台泥 (1101)-玉山-南京東路券商分點個股進出

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
33.10
漲跌
▼0.10
漲幅
-0.30%
成交量
14,933張
產業
上市水泥類股
2638人加入追蹤

立即追蹤
本地時間:14:30

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

台泥 (1101)籌碼相關－玉山-南京東路券商分點個股進出

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

玉山-南京東路券商分點個股進出
玉山-南京東路券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	10.6	32.95	9	33.03	33.10	1.6	17,111	0.01%
2024/05/07	1.2	33.02	19.5	33.08	33.20	-18.4	17,141	-0.11%
2024/05/06	4	32.95	26	32.86	33.00	-22	16,992	-0.13%
2024/05/03	7.1	32.60	8	32.42	32.40	-0.9	16,551	-0.01%
2024/05/02	0	0.00	20	32.32	32.30	-20	16,359	-0.12%
2024/04/30	5.3	32.13	0	0.00	32.05	5.3	16,171	0.03%
2024/04/29	5	32.20	13	32.22	32.35	-8	16,038	-0.05%
2024/04/26	121.8	31.85	0	0.00	31.80	121.8	15,880	0.77%	大買/鉅額交易
2024/04/25	13	31.99	0	0.00	32.00	13	15,849	0.08%
2024/04/24	14.1	32.21	0.5	32.30	32.15	13.6	15,799	0.09%
2024/04/23	12.7	32.64	6.2	32.92	32.35	6.5	16,021	0.04%
2024/04/22	7.1	32.33	15.6	32.45	32.60	-8.5	15,974	-0.05%
2024/04/19	26	32.13	10	32.18	32.00	16	15,756	0.10%
2024/04/18	22	32.40	0	0.00	32.70	22	15,379	0.14%
2024/04/17	2	32.48	1	32.55	32.65	1	15,172	0.01%
2024/04/16	9.1	32.70	4.1	32.71	32.45	5	15,008	0.03%
2024/04/15	10.6	32.62	6	32.73	32.35	4.6	14,402	0.03%
2024/04/12	20.5	31.95	7.5	32.16	32.20	13	14,063	0.09%
2024/04/11	2.3	32.46	1	32.40	32.40	1.3	13,848	0.01%
2024/04/10	15.2	32.79	14.1	32.78	32.70	1.1	13,783	0.01%
2024/04/09	9	32.23	0	0.00	32.45	9	13,609	0.07%
2024/04/08	27.3	32.35	40	32.46	32.30	-12.7	13,545	-0.09%
2024/04/03	261.1	32.38	4	32.76	32.00	257.1	13,436	1.91%	大買/鉅額交易
2024/04/02	1	31.95	9.4	31.95	31.95	-8.4	13,046	-0.06%
2024/04/01	2.1	32.15	21	32.15	32.15	-18.9	13,124	-0.14%
2024/03/29	2.9	31.96	41	31.90	32.15	-38.1	13,089	-0.29%
2024/03/28	11.1	31.70	0	0.00	31.70	11.1	12,963	0.09%
2024/03/27	1.3	31.72	15	31.67	31.70	-13.7	12,844	-0.11%
2024/03/26	15	31.47	35	31.54	31.55	-20	12,765	-0.16%
2024/03/25	3.5	31.17	0	0.00	31.10	3.5	12,723	0.03%
2024/03/22	5.1	31.14	2	31.10	31.15	3.1	12,702	0.02%
2024/03/21	24.5	31.58	25.1	31.57	31.50	-0.6	12,514	0.00%
2024/03/20	31.1	30.92	17.6	30.87	30.90	13.5	12,516	0.11%
2024/03/19	53.2	31.48	1.6	31.49	31.40	51.6	12,198	0.42%
2024/03/18	16.2	31.73	5.7	31.68	31.70	10.4	11,945	0.09%
2024/03/15	3.3	32.00	0.1	32.05	31.95	3.2	11,833	0.03%
2024/03/14	3.6	31.89	0	0.00	32.00	3.6	11,512	0.03%
2024/03/13	6.3	31.73	0.1	31.85	31.70	6.2	11,518	0.05%
2024/03/12	4.1	31.92	1.1	31.95	32.00	3	11,388	0.03%
