40.00	4	4,521	0.09%
2023/10/31	1	40.05	6.5	40.02	40.00	-5.5	4,651	-0.12%
2023/10/26	0	0.00	10	39.30	39.10	-10	4,743	-0.21%
2023/10/25	1	39.00	36	39.20	38.95	-35	4,777	-0.73%
2023/10/24	1.1	39.00	0	0.00	39.00	1.1	4,872	0.02%
2023/10/23	36	39.10	0	0.00	38.85	36	5,022	0.72%
2023/10/20	1	38.90	0	0.00	38.95	1	5,244	0.02%
2023/10/19	0.1	39.30	1	39.15	39.15	-0.9	5,489	-0.02%
2023/10/18	8	39.26	0	0.00	39.05	8	5,756	0.14%
2023/10/17	0.1	40.65	2.2	40.60	40.60	-2.1	5,999	-0.04%
2023/10/16	1	40.65	1	40.65	40.70	0	6,404	0.00%
2023/10/13	6	40.50	12	40.45	40.60	-6	6,512	-0.09%
2023/10/12	1.2	40.30	1	40.55	40.55	0.2	6,549	0.00%
2023/10/11	0.1	40.20	11	40.30	40.35	-10.9	6,565	-0.17%
2023/10/05	0.2	39.35	0	0.00	39.35	0.2	6,550	0.00%
2023/10/04	2.2	39.01	1	39.05	39.10	1.2	6,544	0.02%
2023/10/03	2	39.40	0	0.00	39.40	2	6,524	0.03%
2023/10/02	2.1	39.41	0	0.00	39.50	2.1	6,557	0.03%
2023/09/28	0.1	39.90	0	0.00	39.75	0.1	6,572	0.00%
2023/09/27	0.1	39.80	2	39.75	39.80	-1.9	6,593	-0.03%
2023/09/26	0.1	39.75	0	0.00	39.75	0.1	6,601	0.00%
2023/09/25	0.1	39.85	0	0.00	39.70	0.1	6,583	0.00%
2023/09/21	1	39.70	5	39.95	39.65	-4	6,649	-0.06%
2023/09/20	0.2	40.35	5	40.25	40.05	-4.8	6,625	-0.07%
2023/09/19	4	40.28	5	40.30	40.30	-1	6,627	-0.02%
2023/09/18	0.1	40.40	6	40.35	40.35	-5.9	6,711	-0.09%
2023/09/15	0	0.00	10.5	40.43	40.45	-10.5	6,752	-0.16%
2023/09/14	0.2	40.25	0	0.00	40.25	0.2	6,734	0.00%
2023/09/12	2	39.83	0	0.00	39.95	2	6,836	0.03%
2023/09/11	1.1	39.55	0	0.00	39.75	1.1	6,865	0.02%
2023/09/08	0.3	39.70	1	39.50	39.55	-0.8	6,889	-0.01%
2023/09/07	2.1	39.55	0	0.00	39.60	2.1	6,918	0.03%
2023/09/06	1	39.80	0	0.00	39.95	1	6,878	0.01%
2023/09/05	0.1	40.45	0	0.00	40.35	0.1	6,830	0.00%
2023/09/01	1	40.10	0	0.00	40.30	1	6,924	0.01%
2023/08/31	2	39.90	0	0.00	39.90	2	6,904	0.03%
2023/08/29	0	39.95	1	40.05	40.10	-1	6,852	-0.01%
2023/08/28	0	0.00	3	40.05	40.00	-3	6,858	-0.04%
2023/08/25	0.1	39.82	0	0.00	39.60	0.1	6,877	0.00%
2023/08/24	1	39.70	3.9	39.68	39.85	-2.9	6,873	-0.04%
2023/08/23	1	39.40	5	39.55	39.80	-4	6,882	-0.06%
2023/08/22	0.2	39.64	0	0.00	39.50	0.2	6,913	0.00%
2023/08/21	0.1	39.65	2	39.55	39.70	-2	6,952	-0.03%
2023/08/18	8	39.05	4	39.10	39.10	4	6,956	0.06%
2023/08/17	0.2	39.08	0	0.00	39.30	0.2	6,973	0.00%
2023/08/16	5.3	39.31	0	0.00	39.25	5.3	6,944	0.08%
2023/08/15	10.1	39.91	0	0.00	39.80	10.1	6,924	0.15%
2023/08/11	1.1	39.91	0	0.00	40.00	1.1	6,903	0.02%
2023/08/10	2	39.88	0	0.00	40.00	2	6,895	0.03%
2023/08/09	0.2	40.35	0	0.00	40.20	0.2	6,878	0.00%
2023/08/08	1.3	40.19	0	0.00	40.30	1.3	6,845	0.02%
2023/08/07	1.1	40.31	0	0.00	40.55	1.1	6,803	0.02%
2023/08/04	0.2	40.25	0.1	40.35	40.55	0.1	6,777	0.00%
2023/08/02	15.3	39.94	7	39.80	39.75	8.3	6,645	0.12%
2023/08/01	3	40.08	0	0.00	40.00	3	6,630	0.05%
2023/07/31	12	40.04	0	0.00	40.30	12	6,594	0.18%
2023/07/28	6	40.02	0	0.00	40.10	6	6,533	0.09%
2023/07/27	9.8	40.08	0	0.00	40.00	9.8	6,457	0.15%
2023/07/26	4.2	39.32	10.1	39.89	40.10	-5.9	6,364	-0.09%
2023/07/25	18.4	38.91	0	0.00	39.00	18.4	6,194	0.30%
2023/07/24	26.2	38.45	2	38.80	38.20	24.2	5,957	0.41%
2023/07/21	30.1	39.81	30	39.85	39.15	0.1	5,687	0.00%
2023/07/20	54.6	40.68	0	0.00	40.50	54.6	5,406	1.01%
2023/07/19	11	43.91	20.1	44.15	44.80	-9.1	4,905	-0.19%
2023/07/18	0	0.00	1	43.90	43.80	-1	4,506	-0.02%
2023/07/17	1	43.95	0	0.00	43.90	1	4,362	0.02%
2023/07/14	0	0.00	3.2	43.81	43.90	-3.2	4,331	-0.07%
2023/07/13	2.1	43.86	0	0.00	43.80	2.1	4,278	0.05%
2023/07/11	0	0.00	1	43.90	43.90	-1	4,244	-0.02%
2023/07/10	1	43.75	0	0.00	43.85	1	4,253	0.02%
2023/07/07	11.2	43.86	0	0.00	43.95	11.2	4,262	0.26%
2023/07/06	1	44.20	0	0.00	44.10	1	4,269	0.02%
2023/07/04	2	44.50	54.1	44.65	44.60	-52.1	4,168	-1.25%
2023/07/03	4	44.58	0	0.00	44.60	4	4,158	0.10%
2023/06/30	5	44.50	0	0.00	44.40	5	4,174	0.12%
2023/06/29	2	44.73	0	0.00	44.65	2	4,155	0.05%
2023/06/28	3	44.57	1	44.50	44.60	2	4,159	0.05%
2023/06/27	0	0.00	1.2	44.58	44.30	-1.2	4,159	-0.03%
2023/06/26	4	44.50	1	44.65	44.60	3	4,172	0.07%
2023/06/20	0	0.00	2	44.25	44.10	-2	4,077	-0.05%
2023/06/19	19.1	44.05	19	44.15	44.05	0.1	4,050	0.00%
2023/06/16	55.4	44.20	1	44.20	43.95	54.4	4,021	1.35%
2023/06/15	1.1	44.00	2	44.00	43.90	-0.9	3,933	-0.02%
2023/06/14	4	43.95	0	0.00	44.00	4	4,073	0.10%
2023/06/13	3	44.08	0	0.00	44.00	3	4,061	0.07%
2023/06/09	4	44.58	0	0.00	44.60	4	4,078	0.10%
2023/06/08	1	44.35	1	44.75	44.65	0	4,129	0.00%
2023/06/07	4	44.44	0	0.00	44.40	4	4,153	0.10%
2023/06/05	0	0.00	5	44.48	44.55	-5	4,293	-0.12%
2023/06/02	1	44.15	7.2	44.33	44.25	-6.2	4,296	-0.14%
2023/05/31	1	44.20	0	0.00	43.95	1	4,293	0.02%
2023/05/30	1	44.15	1	44.05	44.05	0	4,255	0.00%
2023/05/29	0	0.00	3.1	43.85	43.85	-3.1	4,269	-0.07%
2023/05/26	0	0.00	0.5	44.00	43.90	-0.5	4,300	-0.01%
2023/05/25	1	44.15	0	0.00	44.00	1	4,313	0.02%
2023/05/24	2	44.30	0	0.00	44.35	2	4,282	0.05%
2023/05/23	0	0.00	8	44.63	44.65	-8	4,285	-0.19%
2023/05/19	0	0.00	4	44.44	44.50	-4	4,313	-0.09%
2023/05/17	3	44.33	10	44.30	44.35	-7	4,286	-0.16%
2023/05/16	0	0.00	1	44.35	44.35	-1	4,253	-0.02%
2023/05/15	1.1	43.76	0	0.00	44.25	1.1	4,280	0.02%
2023/05/12	5	43.81	1	43.90	43.95	4	4,311	0.09%
2023/05/11	5	43.81	1	43.90	43.85	4	4,290	0.09%
2023/05/10	8.1	44.06	0	0.00	44.15	8.1	4,282	0.19%
2023/05/09	2	44.33	7	44.39	44.45	-5	4,258	-0.12%
2023/05/08	4	44.35	0.6	44.44	44.50	3.4	4,277	0.08%
2023/05/05	11	44.39	0	0.00	44.25	11	4,236	0.26%
2023/05/04	0.1	44.10	1	44.40	44.35	-0.9	4,275	-0.02%
2023/05/03	0	44.20	7	44.15	44.15	-7	4,269	-0.16%
2023/05/02	0	0.00	5	44.21	44.25	-5	4,341	-0.12%
2023/04/28	1	43.80	1	43.90	43.95	0	4,451	0.00%
2023/04/27	1	43.85	0	0.00	43.80	1	4,457	0.02%
2023/04/26	5	43.75	0	0.00	43.95	5	4,487	0.11%
2023/04/25	5	43.95	14	44.24	43.95	-9	4,484	-0.20%
2023/04/24	10	43.90	0	0.00	43.90	10	4,423	0.23%
2023/04/20	0	0.00	0.1	43.60	43.50	-0.1	4,401	0.00%
2023/04/19	0.2	43.77	0	0.00	43.30	0.2	4,465	0.01%
2023/04/17	0	0.00	1	43.70	43.75	-1	4,447	-0.02%
2023/04/14	0	0.00	1	43.80	43.65	-1	4,455	-0.02%
2023/04/13	6.1	43.88	0.4	43.85	43.70	5.7	4,450	0.13%
2023/04/12	5.4	44.10	1	44.00	43.90	4.4	4,438	0.10%
2023/04/11	0	0.00	1.1	44.10	44.10	-1.1	4,439	-0.02%
2023/04/10	0	43.40	3	43.42	43.60	-3	4,400	-0.07%
2023/03/31	0.1	43.35	0	0.00	43.30	0.1	4,467	0.00%
2023/03/30	0	0.00	2	43.13	43.20	-2	4,966	-0.04%
2023/03/28	0	0.00	2	43.08	43.10	-2	5,913	-0.03%
2023/03/27	0.2	43.04	0	0.00	42.90	0.2	6,358	0.00%
2023/03/23	0.3	43.05	0	0.00	43.00	0.3	7,009	0.00%
2023/03/22	1	42.90	0	0.00	42.90	1	7,065	0.01%
2023/03/21	1	42.80	0	0.00	42.70	1	7,117	0.01%
2023/03/17	1	42.65	0	0.00	42.65	1	7,223	0.01%
2023/03/16	0	0.00	6.1	42.75	43.00	-6.1	7,078	-0.09%
2023/03/14	0	42.50	0	0.00	42.60	0	7,079	0.00%
2023/03/13	0.1	42.60	4	42.85	42.85	-3.9	7,074	-0.06%
2023/03/10	16	42.80	0.4	42.85	42.85	15.6	7,074	0.22%
2023/03/08	12.2	43.13	20	43.13	43.25	-7.8	7,175	-0.11%
2023/03/06	0.5	44.50	0.1	44.60	44.50	0.4	7,091	0.01%
2023/03/03	0.4	44.40	0	0.00	44.35	0.4	7,085	0.01%
2023/03/01	5	44.04	0	0.00	44.10	5	7,089	0.07%
2023/02/23	0.1	44.50	1.2	44.56	44.50	-1.1	7,026	-0.01%
2023/02/21	0.1	43.85	0.1	43.90	44.00	0	7,077	0.00%
2023/02/20	1.2	43.09	0.1	43.40	43.75	1	7,107	0.01%
2023/02/16	1	42.50	0	0.00	42.55	1	7,193	0.01%
2023/02/15	4	42.23	0	0.00	42.15	4	7,233	0.06%
2023/02/14	0.2	42.40	0	0.00	42.25	0.2	7,201	0.00%
2023/02/13	0.1	42.15	0	0.00	42.10	0.1	7,215	0.00%
2023/02/10	2	41.95	0	0.00	42.20	2	7,206	0.03%
2023/02/08	0.1	42.50	0	0.00	42.30	0.1	7,230	0.00%
2023/02/06	0	42.30	2	42.10	42.00	-2	7,251	-0.03%
2023/02/03	1	42.35	0	0.00	42.30	1	7,239	0.01%
2023/02/02	1	42.45	1	42.60	42.45	0	7,240	0.00%
2023/02/01	0.1	42.63	0	0.00	42.65	0.1	7,219	0.00%
2023/01/31	0.1	42.85	0	0.00	42.15	0.1	7,253	0.00%
2023/01/30	0.1	42.95	4.2	43.33	42.95	-4.1	7,195	-0.06%
2023/01/17	0.9	42.60	0.1	42.65	42.65	0.8	7,103	0.01%
2023/01/16	1	42.45	0	42.50	42.60	1	7,080	0.01%
2023/01/12	1	41.95	4	42.00	41.95	-3	7,200	-0.04%
2023/01/11	0	0.00	0.2	41.85	41.75	-0.2	7,280	0.00%
2023/01/09	0	0.00	3	41.68	41.80	-3	7,539	-0.04%
2023/01/05	20	41.15	20.2	41.05	41.10	-0.2	7,569	0.00%
2023/01/03	5.2	40.60	0	0.00	40.60	5.2	7,644	0.07%
2022/12/29	2.4	40.66	0.2	40.65	40.80	2.2	7,691	0.03%
2022/12/28	6	41.18	10	41.20	41.15	-4	7,725	-0.05%
2022/12/27	0	0.00	2	41.55	41.55	-2	7,778	-0.03%
2022/12/23	1	41.20	5	41.30	41.55	-4	7,932	-0.05%
2022/12/22	0	0.00	42	41.42	41.45	-42	8,088	-0.52%
2022/12/21	40	40.42	0	0.00	40.55	40	7,736	0.52%
2022/12/20	1	40.92	8	40.93	40.90	-7	7,354	-0.09%
2022/12/19	2	41.13	0	0.00	41.30	2	7,031	0.03%
2022/12/16	9	40.38	0	40.85	41.90	9	6,678	0.13%
2022/12/15	1	40.95	2	41.25	40.95	-1	6,245	-0.02%
2022/12/14	11.8	41.33	0	0.00	41.20	11.8	6,339	0.19%
2022/12/12	0.2	41.25	1	41.10	41.25	-0.8	6,475	-0.01%
2022/12/08	0	41.15	0	0.00	41.00	0	6,767	0.00%
2022/12/07	0	41.25	2	41.15	40.90	-2	6,842	-0.03%
2022/12/06	1.3	41.17	0	0.00	41.25	1.3	6,911	0.02%
2022/12/05	0	0.00	16	41.10	41.20	-16	6,924	-0.23%
2022/12/02	3	40.55	1	40.85	40.85	2	6,928	0.03%
2022/12/01	34.1	40.81	20	40.80	40.80	14.1	6,996	0.20%
2022/11/30	3.1	40.94	0	0.00	41.30	3.1	7,043	0.04%
2022/11/29	0	0.00	10.3	41.00	41.05	-10.3	7,117	-0.14%
2022/11/28	1	40.55	11	40.62	40.45	-10	7,129	-0.14%
2022/11/25	0	41.25	0	0.00	40.95	0	7,193	0.00%
2022/11/23	1	40.75	0	0.00	40.75	1	7,271	0.01%
2022/11/22	0	0.00	1	41.00	40.95	-1	7,309	-0.01%
2022/11/21	10	40.85	20	40.83	41.05	-10	7,316	-0.14%
2022/11/18	0	41.30	0	0.00	41.25	0	7,332	0.00%
2022/11/17	10	41.45	22	41.22	41.45	-12	7,324	-0.16%
2022/11/15	0.1	40.46	3	40.20	40.75	-2.9	7,234	-0.04%
2022/11/14	0	0.00	7.2	40.42	40.60	-7.2	7,216	-0.10%
2022/11/11	0	0.00	7	38.83	39.05	-7	7,144	-0.10%
2022/11/10	1	38.55	1	38.65	38.55	0	7,136	0.00%
2022/11/09	5	38.25	0	0.00	38.50	5	7,194	0.07%
2022/11/08	6	37.84	31	37.99	37.95	-25	7,211	-0.35%
2022/11/07	2.1	37.56	4	37.60	37.60	-1.9	7,222	-0.03%
2022/11/04	30	37.35	0	0.00	37.45	30	7,319	0.41%
2022/11/03	6	36.97	0	0.00	37.30	6	7,296	0.08%
2022/11/02	3	37.44	0	0.00	37.50	3	7,279	0.04%
2022/11/01	6	37.26	0	0.00	37.55	6	7,264	0.08%
2022/10/27	3	37.60	0	0.00	37.25	3	7,398	0.04%
2022/10/26	6	37.50	0	0.00	37.35	6	7,423	0.08%
2022/10/25	2	36.75	0	0.00	37.15	2	7,472	0.03%
2022/10/24	4	37.61	0	0.00	37.40	4	7,595	0.05%
2022/10/20	4.1	37.07	0	0.00	37.10	4.1	8,030	0.05%
2022/10/19	0	38.50	0	0.00	37.95	0	7,982	0.00%
2022/10/18	0.1	38.00	2	37.50	37.70	-1.9	8,056	-0.02%
2022/10/17	4	37.96	2	38.00	38.00	2	8,044	0.02%
2022/10/14	2	38.55	0	0.00	38.45	2	8,050	0.02%
2022/10/13	4	38.94	0	0.00	38.70	4	8,129	0.05%
2022/10/11	4.1	39.55	0	0.00	39.70	4.1	8,320	0.05%
2022/10/07	2	40.15	15.2	40.14	40.00	-13.2	8,353	-0.16%
2022/10/06	7.1	40.17	0	0.00	40.15	7.1	8,382	0.08%
2022/10/05	13	39.92	14	39.91	39.80	-1	8,404	-0.01%
2022/10/04	2	39.40	0	0.00	39.40	2	8,375	0.02%
2022/10/03	2.1	38.96	0	0.00	39.00	2.1	8,310	0.02%
2022/09/30	3	39.60	11	39.93	39.40	-8	8,299	-0.10%
2022/09/29	7.1	39.77	0	0.00	40.05	7.1	8,225	0.09%
2022/09/28	5.2	40.10	0	0.00	39.90	5.2	8,058	0.06%
2022/09/27	2	40.93	0	0.00	40.75	2	7,975	0.03%
2022/09/26	5.2	41.17	1	41.30	40.95	4.2	7,925	0.05%
2022/09/23	21	42.69	16	42.52	42.35	5	7,903	0.06%
2022/09/22	15.1	43.38	0	0.00	43.85	15.1	7,862	0.19%
2022/09/21	1	43.80	0	0.00	43.85	1	7,700	0.01%
2022/09/20	0	0.00	11	44.05	43.95	-11	7,532	-0.15%
2022/09/19	0.1	44.20	11	44.28	44.10	-10.9	7,403	-0.15%
2022/09/16	12.1	44.56	11	44.67	44.20	1.1	7,316	0.01%
2022/09/15	0	0.00	2	44.80	44.85	-2	7,214	-0.03%
2022/09/14	0	0.00	1	44.60	44.30	-1	7,263	-0.01%
2022/09/13	0	0.00	2	44.30	44.45	-2	7,393	-0.03%
2022/09/12	7	44.31	6	44.05	44.10	1	7,532	0.01%
2022/09/08	1	43.85	1	43.95	44.05	0	7,817	0.00%
2022/09/07	1.2	43.12	3	43.58	43.75	-1.8	7,844	-0.02%
2022/09/06	5	43.20	2.1	43.25	43.45	3	7,791	0.04%
2022/09/02	0	42.60	30	42.40	42.30	-30	7,556	-0.40%
2022/09/01	1	42.35	0	0.00	42.35	1	7,540	0.01%
2022/08/29	1	42.25	0	0.00	42.45	1	7,381	0.01%
2022/08/26	10	42.65	0	0.00	42.80	10	7,366	0.14%
2022/08/24	2	42.30	7	42.34	42.50	-5	7,319	-0.07%
2022/08/23	6	42.26	0	0.00	42.55	6	7,368	0.08%
2022/08/22	0.1	42.55	1	42.40	42.75	-0.9	7,368	-0.01%
2022/08/19	20	42.42	0	0.00	42.60	20	7,376	0.27%
2022/08/18	5.1	42.65	0	0.00	42.90	5.1	7,346	0.07%
2022/08/16	1	42.40	22	42.45	42.40	-21	7,294	-0.29%
2022/08/15	10	42.21	21	42.01	42.25	-11	7,270	-0.15%
2022/08/12	10	41.95	0	0.00	41.95	10	7,241	0.14%
2022/08/11	1.1	42.15	1.7	42.01	42.25	-0.7	7,283	-0.01%
2022/08/10	0.1	41.10	0.1	41.00	41.00	0	7,214	0.00%
2022/08/09	12.3	40.96	0	0.00	41.25	12.3	7,231	0.17%
2022/08/08	1	40.70	0	0.00	40.90	1	7,270	0.01%
2022/08/05	1	40.75	0	0.00	40.95	1	7,311	0.01%
2022/08/04	3	40.87	4	41.06	40.70	-1	7,332	-0.01%
2022/08/03	1	41.05	1.1	41.37	41.45	-0.1	7,299	0.00%
2022/08/02	0.1	41.20	1	41.05	41.40	-0.9	7,281	-0.01%
2022/08/01	7	41.20	0	0.00	41.35	7	7,234	0.10%
2022/07/29	0.2	40.85	3	41.27	41.45	-2.9	7,210	-0.04%
2022/07/28	11.8	40.67	0	0.00	40.50	11.8	7,044	0.17%
2022/07/27	12	44.45	1	44.45	44.45	11	6,806	0.16%
2022/07/26	3	44.68	0	0.00	44.65	3	6,605	0.05%
2022/07/25	6	44.79	0	0.00	44.90	6	6,528	0.09%
2022/07/22	4	44.45	3	44.48	44.85	1	6,469	0.02%
2022/07/21	10	44.50	0	0.00	44.50	10	6,390	0.16%
2022/07/20	3	44.28	0	0.00	44.05	3	6,250	0.05%
2022/07/19	10	44.30	7	44.30	44.10	3	6,176	0.05%
2022/07/18	10	43.75	0	0.00	43.95	10	6,026	0.17%
2022/07/15	2	43.30	0	0.00	43.00	2	5,991	0.03%
2022/07/14	10	44.15	0	0.00	44.15	10	5,924	0.17%
2022/07/13	0	44.15	0.3	44.10	44.20	-0.3	5,897	0.00%
2022/07/07	1	43.85	0	0.00	43.85	1	5,874	0.02%
2022/07/06	15	44.04	0	0.00	44.10	15	5,892	0.25%
2022/07/05	10	44.25	5.2	44.25	44.30	4.9	5,883	0.08%
2022/07/01	0.1	43.90	9	44.23	44.20	-8.9	5,772	-0.15%
2022/06/30	0	0.00	1	43.95	43.80	-1	5,702	-0.02%
2022/06/29	2	43.70	0	0.00	43.70	2	5,685	0.04%
2022/06/28	2.1	43.61	3	43.77	43.65	-0.9	5,710	-0.02%
2022/06/27	0	0.00	4	44.09	44.00	-4	5,730	-0.07%
2022/06/24	1	43.80	0	0.00	43.60	1	5,706	0.02%
2022/06/23	1.1	42.71	1	44.00	42.95	0.1	5,696	0.00%
2022/06/22	1	43.20	0.2	43.25	43.60	0.8	5,547	0.01%
2022/06/21	1	43.05	1.1	43.15	43.05	-0.1	5,378	0.00%
2022/06/20	1.1	42.41	2	42.50	42.40	-1	5,189	-0.02%
2022/06/17	7.1	42.39	0	0.00	43.45	7.1	4,975	0.14%
2022/06/16	1	43.20	0	0.00	43.10	1	4,694	0.02%
2022/06/15	6	43.33	0	0.00	43.30	6	4,782	0.13%
2022/06/13	0.2	43.74	0	0.00	43.70	0.2	4,849	0.00%
2022/06/10	2	44.25	0	0.00	44.15	2	4,878	0.04%
2022/06/07	3	44.22	0	0.00	44.20	3	4,936	0.06%
2022/06/02	1	44.40	0	0.00	44.40	1	5,039	0.02%
2022/06/01	2	44.80	0.1	45.00	44.80	2	5,081	0.04%
2022/05/31	1	45.45	0	0.00	44.40	1	5,086	0.02%
2022/05/30	0.1	45.55	0.1	45.55	45.50	0	5,005	0.00%
2022/05/27	0.1	45.00	0.1	45.05	45.20	0	4,988	0.00%
2022/05/26	1.1	44.61	0	0.00	44.50	1.1	5,028	0.02%
2022/05/24	2.2	44.01	0	0.00	44.00	2.2	5,152	0.04%
2022/05/23	0.1	44.50	0.1	44.38	44.40	0	5,157	0.00%
2022/05/20	1.1	43.85	0	0.00	44.00	1.1	5,149	0.02%
2022/05/19	9.3	43.50	0	0.00	43.65	9.3	5,152	0.18%
2022/05/17	1.1	45.00	3	44.95	44.75	-2	5,056	-0.04%
2022/05/16	42.4	44.84	0	0.00	44.95	42.4	5,041	0.84%
2022/05/12	7.2	44.53	1	44.85	44.40	6.2	5,005	0.12%
2022/05/11	9.2	45.49	48	45.62	45.30	-38.8	4,990	-0.78%
2022/05/10	2	46.00	0	0.00	46.15	2	4,974	0.04%
2022/05/09	1	46.30	31	46.55	46.30	-30	4,999	-0.60%
2022/05/06	1.1	46.97	15	47.05	47.20	-13.9	5,016	-0.28%
2022/05/04	3	47.45	1	47.25	47.45	2	5,089	0.04%
2022/05/03	0.1	47.55	0	0.00	47.50	0.1	5,156	0.00%
2022/04/29	20	48.06	20	47.85	48.10	0	5,185	0.00%
2022/04/28	0	0.00	32.1	47.48	48.00	-32.1	5,155	-0.62%