2024/03/11	27.5	31.70	6	31.70	31.80	21.5	11,415	0.19%
2024/03/08	24.1	31.95	4	31.94	31.85	20.1	11,531	0.17%
2024/03/07	22.3	31.99	19	31.98	32.00	3.3	11,664	0.03%
2024/03/06	4	31.95	39.7	32.00	32.00	-35.7	12,022	-0.30%
2024/03/05	16	32.09	8.2	32.07	32.00	7.8	13,502	0.06%
2024/03/04	9.7	32.12	4.2	32.13	32.05	5.5	13,771	0.04%
2024/03/01	9.4	32.02	17	32.05	32.05	-7.6	14,657	-0.05%
2024/02/29	7.3	32.30	5	32.37	32.10	2.3	14,759	0.02%
2024/02/27	35.1	31.96	2	31.90	31.85	33.1	14,610	0.23%
2024/02/26	21.4	32.20	24	32.37	32.15	-2.6	14,608	-0.02%
2024/02/23	4.5	32.48	6	32.45	32.40	-1.5	14,694	-0.01%
2024/02/22	11	32.35	11	32.40	32.55	0	15,103	0.00%
2024/02/21	17	32.42	0	0.00	32.50	17	15,202	0.11%
2024/02/20	0.3	32.69	1	32.60	32.65	-0.7	15,222	0.00%
2024/02/19	4.4	32.39	36.5	32.20	32.80	-32.1	15,433	-0.21%
2024/02/16	5.2	31.84	20.2	31.84	31.90	-15	15,704	-0.10%
2024/02/15	9.6	31.88	6.2	31.95	32.00	3.4	15,670	0.02%
2024/02/05	4.2	31.98	6	32.05	32.15	-1.8	15,497	-0.01%
2024/02/02	9.1	32.27	0.1	32.35	32.25	9	15,452	0.06%
2024/02/01	3.2	32.28	11.7	32.18	32.45	-8.5	15,591	-0.05%
2024/01/31	42.2	31.89	20	32.00	31.90	22.2	15,628	0.14%
2024/01/30	20.1	32.07	0	0.00	32.00	20.1	15,538	0.13%
2024/01/29	5	32.43	1	32.45	32.35	4	15,511	0.03%
2024/01/26	4	32.63	5	32.65	32.60	-1	15,632	-0.01%
2024/01/25	6	32.61	1	32.65	32.70	5	15,730	0.03%
2024/01/24	20	32.65	0	0.00	32.60	20	15,865	0.13%
2024/01/23	1.4	32.62	36	32.62	32.70	-34.6	16,153	-0.21%
2024/01/22	14.2	32.36	0	0.00	32.30	14.2	16,296	0.09%
2024/01/19	12.5	32.00	17.1	31.97	32.40	-4.6	16,355	-0.03%
2024/01/18	37	32.07	0	0.00	32.05	37	16,380	0.23%
2024/01/17	119.4	32.24	0	32.40	32.20	119.4	16,459	0.73%	大買/鉅額交易
2024/01/16	28.9	32.98	20	33.05	32.90	8.9	16,356	0.05%
2024/01/15	11.6	33.66	0	0.00	33.65	11.6	16,277	0.07%
2024/01/11	0.9	33.90	0	0.00	33.70	0.9	17,605	0.01%
2024/01/10	13.2	33.80	0.1	33.85	33.70	13.1	18,877	0.07%
2024/01/09	12	34.09	0	0.00	34.05	12	19,006	0.06%
2024/01/08	1	34.30	0	0.00	34.25	1	19,126	0.01%
2024/01/05	8	34.28	0	0.00	34.35	8	19,349	0.04%
2024/01/04	2	34.23	10	34.20	34.20	-8	19,609	-0.04%
2024/01/03	21.2	34.36	0	0.00	34.20	21.2	19,771	0.11%
2024/01/02	10.1	34.77	1	34.85	34.70	9.1	19,818	0.05%
2023/12/29	18	34.80	1.1	34.80	34.85	16.9	19,953	0.08%
2023/12/28	2.1	34.76	6.1	34.86	34.90	-4	20,185	-0.02%
2023/12/27	12	34.87	6	34.80	34.90	6	20,197	0.03%
2023/12/26	2.1	34.67	4	34.64	34.65	-1.9	20,237	-0.01%
2023/12/25	0.4	34.57	16	34.54	34.50	-15.6	20,449	-0.08%