2022/04/27	0.1	46.95	16	47.20	47.10	-15.9	5,045	-0.32%
2022/04/25	10.1	46.85	102	46.91	46.90	-91.9	5,021	-1.83%	大賣/
2022/04/22	0.1	47.50	8	47.45	47.55	-7.9	4,970	-0.16%
2022/04/21	0	0.00	16	47.95	47.70	-16	4,967	-0.32%
2022/04/20	0	0.00	23	47.25	47.35	-23	4,918	-0.47%
2022/04/18	0	0.00	10.1	46.55	46.55	-10.1	4,870	-0.21%
2022/04/15	0.2	47.05	4	46.90	46.90	-3.8	4,815	-0.08%
2022/04/13	8.1	47.25	200	47.25	47.50	-191.9	4,793	-4.00%	大賣/鉅額交易
2022/04/12	2.1	47.41	300	47.33	47.20	-297.9	4,759	-6.26%	大賣/鉅額交易
2022/04/11	4	47.60	1.2	47.65	47.60	2.9	4,721	0.06%
2022/04/08	0	0.00	200.2	47.95	47.80	-200.2	4,698	-4.26%	大賣/鉅額交易
2022/04/07	16	48.10	0.1	48.10	47.95	15.9	4,687	0.34%
2022/04/06	19.5	48.24	1	47.85	48.45	18.5	4,635	0.40%
2022/04/01	19	48.00	5	48.10	48.00	14	4,572	0.31%
2022/03/31	1.1	48.60	5	48.60	48.60	-4	4,523	-0.09%
2022/03/30	6.3	48.42	2	48.50	48.50	4.3	4,484	0.10%
2022/03/29	2.3	48.31	3	48.37	48.40	-0.7	4,595	-0.01%
2022/03/28	0.5	48.07	1	48.25	48.10	-0.5	4,740	-0.01%
2022/03/25	2.1	48.10	1	48.30	48.25	1.1	4,870	0.02%
2022/03/24	0	0.00	4	48.31	48.45	-4	5,077	-0.08%
2022/03/23	7	48.05	1	48.10	48.10	6	5,547	0.11%
2022/03/22	4.1	48.02	11	48.20	48.30	-6.9	5,665	-0.12%
2022/03/21	8.2	47.97	9	48.08	48.25	-0.8	5,666	-0.01%
2022/03/18	1.1	48.10	12.2	48.09	47.90	-11.2	5,639	-0.20%
2022/03/17	7.1	47.90	0	0.00	48.00	7.1	5,546	0.13%
2022/03/16	1.6	47.26	1.1	47.35	47.60	0.5	5,446	0.01%
2022/03/15	3.1	46.99	4	47.04	47.30	-0.9	5,432	-0.02%
2022/03/14	5	47.07	1	47.00	47.20	4	5,397	0.07%
2022/03/11	0	0.00	1	46.65	46.70	-1	5,384	-0.02%
2022/03/10	6.1	46.25	27	46.40	46.45	-20.9	5,401	-0.39%
2022/03/09	0	0.00	1.1	45.89	45.95	-1.1	5,381	-0.02%
2022/03/08	3.2	44.90	0	0.00	44.85	3.2	5,397	0.06%
2022/03/07	10	45.22	1.3	45.27	45.50	8.7	5,444	0.16%
2022/03/04	11.1	45.86	1	46.00	46.00	10.1	5,677	0.18%
2022/03/03	0.1	46.15	1	46.10	46.20	-0.9	5,775	-0.02%
2022/03/02	4.1	45.94	1	46.15	46.20	3.1	5,897	0.05%
2022/03/01	2.1	46.05	5	46.10	46.10	-3	6,284	-0.05%
2022/02/25	1.2	45.16	3	45.23	45.10	-1.8	6,461	-0.03%
2022/02/24	2.1	45.35	0.5	45.50	45.55	1.6	6,645	0.02%
2022/02/23	5.2	45.78	0	0.00	45.90	5.2	6,620	0.08%
2022/02/22	9.1	45.55	4	45.71	45.75	5.1	6,639	0.08%
2022/02/21	0	0.00	2	45.50	45.95	-2	6,681	-0.03%
2022/02/18	0	0.00	6	45.55	45.75	-6	6,713	-0.09%
2022/02/17	0	0.00	2	45.70	45.70	-2	6,763	-0.03%
2022/02/14	61.1	45.22	1	45.20	45.30	60.1	6,887	0.87%
2022/02/11	100	45.45	35	45.37	45.50	65	6,892	0.94%
2022/02/10	0.1	45.05	3	45.18	45.30	-3	6,861	-0.04%
2022/02/09	0.1	45.05	3	45.20	45.20	-3	6,866	-0.04%
2022/02/08	12	44.93	0	0.00	44.75	12	6,837	0.18%
2022/02/07	5	44.72	3	44.75	44.80	2	6,799	0.03%
2022/01/26	1	44.25	9	44.21	44.20	-8	6,712	-0.12%
2022/01/25	1	43.90	0.1	44.10	44.15	1	6,725	0.01%
2022/01/24	51	44.49	5	44.53	44.65	46	6,700	0.69%
2022/01/21	0	0.00	19	44.38	44.50	-19	6,705	-0.28%
2022/01/20	0	0.00	1	44.45	44.35	-1	6,679	-0.01%
2022/01/19	1	44.25	0	0.00	44.40	1	6,741	0.01%
2022/01/18	2	44.50	0	0.00	44.55	2	6,782	0.03%
2022/01/17	2	44.30	0	0.00	44.40	2	6,779	0.03%
2022/01/14	4	44.20	8	44.53	44.60	-4	6,841	-0.06%
2022/01/13	3	44.42	0	0.00	44.40	3	6,928	0.04%
2022/01/12	4	44.25	0	0.00	44.40	4	6,982	0.06%
2022/01/11	0	0.00	4	44.26	44.35	-4	7,034	-0.06%
2022/01/10	0	0.00	1	44.25	44.30	-1	7,035	-0.01%
2022/01/07	16	44.10	27	44.16	44.30	-11	7,076	-0.16%
2022/01/06	6	43.90	1	43.90	44.10	5	7,082	0.07%
2022/01/05	2	43.63	51.1	43.89	43.90	-49.1	7,110	-0.69%
2022/01/04	4	43.71	2	43.75	43.80	2	7,165	0.03%
2022/01/03	3.1	43.91	35	43.94	44.00	-31.9	7,163	-0.44%
2021/12/29	0	0.00	8	44.25	44.25	-8	7,342	-0.11%
2021/12/28	1.2	44.21	52	44.20	44.20	-50.8	7,408	-0.69%
2021/12/27	1	44.10	16	44.09	44.15	-15	7,488	-0.20%
2021/12/24	0	0.00	0.3	44.20	44.25	-0.3	7,594	0.00%
2021/12/23	0	0.00	1.5	44.13	44.30	-1.5	7,666	-0.02%
2021/12/21	5	43.64	11	43.71	43.75	-6	7,525	-0.08%
2021/12/20	5	43.67	5	43.50	43.40	0	7,443	0.00%
2021/12/17	12	43.23	1.1	43.36	42.95	10.9	7,317	0.15%
2021/12/16	11.1	42.84	0	0.00	42.95	11.1	6,964	0.16%
2021/12/15	0	0.00	4	43.38	43.40	-4	7,026	-0.06%
2021/12/13	9.1	43.17	1	43.30	43.00	8.1	7,641	0.11%
2021/12/10	1	43.35	10.1	43.45	43.45	-9.1	7,685	-0.12%
2021/12/09	0	0.00	3.9	43.50	43.50	-3.9	7,821	-0.05%
2021/12/08	10	43.44	3	43.40	43.50	7	7,912	0.09%
2021/12/07	6	43.13	0	0.00	43.25	6	7,889	0.08%
2021/12/06	111	43.06	1	42.95	43.15	110	7,900	1.39%	大買/鉅額交易
2021/12/03	15.1	42.61	14	42.80	42.75	1.1	7,906	0.01%
2021/12/02	5	42.11	4	42.18	42.40	1	7,916	0.01%
2021/12/01	13.6	42.14	1	42.50	42.35	12.6	7,893	0.16%
2021/11/30	16.1	42.72	14.1	43.09	42.00	2	7,801	0.03%
2021/11/29	12	42.24	4.1	42.35	42.45	7.9	7,648	0.10%
2021/11/26	21.1	42.11	14	42.29	42.25	7.1	7,690	0.09%
2021/11/25	96.7	42.57	114.2	42.55	42.35	-17.5	7,640	-0.23%	大賣/
2021/11/24	72.4	43.55	41	43.35	43.35	31.4	7,303	0.43%
2021/11/23	52.2	43.86	24.1	44.04	44.10	28.1	7,119	0.40%
2021/11/22	10.1	44.74	10	44.80	44.70	0.1	6,948	0.00%
2021/11/19	2	44.90	1.3	44.96	45.05	0.7	6,982	0.01%
2021/11/18	24.2	44.61	29	44.66	44.70	-4.8	6,995	-0.07%
2021/11/17	31	44.99	20	44.90	44.90	11	6,971	0.16%
2021/11/16	23	45.05	20	45.15	45.10	3	7,035	0.04%
2021/11/15	100.1	45.31	43	45.33	45.25	57.1	7,160	0.80%
2021/11/12	2	45.33	2	45.48	45.55	0	7,296	0.00%
2021/11/11	52.5	45.25	0	0.00	45.30	52.5	7,452	0.70%
2021/11/09	1	44.70	0	0.00	44.80	1	7,684	0.01%
2021/11/08	0.5	44.90	0.1	44.95	44.90	0.4	7,761	0.01%
2021/11/05	50	44.70	2	44.68	44.80	48	7,880	0.61%
2021/11/04	2.4	44.51	30	44.50	44.50	-27.6	7,989	-0.35%
2021/11/03	3.2	44.44	1	44.50	44.50	2.2	8,274	0.03%
2021/11/02	4.1	44.45	2	44.50	44.50	2.1	8,560	0.02%
2021/11/01	4	44.14	0	0.00	44.20	4	9,889	0.04%
2021/10/29	4.1	44.27	0.1	44.45	44.30	4	10,272	0.04%
2021/10/28	6	44.42	0	0.00	44.35	6	10,635	0.06%
2021/10/27	23.1	44.31	30	44.32	44.30	-6.9	10,946	-0.06%
2021/10/26	2.1	44.52	9	44.60	44.50	-6.9	11,126	-0.06%
2021/10/25	3	44.63	0	0.00	44.60	3	11,240	0.03%
2021/10/22	60	45.03	2	45.00	44.85	58	11,524	0.50%
2021/10/21	9.1	44.72	11	44.84	44.60	-1.9	11,537	-0.02%
2021/10/20	22.3	44.80	2	44.65	44.75	20.3	11,540	0.18%
2021/10/19	149	45.28	1	45.15	45.15	148	11,564	1.28%	大買/鉅額交易
2021/10/18	0.1	45.55	0	0.00	45.45	0.1	11,571	0.00%
2021/10/15	2	45.35	2	45.45	45.50	0	11,647	0.00%
2021/10/14	1	45.20	0.1	45.35	45.35	0.9	11,653	0.01%
2021/10/13	1	45.40	0	0.00	45.40	1	11,712	0.01%
2021/10/12	0.1	45.45	97.2	45.40	45.45	-97.1	11,714	-0.83%
2021/10/08	1	45.70	0	0.00	45.85	1	11,754	0.01%
2021/10/07	2	45.63	1	45.80	45.80	1	11,867	0.01%
2021/10/06	0	0.00	20	45.65	45.65	-20	11,943	-0.17%
2021/10/05	103	45.09	9	45.15	45.30	94	11,992	0.78%	大買/
2021/10/04	24	45.33	1	45.40	45.45	23	12,199	0.19%
2021/10/01	8	45.13	0	0.00	45.35	8	12,505	0.06%
2021/09/30	54	45.79	0	0.00	45.60	54	12,648	0.43%
2021/09/29	23	45.53	5	45.62	45.80	18	12,769	0.14%
2021/09/28	14	46.24	1	46.35	46.35	13	12,739	0.10%
2021/09/27	51	46.44	7	46.49	46.45	44	12,777	0.34%
2021/09/24	101.2	46.55	4	46.45	46.45	97.2	12,781	0.76%	大買/
2021/09/23	22	46.15	9	46.09	46.15	13	12,802	0.10%
2021/09/22	105	45.48	24	45.09	45.60	81	12,728	0.64%	大買/
2021/09/17	17.1	45.21	9.5	45.20	45.00	7.6	12,631	0.06%
2021/09/16	2	46.35	15	46.38	46.50	-13	12,156	-0.11%
2021/09/15	4	46.10	10.5	46.44	46.35	-6.5	12,235	-0.05%
2021/09/14	7.1	46.42	1	46.60	46.50	6.1	12,364	0.05%
2021/09/13	4	45.69	21	45.67	45.90	-17	12,543	-0.14%
2021/09/10	0	0.00	0.5	44.95	44.95	-0.5	12,540	0.00%
2021/09/09	9.1	44.41	0	0.00	44.35	9.1	12,815	0.07%
2021/09/08	15	44.67	6	44.67	44.75	9	12,843	0.07%
2021/09/07	10.1	44.90	0	0.00	45.15	10.1	12,851	0.08%
2021/09/06	1	44.95	136	44.66	44.90	-135	12,856	-1.05%	大賣/鉅額交易
2021/09/03	50.1	45.05	0	0.00	45.10	50.1	12,872	0.39%
2021/09/02	2	45.10	3	44.85	44.85	-1	12,909	-0.01%
2021/09/01	2	45.52	0	0.00	45.65	2	12,873	0.02%
2021/08/31	31.2	44.60	5	44.62	44.90	26.2	12,807	0.20%
2021/08/30	31	44.59	1	44.45	44.70	30	12,887	0.23%
2021/08/27	10.3	44.17	2.1	43.96	44.20	8.3	12,958	0.06%
2021/08/26	14.1	43.84	0	0.00	43.65	14.1	13,077	0.11%
2021/08/25	10.1	43.96	0	0.00	43.95	10.1	13,179	0.08%
2021/08/24	5	43.69	3.1	43.79	43.80	1.9	13,181	0.01%
2021/08/23	4	43.78	2	44.00	43.60	2	13,450	0.01%
2021/08/20	12.9	43.12	12	43.23	43.00	0.9	13,560	0.01%
2021/08/19	21.6	43.46	2	43.45	43.35	19.6	13,576	0.14%
2021/08/18	5.2	43.74	0	0.00	44.10	5.2	13,481	0.04%
2021/08/17	13.5	44.06	10.1	43.80	43.75	3.4	13,358	0.03%
2021/08/16	58.3	45.09	50.1	44.65	44.60	8.2	13,185	0.06%
2021/08/13	14	45.69	101	45.60	45.60	-87	13,220	-0.66%	大賣/
2021/08/12	8	45.68	0	0.00	45.75	8	13,236	0.06%
2021/08/11	287	45.28	2.4	45.74	45.60	284.6	13,278	2.14%	大買/鉅額交易
2021/08/10	18.1	45.51	1	45.85	45.55	17.1	13,322	0.13%
2021/08/09	40.2	45.65	1	45.65	45.85	39.2	13,401	0.29%
2021/08/06	70.2	46.08	60	46.25	46.05	10.2	13,317	0.08%
2021/08/05	300.3	46.33	168.1	46.42	46.35	132.2	13,269	1.00%	大買/大賣/鉅額交易
2021/08/04	11.1	51.96	29	51.98	51.90	-17.9	12,479	-0.14%
2021/08/03	15	51.85	21	52.03	52.10	-6	12,408	-0.05%
2021/08/02	46	51.61	1	51.80	51.80	45	12,169	0.37%
2021/07/30	4	51.95	0	0.00	51.80	4	11,948	0.03%
2021/07/29	16	52.20	0	0.00	52.40	16	11,920	0.13%
2021/07/28	4	51.98	12.2	53.08	52.10	-8.2	11,887	-0.07%
2021/07/27	1	52.90	4	52.95	53.00	-3	11,895	-0.03%
2021/07/26	6.2	53.27	0.1	53.50	53.10	6.1	11,977	0.05%
2021/07/23	8	52.64	1	52.80	52.80	7	12,029	0.06%
2021/07/22	0	0.00	6	52.10	52.20	-6	12,113	-0.05%
2021/07/20	1	51.90	0.2	52.10	52.00	0.8	12,290	0.01%
2021/07/19	0.1	52.10	0	0.00	52.50	0.1	12,521	0.00%
2021/07/16	6	51.90	0	0.00	52.00	6	13,083	0.05%
2021/07/15	6	51.83	3	52.00	51.90	3	13,526	0.02%
2021/07/14	5	52.46	28	52.41	52.50	-23	13,811	-0.17%
2021/07/12	2	52.70	28	52.81	52.70	-26	13,897	-0.19%
2021/07/09	3	52.67	25	52.72	52.80	-22	14,021	-0.16%
2021/07/08	8.6	52.78	11	52.93	53.00	-2.4	13,910	-0.02%
2021/07/07	4.2	51.58	41.1	51.50	51.70	-36.9	13,787	-0.27%
2021/07/06	2	50.85	0	0.00	51.00	2	13,683	0.01%
2021/07/05	4	50.98	4	50.93	51.00	0	13,593	0.00%
2021/07/02	5	50.80	1	50.90	50.50	4	13,581	0.03%
2021/07/01	31	50.64	0	0.00	50.60	31	13,569	0.23%
2021/06/30	3	50.87	6	50.88	50.70	-3	13,613	-0.02%
2021/06/29	3	50.67	0	0.00	50.70	3	13,670	0.02%
2021/06/28	0	0.00	82	50.93	50.90	-82	13,734	-0.60%
2021/06/25	18	50.70	26	50.72	50.60	-8	13,714	-0.06%
2021/06/24	25	50.33	19	50.60	50.30	6	13,678	0.04%
2021/06/23	20	50.40	67	50.75	50.50	-47	13,718	-0.34%
2021/06/22	95	50.30	21	51.15	50.80	74	13,538	0.55%
2021/06/21	10.3	50.02	91.1	50.09	50.00	-80.8	13,225	-0.61%
2021/06/18	62	50.49	10	50.24	50.40	52	13,154	0.40%
2021/06/17	1	50.90	140	50.83	51.10	-139	13,078	-1.06%	大賣/鉅額交易
2021/06/16	5	50.72	6	50.93	51.10	-1	13,141	-0.01%
2021/06/15	15.9	50.64	1	50.80	50.70	14.9	13,161	0.11%
2021/06/11	3.1	50.57	1	50.70	50.70	2.1	13,164	0.02%
2021/06/10	29	50.43	4	50.60	50.60	25	13,104	0.19%
2021/06/09	2	50.60	1	50.70	50.60	1	13,056	0.01%
2021/06/08	17	50.88	0.1	51.10	50.90	17	12,995	0.13%
2021/06/07	4.1	51.33	11	51.17	51.10	-6.9	12,983	-0.05%
2021/06/04	18	51.62	74.6	51.51	51.40	-56.6	12,861	-0.44%
2021/06/03	9	51.69	29	51.60	51.80	-20	12,799	-0.16%
2021/06/02	28	51.46	25	51.61	51.90	3	12,694	0.02%
2021/06/01	8	51.76	2	51.60	51.60	6	12,507	0.05%
2021/05/31	14	51.69	127	51.59	51.90	-113	12,498	-0.90%	大賣/鉅額交易
2021/05/28	35	50.05	8	50.43	50.40	27	12,277	0.22%
2021/05/27	2	50.00	8	50.10	50.20	-6	12,195	-0.05%
2021/05/26	5	49.93	71	50.00	50.10	-66	12,238	-0.54%
2021/05/25	12	50.33	5.1	50.36	50.30	7	12,201	0.06%
2021/05/24	2	50.25	72	50.35	50.30	-70	12,192	-0.57%
2021/05/21	75	50.72	11	51.11	50.60	64	12,257	0.52%
2021/05/20	20	49.83	15	50.10	50.10	5	12,231	0.04%
2021/05/19	25	49.56	14	49.36	49.85	11	12,225	0.09%
2021/05/18	65.2	49.01	7	49.05	49.95	58.2	12,155	0.48%
2021/05/17	6.1	47.97	89	48.07	48.45	-82.9	12,062	-0.69%
2021/05/14	3.1	48.93	23.2	49.00	49.00	-20.2	11,864	-0.17%
2021/05/13	81	48.27	54.3	47.95	47.95	26.7	11,669	0.23%
2021/05/12	71	48.59	328.2	48.25	48.55	-257.2	11,431	-2.25%	大賣/鉅額交易
2021/05/11	13.1	50.83	54.2	50.89	50.10	-41.1	10,915	-0.38%
2021/05/10	62	50.69	2.4	50.75	50.90	59.6	10,572	0.56%
2021/05/07	6.4	50.28	8	50.04	50.30	-1.6	10,486	-0.02%
2021/05/06	7	49.98	7	50.03	50.40	0	10,473	0.00%
2021/05/05	78.4	49.43	9	49.26	49.30	69.4	10,288	0.67%
2021/05/04	11.1	48.63	11	48.75	48.55	0.1	10,187	0.00%
2021/05/03	2.1	49.71	43.4	49.78	49.60	-41.3	9,910	-0.42%
2021/04/29	6.1	50.17	20	49.95	49.95	-14	9,850	-0.14%
2021/04/28	23	50.22	5.1	50.26	50.20	18	9,744	0.18%
2021/04/27	14	50.50	9.1	50.57	50.30	4.9	9,655	0.05%
2021/04/26	57.9	50.58	87	50.08	50.80	-29.1	9,515	-0.31%
2021/04/23	82	50.60	144	50.29	50.20	-62	9,403	-0.66%	大賣/
2021/04/22	59.1	53.40	421.2	53.03	51.60	-362.1	9,290	-3.90%	大賣/鉅額交易
2021/04/21	746	51.91	34.3	51.85	52.20	711.8	8,729	8.15%	大買/鉅額交易
2021/04/20	40.3	51.15	86.5	50.76	50.70	-46.2	8,278	-0.56%
2021/04/19	43.1	49.64	18	49.76	50.00	25.1	7,927	0.32%
2021/04/16	28	48.61	22	48.41	48.95	6	7,718	0.08%
2021/04/15	10	48.41	31.1	48.35	48.30	-21.1	7,601	-0.28%
2021/04/14	20	47.40	5	47.41	47.40	15	7,401	0.20%
2021/04/13	8	47.66	7	47.58	47.35	1	7,295	0.01%
2021/04/12	144	46.75	1	46.90	46.80	143	7,099	2.01%	大買/鉅額交易
2021/04/09	30	46.75	0	0.00	46.70	30	6,989	0.43%
2021/04/08	25	46.82	2	46.78	46.90	23	6,896	0.33%
2021/04/07	14	46.93	1	46.95	47.00	13	6,870	0.19%
2021/04/06	79.1	47.09	185.1	46.95	47.10	-106	6,824	-1.55%	大賣/鉅額交易
2021/04/01	6.1	47.14	2	47.55	47.10	4.1	6,725	0.06%
2021/03/31	0	0.00	24	47.16	47.80	-24	6,566	-0.37%
2021/03/30	3	46.80	7	46.70	46.80	-4	6,465	-0.06%
2021/03/29	3	46.62	2	46.65	46.80	1	6,422	0.02%
2021/03/26	45	46.46	2	46.35	46.50	43	6,376	0.67%
2021/03/25	24	45.59	32	45.87	46.00	-8	6,283	-0.13%
2021/03/24	2	45.65	90	45.70	45.90	-88	6,329	-1.39%
2021/03/23	22	45.68	24	45.73	45.95	-2	6,426	-0.03%
2021/03/22	37.2	45.37	31.1	45.62	45.80	6.1	6,406	0.10%
2021/03/19	39.1	44.08	0	0.00	44.40	39.1	6,194	0.63%
2021/03/18	13.1	44.85	13	44.80	44.35	0.1	6,098	0.00%
2021/03/17	2	43.95	1.6	44.01	44.00	0.4	6,039	0.01%
2021/03/16	22	43.89	21.1	43.98	44.05	0.9	6,002	0.01%
2021/03/15	54.1	44.08	11	44.07	43.75	43.1	6,023	0.72%
2021/03/12	15	43.68	20	43.86	43.90	-5	6,002	-0.08%
2021/03/11	3	44.03	1	43.90	43.90	2	6,049	0.03%
2021/03/10	4.6	43.81	3	43.85	43.75	1.6	6,056	0.03%
2021/03/09	5	43.66	7	43.83	43.90	-2	6,065	-0.03%
2021/03/08	1	43.25	9	43.56	43.45	-8	6,040	-0.13%
2021/03/05	6	43.06	0	0.00	43.15	6	5,986	0.10%
2021/03/04	2	42.85	0	0.00	43.20	2	6,171	0.03%
2021/03/03	0	0.00	5	43.05	43.10	-5	6,118	-0.08%
2021/03/02	2	42.90	10	42.83	42.50	-8	6,027	-0.13%
2021/02/26	61	42.71	67	42.74	42.65	-6	5,967	-0.10%
2021/02/25	0	0.00	1	43.25	43.30	-1	5,802	-0.02%
2021/02/24	2	43.05	11	43.03	43.00	-9	5,775	-0.16%
2021/02/23	21	42.62	3	42.90	43.00	18	5,737	0.31%
2021/02/22	50	41.82	78	41.85	42.75	-28	5,668	-0.49%
2021/02/19	31	41.10	32	41.24	41.80	-1	5,502	-0.02%
2021/02/18	55	41.29	6	41.35	41.25	49	5,475	0.89%
2021/02/17	151	40.79	54	41.07	41.15	97	5,481	1.77%	大買/
2021/02/05	2	40.85	4	40.89	40.90	-2	5,433	-0.04%
2021/02/04	8	40.74	1	40.75	40.70	7	5,499	0.13%
2021/02/03	13	40.87	0	0.00	41.05	13	5,632	0.23%
2021/02/02	47	40.61	1	40.80	40.80	46	5,672	0.81%
2021/02/01	91	40.35	1	40.40	40.45	90	5,633	1.60%
2021/01/29	12	40.05	0	0.00	40.00	12	5,625	0.21%
2021/01/28	3	40.42	1	40.95	40.35	2	5,566	0.04%
2021/01/27	2	40.50	1	40.65	40.50	1	5,512	0.02%
2021/01/26	3	40.50	2	40.50	40.55	1	5,524	0.02%
2021/01/25	4	40.95	0.5	40.55	40.85	3.5	5,507	0.06%
2021/01/22	5	40.64	1	40.78	40.75	4	5,522	0.07%
2021/01/21	10	41.18	0	0.00	41.05	10	5,465	0.18%
2021/01/20	103	41.44	180	41.25	41.45	-77	5,505	-1.40%	大買/大賣/
2021/01/19	4	42.01	0	0.00	42.15	4	5,389	0.07%
2021/01/18	11	41.50	0	0.00	41.85	11	5,371	0.20%
2021/01/15	137	41.99	9	41.92	41.80	128	5,318	2.41%	大買/鉅額交易
2021/01/14	2	42.63	0	0.00	42.55	2	5,250	0.04%
2021/01/13	2	42.80	81	42.95	42.90	-79	5,218	-1.51%
2021/01/12	30	43.05	74	42.88	42.90	-44	5,230	-0.84%
2021/01/11	20	43.15	21	43.25	43.25	-1	5,241	-0.02%
2021/01/08	30	43.15	31	43.25	43.45	-1	5,264	-0.02%
2021/01/07	0	0.00	3	43.40	43.25	-3	5,272	-0.06%
2021/01/06	0	0.00	6	43.07	43.15	-6	5,240	-0.11%
2021/01/05	20	42.90	21	43.09	43.00	-1	5,213	-0.02%
2021/01/04	44	42.95	40	43.14	43.00	4	5,242	0.08%
2020/12/30	1	43.10	3	43.00	43.15	-2	5,264	-0.04%
2020/12/29	7.5	43.10	5	43.01	43.20	2.5	5,246	0.05%
2020/12/28	3	43.05	1	42.95	43.05	2	5,247	0.04%
2020/12/25	3	42.73	2	42.63	42.70	1	5,243	0.02%
2020/12/24	2	42.33	1	42.35	42.30	1	5,243	0.02%
2020/12/23	38	42.12	2	42.28	42.25	36	5,206	0.69%
2020/12/22	93	42.70	5	42.78	42.70	88	5,163	1.70%
2020/12/21	4	42.88	0	0.00	43.05	4	5,223	0.08%
2020/12/18	4	42.68	1	42.80	42.50	3	5,168	0.06%
2020/12/17	48	43.02	173	42.80	42.80	-125	5,127	-2.44%	大賣/鉅額交易
2020/12/16	3	43.60	9	43.61	43.85	-6	5,058	-0.12%
2020/12/15	20	42.70	20	42.85	42.95	0	5,081	0.00%
2020/12/14	126	42.93	21	43.23	42.80	105	5,079	2.07%	大買/鉅額交易
2020/12/11	29	43.38	1	43.30	43.10	28	5,063	0.55%
2020/12/10	11	43.71	2	43.78	43.65	9	5,056	0.18%
2020/12/09	3	43.98	1.2	44.00	43.90	1.8	5,078	0.04%
2020/12/07	3	43.99	6	44.08	44.15	-3	5,056	-0.06%
2020/12/04	2	44.00	28	44.10	43.95	-26	5,006	-0.52%
2020/12/03	20	43.35	21	43.60	43.60	-1	4,959	-0.02%
2020/12/02	19	43.32	18	43.49	43.25	1	4,938	0.02%
2020/12/01	51	43.38	20	43.65	43.30	31	4,945	0.63%
2020/11/30	33	43.79	30	43.74	43.30	3	5,032	0.06%
2020/11/27	10	43.71	21	43.97	44.10	-11	4,964	-0.22%
2020/11/26	2	43.73	2	43.83	44.00	0	5,023	0.00%
2020/11/25	45	43.75	45	43.83	43.70	0	5,101	0.00%
2020/11/24	10	43.90	10	44.15	43.75	0	5,153	0.00%
2020/11/19	32	44.16	175	44.07	44.25	-143	5,208	-2.75%	大賣/鉅額交易
2020/11/18	10	44.30	8	44.48	44.50	2	5,247	0.04%
2020/11/17	10	43.80	17	44.03	44.40	-7	5,292	-0.13%
2020/11/16	0	0.00	6	43.96	43.95	-6	5,341	-0.11%
2020/11/13	23	43.42	16	43.43	43.70	7	5,425	0.13%
2020/11/12	10	42.95	13	43.58	43.70	-3	5,598	-0.05%
2020/11/11	6	43.48	6.5	42.98	43.65	-0.5	5,728	-0.01%
2020/11/10	5	42.25	11	42.30	42.25	-6	5,651	-0.11%
2020/11/09	0	0.00	1	42.25	42.00	-1	5,654	-0.02%
2020/11/04	1	41.90	0	0.00	42.20	1	5,803	0.02%
2020/11/03	10	41.90	11	41.83	42.00	-1	5,862	-0.02%
2020/11/02	2	41.40	5	41.60	41.75	-3	5,897	-0.05%
2020/10/30	10	41.05	11	41.20	41.15	-1	6,007	-0.02%
2020/10/29	10	41.25	12	41.42	41.00	-2	6,036	-0.03%
2020/10/28	7	41.79	8	42.00	41.90	-1	6,086	-0.02%
2020/10/22	0	0.00	7	41.66	41.45	-7	6,588	-0.11%
2020/10/19	0	0.00	12	41.00	41.00	-12	7,223	-0.17%
2020/10/15	1	40.40	0	0.00	40.40	1	7,855	0.01%
2020/10/14	6	40.42	5	40.46	40.30	1	8,023	0.01%
2020/10/13	2	40.55	0	0.00	40.55	2	8,126	0.02%
2020/10/12	25	40.89	20	40.70	40.70	5	8,301	0.06%
2020/10/07	10	41.25	10	41.45	41.20	0	8,492	0.00%
2020/10/05	4	41.43	2	41.90	41.15	2	8,728	0.02%
2020/09/30	0	0.00	4	41.70	41.50	-4	8,892	-0.04%
2020/09/29	0	0.00	1	41.55	41.35	-1	9,023	-0.01%
2020/09/25	0	0.00	15	40.85	40.80	-15	9,246	-0.16%
2020/09/24	54	40.39	51	40.30	40.20	3	9,298	0.03%
2020/09/23	103	41.28	0	0.00	41.30	103	9,321	1.10%	大買/鉅額交易
2020/09/22	47	41.59	0	0.00	41.50	47	9,410	0.50%
2020/09/21	12	42.01	0	0.00	41.90	12	9,474	0.13%
2020/09/18	1	42.40	5	42.70	42.70	-4	9,570	-0.04%
2020/09/17	2	42.30	0	0.00	42.40	2	9,619	0.02%
2020/09/15	2	42.50	10	42.75	42.70	-8	9,731	-0.08%
2020/09/14	0	0.00	14	42.82	42.90	-14	9,983	-0.14%
2020/09/11	9	42.23	2	42.30	42.20	7	10,016	0.07%
2020/09/10	11	42.50	3	42.50	42.60	8	10,141	0.08%
2020/09/09	7	42.00	0	0.00	42.60	7	10,222	0.07%
2020/09/08	0	0.00	5	42.56	42.35	-5	10,239	-0.05%
2020/09/07	1	41.80	0	0.00	42.30	1	10,295	0.01%
2020/09/02	6	41.58	1	41.80	41.60	5	10,356	0.05%
2020/09/01	1.2	42.08	7	42.09	42.00	-5.8	10,269	-0.06%
2020/08/31	4	43.03	1	42.60	42.50	3	10,251	0.03%
2020/08/28	7	42.58	3	42.62	42.45	4	10,255	0.04%
2020/08/27	3	42.70	1	42.75	42.65	2	10,311	0.02%
2020/08/26	2	43.00	8	43.01	42.85	-6	10,358	-0.06%
2020/08/25	9	43.37	4	43.36	43.35	5	10,359	0.05%
2020/08/24	4.1	43.22	2	43.35	43.30	2.1	10,380	0.02%
2020/08/21	2	42.68	5	43.07	43.40	-3	10,375	-0.03%
2020/08/20	0	0.00	23	42.63	42.25	-23	10,332	-0.22%
2020/08/19	5	43.33	9	43.41	43.15	-4	10,235	-0.04%
2020/08/18	3	43.10	18	43.15	43.30	-15	10,122	-0.15%
2020/08/17	22.2	42.34	7	42.35	42.50	15.2	9,938	0.15%
2020/08/14	20	41.48	17	41.61	41.50	3	9,800	0.03%
2020/08/13	0	0.00	1	41.00	41.10	-1	9,837	-0.01%
2020/08/12	1	40.75	1	40.85	40.75	0	9,859	0.00%
2020/08/11	2	41.00	7	40.95	40.95	-5	9,856	-0.05%
2020/08/10	7	41.04	3	41.10	41.20	4	9,901	0.04%
2020/08/07	5	41.11	5	41.21	41.05	0	9,923	0.00%
2020/08/06	37	41.14	3	41.05	41.05	34	9,862	0.34%
2020/08/05	21	40.84	0	0.00	40.85	21	9,848	0.21%
2020/08/04	1	40.00	0	0.00	40.45	1	9,789	0.01%
2020/08/03	9	40.07	0	0.00	40.00	9	9,814	0.09%
2020/07/31	11	40.01	0	0.00	39.95	11	9,749	0.11%
2020/07/30	5	39.56	0	0.00	40.00	5	9,681	0.05%
2020/07/29	13	39.67	0	0.00	39.65	13	9,649	0.13%
2020/07/28	10	40.04	4	40.20	39.80	6	9,557	0.06%
2020/07/27	5.5	41.13	2	41.60	40.70	3.5	9,504	0.04%
2020/07/24	4	41.94	2	41.95	41.85	2	9,416	0.02%
2020/07/23	26.5	42.00	1	41.95	41.90	25.5	9,392	0.27%
2020/07/22	2	46.30	1	46.45	46.30	1	8,867	0.01%
2020/07/21	2	46.28	3	46.07	46.45	-1	8,589	-0.01%
2020/07/17	5	45.84	3.5	45.84	45.30	1.5	8,183	0.02%
2020/07/16	7	45.87	9	45.67	45.40	-2	8,127	-0.02%
2020/07/15	0	0.00	3	46.63	46.40	-3	7,954	-0.04%
2020/07/14	0	0.00	0.2	46.35	46.50	-0.2	7,886	0.00%
2020/07/13	1	46.45	3	46.50	46.40	-2	7,835	-0.03%
2020/07/10	2	46.28	2	46.05	46.30	0	7,797	0.00%
2020/07/09	0	0.00	2	46.28	46.05	-2	7,768	-0.03%
2020/07/08	0	0.00	1	46.00	45.80	-1	7,614	-0.01%
2020/07/07	0	0.00	20	45.65	45.75	-20	7,485	-0.27%
2020/07/06	0.2	45.40	4	45.38	45.60	-3.8	7,467	-0.05%
2020/07/02	2	44.33	1.3	44.62	44.50	0.7	7,713	0.01%
2020/07/01	0	0.00	11	44.26	44.10	-11	7,680	-0.14%
2020/06/30	4	43.90	0	0.00	43.60	4	7,687	0.05%
2020/06/29	1	43.30	0	0.00	43.25	1	7,673	0.01%
2020/06/24	8	43.60	2	43.85	43.45	6	7,611	0.08%
2020/06/23	1.5	43.22	0	0.00	43.25	1.5	7,624	0.02%
2020/06/22	1	43.45	0	0.00	43.20	1	7,638	0.01%
2020/06/19	3	43.22	4	43.69	43.45	-1	7,656	-0.01%
2020/06/18	10	43.44	0	0.00	43.35	10	7,514	0.13%
2020/06/17	2	43.55	1	43.50	43.40	1	7,581	0.01%
2020/06/16	4	43.61	2	43.75	43.90	2	7,626	0.03%
2020/06/15	0.3	43.60	0	0.00	43.60	0.3	7,802	0.00%
2020/06/12	0	0.00	17	43.74	44.05	-17	7,882	-0.22%
2020/06/11	1	44.25	0	0.00	44.15	1	8,061	0.01%
2020/06/10	0	0.00	1	44.85	44.80	-1	8,170	-0.01%
2020/06/09	2	44.85	0	0.00	44.85	2	8,391	0.02%
2020/06/08	9	45.23	5	45.15	45.15	4	8,503	0.05%
2020/06/05	1	44.90	0	0.00	45.20	1	8,609	0.01%
2020/06/04	14	44.89	9	44.87	44.70	5	8,734	0.06%
2020/06/03	5	45.01	1.3	44.96	45.20	3.7	8,776	0.04%
2020/05/29	2	43.15	1	43.25	43.55	1	8,764	0.01%
2020/05/28	2	43.50	0	0.00	43.25	2	8,961	0.02%
2020/05/27	1	44.05	0	0.00	43.70	1	9,102	0.01%
2020/05/25	0.3	43.80	0	0.00	43.90	0.3	9,344	0.00%
2020/05/22	0	0.00	0.9	43.70	43.90	-0.9	9,573	-0.01%
2020/05/20	2	43.93	1	44.05	43.90	1	9,652	0.01%
2020/05/18	1	43.70	4	42.96	43.60	-3	9,637	-0.03%
2020/05/15	3	44.00	0	0.00	43.95	3	9,604	0.03%
2020/05/14	4	43.69	0	0.00	43.80	4	9,578	0.04%
2020/05/13	6	43.93	0	0.00	43.95	6	9,613	0.06%
2020/05/11	2	44.30	3	44.28	44.50	-1	9,678	-0.01%
2020/05/08	11	44.01	0	0.00	44.00	11	9,653	0.11%
2020/05/06	1	43.55	0	0.00	43.45	1	9,674	0.01%
2020/05/05	1	43.60	1	43.40	43.80	0	9,701	0.00%
2020/05/04	4	42.75	2	43.03	43.05	2	9,786	0.02%
2020/04/30	9	43.47	1	44.00	43.90	8	9,867	0.08%
2020/04/29	2	42.75	2	42.75	42.95	0	9,944	0.00%
2020/04/28	3	42.15	0	0.00	42.05	3	10,132	0.03%
2020/04/27	4	42.38	1	42.40	42.25	3	10,494	0.03%
2020/04/23	1	41.65	0	0.00	41.60	1	10,479	0.01%
2020/04/22	4	41.58	0	0.00	41.55	4	10,401	0.04%
2020/04/21	0	0.00	2	42.95	42.25	-2	10,405	-0.02%
2020/04/17	1	43.40	12	43.42	43.50	-11	10,436	-0.11%
2020/04/16	2	42.95	0	0.00	43.25	2	10,348	0.02%
2020/04/15	1	43.15	0	0.00	43.35	1	10,336	0.01%
2020/04/13	3	41.93	0	0.00	41.90	3	10,296	0.03%
2020/04/10	0	0.00	10.2	42.00	42.15	-10.2	10,379	-0.10%
2020/04/09	0	0.00	1	41.85	42.00	-1	10,474	-0.01%
2020/04/08	7	41.38	3	41.33	42.00	4	10,466	0.04%
2020/04/07	0	0.00	5	39.60	39.90	-5	10,282	-0.05%
2020/04/06	0.2	39.30	0	0.00	39.05	0.2	10,324	0.00%
2020/04/01	10	38.80	10	39.23	38.60	0	10,306	0.00%
2020/03/31	1	39.15	1	39.60	39.40	0	10,241	0.00%
2020/03/30	10	39.60	0	0.00	39.10	10	10,235	0.10%
2020/03/27	1	38.80	1	39.20	38.70	0	10,350	0.00%
2020/03/26	0	0.00	2	39.05	38.80	-2	10,427	-0.02%
2020/03/25	2	39.80	5	39.90	39.20	-3	10,617	-0.03%
2020/03/24	0	0.00	1	39.70	39.00	-1	10,621	-0.01%
2020/03/23	4	37.63	2	39.20	38.10	2	10,554	0.02%
2020/03/20	3	36.75	6	37.53	39.20	-3	10,520	-0.03%
2020/03/19	5	35.95	5	36.09	35.65	0	10,417	0.00%
2020/03/18	3	37.97	1	38.30	37.50	2	10,315	0.02%
2020/03/17	2	38.68	1	39.50	38.25	1	10,372	0.01%
2020/03/16	0	0.00	3	40.60	39.80	-3	10,261	-0.03%
2020/03/13	13	39.48	26	39.33	41.00	-13	10,129	-0.13%
2020/03/12	15	41.65	17	41.74	41.40	-2	9,965	-0.02%
2020/03/11	13	42.68	23.1	42.91	42.55	-10.1	9,859	-0.10%
2020/03/10	10	41.88	1	42.80	42.00	9	9,779	0.09%
2020/03/09	11	43.14	2	43.45	43.20	9	9,659	0.09%
2020/03/06	2	43.35	0	0.00	43.65	2	9,687	0.02%
2020/03/05	4	43.48	0	0.00	43.55	4	9,738	0.04%
2020/02/27	2	44.40	1	44.30	44.35	1	9,596	0.01%
2020/02/26	5	44.02	3	43.90	44.30	2	9,576	0.02%
2020/02/25	75	44.96	70	44.90	44.85	5	9,458	0.05%
2020/02/24	3	45.68	21	45.79	46.15	-18	9,339	-0.19%
2020/02/21	20	45.55	34	46.16	46.25	-14	9,573	-0.15%
2020/02/20	34	46.37	2	46.52	46.15	32	9,598	0.33%
2020/02/19	8	47.23	7	47.36	47.20	1	9,635	0.01%
2020/02/18	1	46.85	0	0.00	47.35	1	9,871	0.01%
2020/02/17	15	46.43	17	46.68	46.95	-2	9,952	-0.02%
2020/02/14	10	46.68	10	46.95	46.95	0	9,959	0.00%
2020/02/13	3	46.05	13	46.42	46.45	-10	9,912	-0.10%
2020/02/12	11	46.05	0	0.00	46.10	11	9,876	0.11%
2020/02/11	0	0.00	10	45.85	46.00	-10	9,850	-0.10%
2020/02/06	0	0.00	1	46.00	45.95	-1	9,857	-0.01%
2020/02/05	1	45.30	0	0.00	45.10	1	9,833	0.01%
2020/02/04	4	45.26	1	45.10	45.50	3	9,720	0.03%
2020/02/03	10	43.05	18	43.95	45.00	-8	9,719	-0.08%
2020/01/31	9	45.42	64	45.77	45.15	-55	9,652	-0.57%
2020/01/30	6	45.68	58	46.41	44.90	-52	9,480	-0.55%
2020/01/20	2	48.75	0	48.70	48.70	2	9,068	0.02%
2020/01/16	2	48.45	0	0.00	48.50	2	9,115	0.02%
2020/01/15	2	48.70	1	48.50	48.50	1	9,122	0.01%
2020/01/13	1	48.70	0	0.00	48.95	1	9,156	0.01%
2020/01/10	0	0.00	9	48.59	48.60	-9	9,255	-0.10%
2020/01/09	0	0.00	46	48.53	48.95	-46	9,330	-0.49%
2020/01/08	1	48.55	2	48.45	48.55	-1	9,340	-0.01%
2020/01/07	0	0.00	2	48.20	48.35	-2	9,292	-0.02%
2020/01/06	2	48.03	0	0.00	48.30	2	9,220	0.02%
2020/01/03	11	48.70	10	48.96	48.80	1	9,166	0.01%
2020/01/02	1	48.60	0	0.00	48.90	1	9,097	0.01%
2019/12/31	2	48.10	4	48.05	47.95	-2	8,981	-0.02%
2019/12/30	2	48.15	3	48.50	48.15	-1	8,980	-0.01%
2019/12/27	4	47.24	0	0.00	47.70	4	8,848	0.05%
2019/12/26	6	47.08	0	0.00	47.30	6	8,806	0.07%
2019/12/25	0	0.00	31	47.36	47.25	-31	8,788	-0.35%
2019/12/24	6	48.11	7	48.04	47.60	-1	8,717	-0.01%
2019/12/23	1	47.60	2	48.05	48.15	-1	8,555	-0.01%
2019/12/20	1	47.85	0	0.00	47.80	1	8,446	0.01%
2019/12/19	5	47.85	1	47.95	47.70	4	8,222	0.05%
2019/12/17	5	47.08	1	47.35	47.65	4	8,245	0.05%
2019/12/16	11	47.15	0	0.00	47.15	11	8,209	0.13%
2019/12/13	60	47.49	62	47.39	47.40	-2	8,195	-0.02%
2019/12/12	44	46.83	36	46.98	47.45	8	8,048	0.10%
2019/12/11	35	46.71	4	46.85	46.80	31	7,924	0.39%
2019/12/10	0	0.00	1	46.45	46.30	-1	7,826	-0.01%
2019/12/05	7	45.71	6	45.80	45.80	1	7,814	0.01%
2019/12/04	4	45.63	0	0.00	46.10	4	7,818	0.05%
2019/12/03	1	45.90	0	0.00	46.00	1	7,806	0.01%
2019/12/02	2	45.25	6	45.09	45.10	-4	7,715	-0.05%
2019/11/29	10	45.65	0	0.00	45.45	10	7,722	0.13%
2019/11/28	5	46.20	5	46.25	46.25	0	7,714	0.00%
2019/11/27	2	46.05	58	46.15	46.45	-56	7,795	-0.72%
2019/11/26	0	0.00	3	46.27	46.10	-3	7,779	-0.04%
2019/11/25	1	46.00	52	45.97	46.15	-51	7,539	-0.68%
2019/11/22	0	0.00	4.2	46.10	46.45	-4.2	7,549	-0.06%
2019/11/21	47	46.02	3	46.10	46.15	44	7,518	0.59%
2019/11/20	2	46.10	1	45.75	46.20	1	7,419	0.01%
2019/11/19	67	44.25	70	44.67	45.05	-3	7,151	-0.04%
2019/11/18	65	44.85	2	44.73	44.85	63	7,071	0.89%
2019/11/15	54	43.74	70	44.22	44.75	-16	6,977	-0.23%
2019/11/14	18	43.47	45	43.37	43.30	-27	6,850	-0.39%
2019/11/13	0	0.00	4	43.05	42.85	-4	6,858	-0.06%
2019/11/11	21	42.78	11	42.80	42.80	10	7,016	0.14%
2019/11/08	0	0.00	1	43.30	43.30	-1	7,025	-0.01%
2019/11/07	3	43.00	0	0.00	43.15	3	7,056	0.04%
2019/11/06	82	43.22	40	43.26	43.10	42	7,102	0.59%
2019/11/05	27	43.30	15	43.35	43.45	12	7,078	0.17%
2019/11/04	6	43.23	0	0.00	43.50	6	7,109	0.08%
2019/11/01	28	43.08	15	43.15	43.10	13	7,128	0.18%
2019/10/31	46	43.24	26	43.25	43.05	20	7,196	0.28%
2019/10/30	42	42.99	20	43.25	43.35	22	7,130	0.31%
2019/10/24	0	0.00	4	44.09	43.95	-4	7,173	-0.06%
2019/10/21	5	44.16	5	44.10	44.20	0	7,765	0.00%
2019/10/18	30	43.80	7	43.79	43.50	23	7,825	0.29%
2019/10/17	21	43.50	15	43.41	43.40	6	7,793	0.08%
2019/10/16	3	42.68	0	0.00	42.75	3	7,753	0.04%
2019/10/15	1	42.65	0	0.00	43.00	1	7,771	0.01%
2019/10/08	0	0.00	5	42.83	42.85	-5	8,176	-0.06%
2019/10/04	11	42.10	2	41.90	42.05	9	8,578	0.10%
2019/10/03	9	42.42	1	42.45	42.35	8	8,621	0.09%
2019/10/02	14	42.77	1	42.85	42.70	13	8,608	0.15%
2019/10/01	1	43.30	1	43.10	43.25	0	8,644	0.00%
2019/09/27	4	43.43	0	0.00	43.30	4	8,663	0.05%
2019/09/26	4	43.49	0	0.00	43.45	4	8,722	0.05%
2019/09/25	2	43.20	0	0.00	43.25	2	8,789	0.02%
2019/09/24	2	43.15	0	0.00	43.30	2	8,733	0.02%
2019/09/19	22	43.78	61	43.60	43.60	-39	8,840	-0.44%
2019/09/18	6	43.95	5	44.20	44.00	1	8,805	0.01%
2019/09/16	2	44.15	0	0.00	44.25	2	8,897	0.02%
2019/09/11	30	43.69	31	43.78	43.65	-1	8,937	-0.01%
2019/09/10	16	44.10	24	44.00	43.85	-8	8,897	-0.09%
2019/09/09	0	0.00	3	44.40	44.50	-3	8,836	-0.03%
2019/09/05	3	44.05	0	0.00	44.05	3	8,838	0.03%
2019/09/04	6	43.96	5	44.25	44.05	1	8,861	0.01%
2019/09/03	2	44.35	61	44.30	44.30	-59	8,927	-0.66%
2019/08/30	0	0.00	1	42.80	43.00	-1	8,811	-0.01%
2019/08/29	2	42.15	0	0.00	42.15	2	8,775	0.02%
2019/08/28	0	0.00	10	42.15	42.05	-10	8,832	-0.11%
2019/08/23	0	0.00	10	42.30	42.50	-10	9,011	-0.11%
2019/08/22	5	41.95	5	42.20	41.95	0	9,065	0.00%
2019/08/21	2	42.30	0	0.00	42.05	2	9,188	0.02%
2019/08/16	1	42.50	1	42.40	42.70	0	9,224	0.00%
2019/08/15	0	0.00	4	42.23	41.80	-4	9,144	-0.04%
2019/08/13	1	40.50	0	0.00	40.40	1	9,205	0.01%
2019/08/12	8	40.85	4	40.95	41.00	4	9,418	0.04%
2019/08/06	5	40.35	1	40.30	40.65	4	9,668	0.04%
2019/08/05	1	41.20	0	0.00	41.20	1	9,598	0.01%
2019/08/02	0	0.00	2	40.75	41.00	-2	9,556	-0.02%
2019/08/01	7	41.29	0	0.00	41.40	7	9,485	0.07%
2019/07/31	1	42.00	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	0.00	1	42.30	42.15	-1	9,330	-0.01%
2019/07/25	2	42.03	2	42.10	42.10	0	9,293	0.00%
2019/07/24	91	43.10	1	43.25	42.90	90	9,150	0.98%
2019/07/23	0	0.00	2	46.60	46.80	-2	8,840	-0.02%
2019/07/22	1	46.50	0	0.00	46.35	1	8,623	0.01%
2019/07/19	0	0.00	1	46.60	46.20	-1	8,487	-0.01%
2019/07/17	5	46.35	0	0.00	46.55	5	8,465	0.06%
2019/07/16	0	0.00	4	46.35	46.40	-4	8,514	-0.05%
2019/07/15	24	46.07	1	46.15	46.05	23	8,419	0.27%
2019/07/12	5	46.04	5	45.68	46.10	0	8,407	0.00%
2019/07/11	11	46.89	11	47.18	47.15	0	8,162	0.00%
2019/07/10	3	48.40	2	48.40	48.50	1	7,895	0.01%
2019/07/05	0	0.00	2	48.45	48.45	-2	7,877	-0.03%
2019/07/04	0	0.00	40	47.55	47.60	-40	7,931	-0.50%
2019/07/03	40	48.08	0	0.00	48.00	40	7,935	0.50%
2019/07/01	0	0.00	1	47.75	47.70	-1	7,920	-0.01%
2019/06/27	0	0.00	7	48.07	48.90	-7	8,111	-0.09%
2019/06/25	1	47.10	1	47.10	47.30	0	8,220	0.00%
2019/06/20	0	0.00	3	47.43	47.65	-3	8,506	-0.04%
2019/06/19	0	0.00	3	47.20	47.40	-3	8,616	-0.03%
2019/06/18	0	0.00	20	46.75	47.00	-20	8,755	-0.23%
2019/06/17	0	0.00	2	46.90	46.75	-2	8,778	-0.02%
2019/06/14	0	0.00	2	46.20	46.35	-2	8,916	-0.02%
2019/06/12	3	46.72	2	46.65	46.75	1	9,288	0.01%
2019/06/11	1	46.50	0	0.00	46.75	1	9,272	0.01%
2019/06/10	1	45.70	1	45.85	45.90	0	9,217	0.00%
2019/06/04	23	45.74	5	45.69	45.30	18	9,153	0.20%
2019/06/03	2	45.63	17	44.86	45.50	-15	9,094	-0.16%
2019/05/31	1	44.25	2	44.58	45.10	-1	9,022	-0.01%
2019/05/30	2	44.60	7	44.56	44.95	-5	8,920	-0.06%
2019/05/29	12	43.72	0	0.00	43.85	12	8,859	0.14%
2019/05/28	1	43.05	9	42.99	43.00	-8	8,848	-0.09%
2019/05/21	11	44.14	13	44.17	44.40	-2	9,103	-0.02%
2019/05/20	18	43.81	4	43.94	44.00	14	8,995	0.16%
2019/05/17	11	43.60	7	43.68	43.75	4	8,910	0.04%
2019/05/16	1	42.30	1	42.50	42.65	0	8,716	0.00%
2019/05/14	1	40.50	0	0.00	41.00	1	8,615	0.01%
2019/05/09	0	0.00	15	41.80	41.85	-15	8,817	-0.17%
2019/05/08	1	41.95	0	0.00	42.05	1	8,908	0.01%
2019/05/07	0	0.00	1	42.00	42.10	-1	8,984	-0.01%
2019/05/02	0	0.00	2	42.03	42.05	-2	9,095	-0.02%
2019/04/29	10	41.25	0	0.00	41.50	10	9,114	0.11%
2019/04/23	0	0.00	1	40.50	40.50	-1	9,210	-0.01%
2019/04/19	0	0.00	1	41.30	41.40	-1	9,239	-0.01%
2019/04/17	0	0.00	19	41.75	41.60	-19	9,393	-0.20%
2019/04/16	17	41.58	0	0.00	41.75	17	9,363	0.18%
2019/04/15	0	0.00	2	41.70	41.65	-2	9,403	-0.02%
2019/04/11	10	41.40	3	42.00	41.65	7	9,363	0.07%
2019/04/09	0	0.00	2	41.30	41.30	-2	9,145	-0.02%
2019/04/08	0.4	41.10	0	0.00	41.30	0.4	9,098	0.00%
2019/04/03	0	0.00	1	41.00	41.30	-1	9,000	-0.01%
2019/04/02	2	41.08	1	41.05	41.25	1	8,939	0.01%
2019/04/01	0	0.00	1	40.65	40.50	-1	8,800	-0.01%
2019/03/29	0	0.00	1	40.10	40.10	-1	8,582	-0.01%
2019/03/28	1	39.80	10	39.85	39.85	-9	8,537	-0.11%
2019/03/27	1	39.50	10	39.35	39.40	-9	8,400	-0.11%
2019/03/25	8	39.76	17	39.30	40.00	-9	8,302	-0.11%
2019/03/22	9	39.68	7	39.94	39.50	2	8,312	0.02%
2019/03/21	10	39.15	20	38.98	39.50	-10	8,244	-0.12%
2019/03/20	2	37.85	0	38.00	38.00	2	8,073	0.02%
2019/03/19	1	37.50	0	0.00	38.00	1	8,033	0.01%
2019/03/18	9	37.76	106	38.40	37.65	-97	7,933	-1.22%	大賣/
2019/03/15	4	38.76	4	38.93	39.00	0	7,615	0.00%
2019/03/14	2	38.70	11	39.02	38.90	-9	7,436	-0.12%
2019/03/13	0	0.00	7	38.93	38.90	-7	7,467	-0.09%
2019/03/12	2	38.10	2	38.35	38.35	0	7,498	0.00%
2019/03/11	0	0.00	10	37.60	37.95	-10	7,762	-0.13%
2019/03/07	2	38.15	2	38.45	38.15	0	8,112	0.00%
2019/02/27	5	38.60	0	0.00	38.80	5	8,368	0.06%
2019/02/26	25	38.80	10	38.43	38.60	15	8,290	0.18%
2019/02/25	16	38.22	18	38.05	37.85	-2	8,173	-0.02%
2019/02/22	1	38.40	0	0.00	38.85	1	8,063	0.01%
2019/02/21	1	38.05	0	0.00	38.85	1	8,021	0.01%
2019/02/20	0	0.00	1	38.00	38.35	-1	7,926	-0.01%
2019/02/18	11	37.83	9	37.98	37.40	2	7,891	0.03%
2019/02/15	0	0.00	32	38.00	37.90	-32	7,906	-0.40%
2019/02/14	2.6	37.62	4	37.93	38.00	-1.4	7,890	-0.02%
2019/02/13	1	37.70	25	37.90	38.00	-24	7,854	-0.31%
2019/02/12	3	37.25	34	37.15	37.30	-31	7,742	-0.40%
2019/02/11	2	36.05	2	36.45	36.45	0	7,717	0.00%
2019/01/30	0	0.00	15	36.22	36.45	-15	7,672	-0.20%
2019/01/29	13	35.57	4	35.80	36.00	9	7,644	0.12%
2019/01/28	1	36.15	2	36.25	36.20	-1	7,736	-0.01%
2019/01/25	0	0.00	34	36.09	36.20	-34	7,800	-0.44%
2019/01/24	0	0.00	1	35.95	36.00	-1	7,945	-0.01%
2019/01/23	1	36.00	0	0.00	36.00	1	8,101	0.01%
2019/01/22	3	35.80	0	0.00	35.80	3	8,201	0.04%
2019/01/21	5	35.70	0	0.00	36.15	5	8,631	0.06%
2019/01/18	0	0.00	2	36.00	36.15	-2	8,858	-0.02%
2019/01/16	0	0.00	4	35.28	35.50	-4	9,121	-0.04%
2019/01/15	2	35.10	1.5	35.10	35.05	0.5	9,394	0.01%
2019/01/14	13	34.89	2	34.50	35.05	11	9,407	0.12%
2019/01/11	1	35.70	89	36.04	36.00	-88	9,493	-0.93%
2019/01/10	0	0.00	11	35.52	35.60	-11	9,389	-0.12%
2019/01/09	4	34.95	35	35.09	35.25	-31	9,318	-0.33%
2019/01/07	0	0.00	50	34.74	34.85	-50	9,327	-0.54%
2019/01/04	0	0.00	6	34.03	33.85	-6	9,340	-0.06%
2019/01/03	0	0.00	20	33.98	33.90	-20	9,553	-0.21%
2018/12/28	3	34.22	9	34.13	33.95	-6	9,772	-0.06%
2018/12/26	0	0.00	10	33.70	33.40	-10	9,966	-0.10%
2018/12/25	0.5	33.90	15	33.90	33.80	-14.5	10,006	-0.14%
2018/12/24	1	34.25	1	34.55	34.50	0	10,153	0.00%
2018/12/20	7	34.36	12	34.24	34.30	-5	10,769	-0.05%
2018/12/19	5	34.70	0	0.00	34.70	5	10,973	0.05%
2018/12/18	7	34.45	30	34.79	34.40	-23	11,188	-0.21%
2018/12/17	18	34.78	41	34.58	34.80	-23	11,458	-0.20%
2018/12/14	12	33.88	0	0.00	34.00	12	11,563	0.10%
2018/12/13	4	33.33	0	0.00	33.50	4	11,738	0.03%
2018/12/12	2	32.90	0	0.00	33.15	2	11,819	0.02%
2018/12/11	1	33.00	0	0.00	32.95	1	11,928	0.01%
2018/12/10	10	33.10	0	0.00	33.00	10	12,208	0.08%
2018/12/07	6	33.15	0	0.00	33.50	6	12,491	0.05%
2018/12/06	8	33.24	0	0.00	33.15	8	12,755	0.06%
2018/12/05	5	33.36	0	0.00	33.80	5	13,258	0.04%
2018/12/04	64	33.77	8	34.36	33.85	56	13,328	0.42%
2018/12/03	33	33.97	5	34.23	34.50	28	13,054	0.21%
2018/11/30	2	33.50	5	33.15	33.70	-3	12,980	-0.02%
2018/11/29	3	32.77	0	0.00	32.65	3	12,808	0.02%
2018/11/28	5	32.93	5	32.30	33.05	0	12,834	0.00%
2018/11/27	39	32.10	3	32.20	32.30	36	12,886	0.28%
2018/11/26	12	33.18	15	32.97	33.05	-3	12,862	-0.02%
2018/11/23	9	32.63	2	32.65	32.55	7	13,101	0.05%
2018/11/22	7	32.71	11	32.65	32.60	-4	13,267	-0.03%
2018/11/21	29	32.91	0	0.00	33.00	29	13,322	0.22%
2018/11/20	63	33.44	1	33.35	33.25	62	13,395	0.46%
2018/11/19	38	33.59	10	33.55	33.65	28	13,400	0.21%
2018/11/16	13	33.78	0	0.00	33.95	13	13,464	0.10%
2018/11/15	30	33.40	3	33.35	33.40	27	13,415	0.20%
2018/11/14	6	33.60	0	0.00	33.50	6	13,387	0.04%
2018/11/13	7	33.38	3	33.52	33.70	4	13,394	0.03%
2018/11/12	0	0.00	16	33.50	33.70	-16	13,584	-0.12%
2018/11/09	82	33.13	0	0.00	33.05	82	13,652	0.60%
2018/11/08	82	34.18	20	33.73	33.60	62	13,827	0.45%
2018/11/07	31	33.13	5	33.36	33.70	26	14,194	0.18%
2018/11/06	17	32.71	3	32.62	32.40	14	14,257	0.10%
2018/11/05	23	32.37	4	32.46	32.45	19	14,236	0.13%
2018/11/02	75	33.95	61	33.97	34.10	14	14,161	0.10%
2018/11/01	23	33.39	18	33.21	33.30	5	14,199	0.04%
2018/10/31	31	32.19	20	32.43	32.75	11	14,010	0.08%
2018/10/30	24	31.24	22	31.20	31.70	2	13,873	0.01%
2018/10/29	4	30.94	1	31.05	30.75	3	13,814	0.02%
2018/10/26	3	32.68	5	32.20	32.10	-2	13,497	-0.01%
2018/10/25	1	33.00	0	0.00	33.50	1	13,365	0.01%
2018/10/24	1	33.25	0	0.00	33.55	1	13,288	0.01%
2018/10/23	10	35.53	23	34.00	34.00	-13	13,176	-0.10%
2018/10/22	10	36.10	10	36.40	36.35	0	12,958	0.00%
2018/10/19	1	36.00	2	36.85	36.25	-1	13,203	-0.01%
2018/10/18	1	37.25	0	0.00	37.40	1	13,155	0.01%
2018/10/17	16	37.97	10	37.60	37.55	6	13,315	0.05%
2018/10/16	6	38.00	5	37.65	37.90	1	13,290	0.01%
2018/10/15	5	38.20	5	38.35	38.10	0	13,344	0.00%
2018/10/12	1	38.50	1	37.80	39.00	0	13,399	0.00%
2018/10/11	3	38.47	2	38.45	38.15	1	13,503	0.01%
2018/10/09	0	0.00	31	39.92	39.55	-31	13,264	-0.23%
2018/10/08	2	39.40	1	39.50	39.30	1	13,141	0.01%
2018/10/05	13	39.67	14	39.61	40.15	-1	13,094	-0.01%
2018/10/04	2	39.65	0	0.00	39.70	2	12,987	0.02%
2018/10/03	1	40.50	0	0.00	40.50	1	12,898	0.01%
2018/10/02	5	40.18	0	0.00	40.15	5	13,007	0.04%
2018/10/01	11	41.64	5	41.45	41.40	6	12,975	0.05%
2018/09/28	20	41.11	11	41.44	41.50	9	12,967	0.07%
2018/09/27	0	0.00	1	40.55	40.55	-1	12,655	-0.01%
2018/09/26	10	40.05	50	39.47	39.60	-40	12,455	-0.32%
2018/09/25	45	40.33	1	40.55	40.00	44	12,385	0.36%
2018/09/21	7	40.13	18	40.74	41.25	-11	12,178	-0.09%
2018/09/20	20	39.05	1	39.10	39.45	19	11,855	0.16%
2018/09/19	13	37.80	6	38.10	38.65	7	11,684	0.06%
2018/09/17	2	36.43	2	36.45	36.40	0	11,425	0.00%
2018/09/14	12	38.08	13	37.85	37.80	-1	11,333	-0.01%
2018/09/13	1	36.60	3	36.73	37.00	-2	11,114	-0.02%
2018/09/12	3	35.92	1	36.10	36.10	2	10,921	0.02%
2018/09/11	10	36.20	3	36.12	36.10	7	10,759	0.07%
2018/09/10	1	38.60	1	38.00	38.40	0	10,261	0.00%
2018/09/07	2	39.90	1	39.80	39.90	1	10,150	0.01%
2018/09/06	0	0.00	2	39.95	39.90	-2	10,134	-0.02%
2018/09/05	1	41.10	1	40.90	40.45	0	10,048	0.00%
2018/09/04	1	41.30	0	0.00	41.10	1	10,051	0.01%
2018/09/03	1	40.85	0	0.00	40.80	1	9,914	0.01%
2018/08/31	1	41.60	0	0.00	41.85	1	9,866	0.01%
2018/08/30	5	42.61	18	42.02	41.95	-13	9,720	-0.13%
2018/08/29	1	45.40	6	45.08	45.40	-5	9,464	-0.05%
2018/08/28	4	44.80	1	45.20	44.85	3	9,363	0.03%
2018/08/27	2	45.25	13	45.13	45.50	-11	9,384	-0.12%
2018/08/24	1	44.65	1	44.60	44.80	0	9,310	0.00%
2018/08/23	16	45.08	14	45.28	44.50	2	9,581	0.02%
2018/08/22	0	0.00	5	44.83	44.80	-5	9,544	-0.05%
2018/08/21	3	44.10	22	44.79	44.85	-19	9,568	-0.20%
2018/08/20	43	44.14	22	43.90	44.35	21	9,518	0.22%
2018/08/17	15	44.05	23	44.28	44.25	-8	9,440	-0.08%
2018/08/16	11	42.91	11	42.95	42.80	0	9,224	0.00%
2018/08/15	8	43.01	14	42.79	43.50	-6	9,180	-0.07%
2018/08/14	70	42.97	74.8	43.05	44.10	-4.8	9,033	-0.05%
2018/08/13	2	41.88	1	41.75	42.10	1	8,677	0.01%
2018/08/10	3.1	41.60	0	0.00	41.30	3.1	8,668	0.04%
2018/08/08	4	42.01	11	42.13	42.15	-7	8,824	-0.08%
2018/08/07	2	41.55	5	41.05	41.10	-3	8,774	-0.03%
2018/08/06	3	40.75	2	40.75	41.00	1	8,836	0.01%
2018/08/03	3	40.83	4	40.89	40.80	-1	8,786	-0.01%
2018/08/02	3	41.00	2	41.20	41.00	1	8,874	0.01%
2018/08/01	6	41.69	7	41.80	41.40	-1	8,858	-0.01%
2018/07/31	4	40.93	12	40.95	40.80	-8	8,793	-0.09%
2018/07/30	6	41.63	7	41.51	41.50	-1	8,829	-0.01%
2018/07/27	13	41.32	24	41.19	40.60	-11	8,790	-0.13%
2018/07/26	15	40.82	15	40.85	41.75	0	8,832	0.00%
2018/07/25	2	40.00	5	40.18	39.55	-3	8,732	-0.03%
2018/07/24	0	0.00	25.1	38.92	39.70	-25.1	8,702	-0.29%
2018/07/23	0	0.00	7	37.95	38.00	-7	8,617	-0.08%
2018/07/20	4	37.45	8	37.71	38.00	-4	8,755	-0.05%
2018/07/19	5	37.66	9	37.54	37.75	-4	8,709	-0.05%
2018/07/18	1	36.85	1	36.80	36.80	0	8,828	0.00%
2018/07/17	0	0.00	4	35.44	35.60	-4	8,739	-0.05%
2018/07/16	1	35.90	0	0.00	35.55	1	8,813	0.01%
2018/07/11	1	35.30	0	0.00	35.55	1	8,821	0.01%
2018/07/10	1	35.70	0	0.00	36.10	1	8,773	0.01%
2018/07/09	1	35.00	6	35.10	35.25	-5	8,605	-0.06%
2018/07/06	1	34.20	7	34.25	34.20	-6	8,492	-0.07%
2018/07/05	1	34.40	0	0.00	33.70	1	8,400	0.01%
2018/07/04	1	34.50	2	34.58	34.65	-1	8,404	-0.01%
2018/07/03	0	0.00	1	34.25	34.50	-1	8,446	-0.01%
2018/07/02	3	33.88	8	33.94	34.00	-5	8,281	-0.06%
2018/06/29	0	0.00	5	33.05	33.50	-5	8,165	-0.06%
2018/06/27	2	33.40	2	33.30	33.30	0	7,930	0.00%
2018/06/26	0	0.00	1	33.05	33.20	-1	7,883	-0.01%
2018/06/25	8	32.87	1	32.80	32.75	7	7,756	0.09%
2018/06/21	1	33.10	0	0.00	33.25	1	7,549	0.01%
2018/06/19	0	0.00	1	32.85	32.65	-1	7,326	-0.01%
2018/06/13	11.1	33.66	0	0.00	33.65	11.1	7,095	0.16%
2018/06/07	4	34.00	1	33.95	34.30	3	7,163	0.04%
2018/06/06	3	33.90	0	0.00	34.10	3	7,263	0.04%
2018/06/04	1	34.55	5	34.10	34.65	-4	7,259	-0.06%
2018/06/01	2	33.28	0	0.00	33.25	2	7,139	0.03%
2018/05/30	1	32.65	37	32.56	32.80	-36	6,771	-0.53%
2018/05/29	39	32.72	11	32.86	32.85	28	6,702	0.42%
2018/05/28	0	0.00	54	33.63	33.50	-54	6,679	-0.81%
2018/05/25	54	33.35	1	33.45	33.55	53	6,710	0.79%
2018/05/24	2	33.60	0	0.00	33.85	2	6,729	0.03%
2018/05/23	4	33.65	0	0.00	33.65	4	6,696	0.06%
2018/05/22	8	34.87	1	35.00	34.30	7	6,622	0.11%
2018/05/21	4	35.19	0	0.00	35.25	4	6,581	0.06%
2018/05/18	1	35.00	7	34.49	35.05	-6	6,508	-0.09%
2018/05/17	5	33.90	12	34.11	34.10	-7	6,387	-0.11%
2018/05/16	16	33.89	6.3	34.09	33.75	9.7	6,223	0.16%
2018/05/15	0	0.00	7	33.53	33.75	-7	6,089	-0.11%
2018/05/14	0	0.00	20	33.40	33.95	-20	6,106	-0.33%
2018/05/11	1	33.40	1	33.00	33.00	0	6,018	0.00%
2018/05/10	0	0.00	2	33.05	33.00	-2	6,005	-0.03%
2018/05/09	0	0.00	3	32.52	32.40	-3	5,826	-0.05%
2018/05/08	2	32.40	11	32.22	32.40	-9	5,741	-0.16%
2018/05/07	8	32.08	7	31.86	31.50	1	5,623	0.02%
2018/05/04	1	31.55	0	0.00	31.65	1	5,489	0.02%
2018/05/03	4	31.15	10	32.05	31.00	-6	5,440	-0.11%
2018/05/02	3.2	31.73	13	31.87	32.05	-9.8	5,299	-0.19%
2018/04/30	3	31.72	5	31.86	31.75	-2	5,080	-0.04%
2018/04/26	0	0.00	50	31.70	31.30	-50	4,875	-1.03%
2018/04/25	0	0.00	8	30.46	30.70	-8	4,731	-0.17%
2018/04/24	0	0.00	10	31.56	30.90	-10	4,645	-0.22%
2018/04/20	6	29.98	7	30.31	30.40	-1	4,408	-0.02%
2018/04/19	10	30.03	34	30.12	30.15	-24	4,378	-0.55%
2018/04/17	1	28.80	0	0.00	29.15	1	4,558	0.02%
2018/04/13	0	0.00	3	29.25	29.15	-3	4,755	-0.06%
2018/04/12	1	29.10	3	29.30	29.10	-2	4,922	-0.04%
2018/04/10	4	29.19	3	29.10	29.45	1	5,115	0.02%
2018/04/09	2.2	29.35	5	29.30	29.45	-2.8	5,159	-0.05%
2018/04/03	5	28.11	0	0.00	28.25	5	5,117	0.10%
2018/04/02	1	28.45	1	28.65	28.70	0	5,156	0.00%
2018/03/31	0	0.00	2	28.60	28.55	-2	5,254	-0.04%
2018/03/30	1	28.20	0	0.00	28.35	1	5,255	0.02%
2018/03/29	3	28.20	0	0.00	28.10	3	5,283	0.06%
2018/03/28	2	28.45	0	0.00	28.40	2	5,284	0.04%
2018/03/27	0	0.00	0.1	28.65	28.65	-0.1	5,333	0.00%
2018/03/26	0	0.00	10	28.40	28.55	-10	5,352	-0.19%
2018/03/23	2	28.43	0	0.00	28.80	2	5,385	0.04%
2018/03/22	2	29.30	0	0.00	29.30	2	5,431	0.04%
2018/03/21	0.2	29.20	22	29.25	29.25	-21.8	5,459	-0.40%
2018/03/20	1	29.10	0	0.00	29.10	1	5,517	0.02%
2018/03/19	1.4	29.11	5	29.05	29.20	-3.6	5,583	-0.06%
2018/03/16	19.3	28.97	0	0.00	29.10	19.3	5,608	0.34%
2018/03/15	12	29.36	5	29.55	29.45	7	5,488	0.13%
2018/03/14	0	0.00	5	29.42	29.50	-5	5,498	-0.09%
2018/03/13	6	29.53	4	29.54	29.45	2	5,497	0.04%
2018/03/12	16	28.98	12	28.77	29.60	4	5,416	0.07%
2018/03/09	0	0.00	7	27.74	28.15	-7	5,561	-0.13%
2018/03/08	7	27.55	1	27.60	27.45	6	5,519	0.11%
2018/03/06	1	27.95	0	0.00	27.90	1	5,455	0.02%
2018/03/05	0	0.00	1	27.90	27.90	-1	5,528	-0.02%
2018/03/02	1	27.55	0	0.00	27.90	1	5,519	0.02%
2018/02/27	7	28.13	0	0.00	28.40	7	5,431	0.13%
2018/02/26	1	28.30	0	0.00	28.35	1	5,345	0.02%
2018/02/22	2	28.00	4	28.05	28.25	-2	5,288	-0.04%
2018/02/21	4	28.18	1	27.85	28.35	3	5,291	0.06%
2018/02/12	5	27.39	2	27.40	27.25	3	5,259	0.06%
2018/02/09	19	27.03	2	27.20	27.10	17	5,226	0.33%
2018/02/08	2	27.75	0	0.00	27.70	2	5,165	0.04%
2018/02/07	30	27.96	6	28.31	27.40	24	5,167	0.46%
2018/02/06	11	27.53	0	0.00	27.20	11	5,066	0.22%
2018/02/05	2	29.15	7	29.16	29.10	-5	4,885	-0.10%
2018/02/02	2.3	29.52	0	0.00	29.50	2.3	4,830	0.05%
2018/02/01	2	29.93	26	30.10	30.00	-24	4,801	-0.50%
2018/01/31	0	0.00	29	29.74	30.05	-29	4,782	-0.61%
2018/01/30	0.3	29.75	2	30.10	29.75	-1.7	4,706	-0.04%
2018/01/26	55.2	30.15	1	30.30	30.30	54.2	4,648	1.17%
2018/01/25	2	30.00	0	0.00	30.20	2	4,599	0.04%
2018/01/24	0	0.00	3	29.98	30.00	-3	4,562	-0.07%
2018/01/23	1	29.90	13	30.14	30.20	-12	4,546	-0.26%
2018/01/22	1	30.05	10	29.97	30.25	-9	4,503	-0.20%
2018/01/17	0	0.00	15	30.67	30.90	-15	4,345	-0.35%
2018/01/16	0	0.00	1	30.30	30.45	-1	4,225	-0.02%
2018/01/15	1.1	30.21	2	30.33	30.40	-0.9	4,140	-0.02%
2018/01/12	3	30.02	97	30.25	30.00	-94	4,067	-2.31%
2018/01/11	102	29.98	7	29.57	29.40	95	3,921	2.42%	大買/
2018/01/10	1	30.55	1	30.55	30.50	0	3,737	0.00%
2018/01/09	7	30.49	5	30.60	30.40	2	3,655	0.05%
2018/01/08	1	30.15	19	30.03	30.30	-18	3,520	-0.51%
2018/01/05	3	29.20	7	29.16	29.35	-4	3,339	-0.12%
2018/01/04	2	28.70	2	28.60	28.60	0	3,220	0.00%
2018/01/03	4	28.26	2	28.35	28.40	2	3,145	0.06%
2018/01/02	2	28.30	2	28.25	28.20	0	3,041	0.00%