2023/12/22	2	34.20	9.4	34.23	34.30	-7.4	20,578	-0.04%
2023/12/21	13.2	34.20	1	34.25	34.25	12.2	20,790	0.06%
2023/12/20	0.1	34.55	3.4	34.54	34.50	-3.3	21,158	-0.02%
2023/12/19	26	34.35	6	34.27	34.35	20	21,394	0.09%
2023/12/18	0	0.00	6	34.43	34.55	-6	21,730	-0.03%
2023/12/15	8.5	34.44	5	34.46	34.30	3.5	21,955	0.02%
2023/12/14	6	34.37	9.3	34.48	34.40	-3.3	21,772	-0.02%
2023/12/13	14	34.13	6	34.20	34.05	8	21,743	0.04%
2023/12/12	7.3	34.18	1	34.20	34.15	6.3	21,824	0.03%
2023/12/11	6.6	34.39	1	34.30	34.40	5.6	21,878	0.03%
2023/12/08	11	34.83	2	34.78	34.60	9	22,119	0.04%
2023/12/07	4	34.50	1	34.75	34.50	3	22,107	0.01%
2023/12/06	7	34.82	0	0.00	34.60	7	22,145	0.03%
2023/12/05	0	0.00	16	34.65	34.90	-16	22,206	-0.07%
2023/12/04	9.5	34.18	3	34.32	34.05	6.5	22,066	0.03%
2023/12/01	57.2	34.57	3	34.57	34.40	54.2	22,225	0.24%
2023/11/30	6	35.00	12	35.00	34.95	-6	21,892	-0.03%
2023/11/29	16.6	34.41	2.1	34.55	34.25	14.5	20,364	0.07%
2023/11/28	53.6	34.96	5.3	34.83	34.50	48.3	20,138	0.24%
2023/11/27	5.6	34.20	2.2	34.13	33.95	3.3	19,597	0.02%
2023/11/24	3.1	34.03	70	33.90	33.75	-66.9	19,408	-0.34%
2023/11/22	0.2	34.00	16	33.95	33.85	-15.8	19,049	-0.08%
2023/11/21	1.3	33.97	12.4	33.99	34.20	-11.1	18,952	-0.06%
2023/11/20	1.1	33.64	7	33.52	33.60	-5.9	18,544	-0.03%
2023/11/17	1.2	33.23	25	33.27	33.20	-23.8	18,469	-0.13%
2023/11/16	9.1	33.07	5	33.26	33.05	4.1	18,400	0.02%
2023/11/15	11.3	32.91	9	33.01	33.15	2.3	18,225	0.01%
2023/11/14	7	32.51	0.4	32.65	32.50	6.6	18,089	0.04%
2023/11/13	7.4	32.63	3	32.80	32.80	4.4	18,187	0.02%
2023/11/10	3.2	32.86	3.7	32.85	32.85	-0.5	18,374	0.00%
2023/11/09	0.3	32.95	12	32.92	32.90	-11.7	18,388	-0.06%
2023/11/08	1	32.70	10	32.89	32.90	-9	18,405	-0.05%
2023/11/07	0.5	32.60	0	0.00	32.55	0.5	18,432	0.00%
2023/11/06	27.2	32.85	4	32.91	32.80	23.2	18,394	0.13%
2023/11/03	4.1	32.89	6	32.87	32.90	-1.9	18,290	-0.01%
2023/11/02	2.1	32.38	7	32.35	32.35	-4.9	18,196	-0.03%
2023/11/01	17.1	32.15	0	0.00	32.10	17.1	18,166	0.09%
2023/10/31	47.5	32.19	9.1	32.23	32.25	38.4	18,158	0.21%
2023/10/30	12	31.93	4	31.99	32.00	8	18,028	0.04%
2023/10/27	3.1	31.90	1	31.90	31.85	2.1	17,917	0.01%
2023/10/26	5.1	31.45	0	0.00	31.45	5.1	17,975	0.03%
2023/10/25	3.7	31.68	0	0.00	31.55	3.7	17,848	0.02%
2023/10/24	25.2	31.54	0.2	31.60	31.50	25	17,706	0.14%
2023/10/23	7.6	31.71	1.1	31.66	31.65	6.5	17,530	0.04%
2023/10/20	25.5	31.56	13.8	31.49	31.75	11.7	17,702	0.07%
2023/10/19	57.8	31.88	2.2	31.94	31.90	55.6	17,409	0.32%
2023/10/18	46.4	32.47	10	32.49	32.45	36.4	16,813	0.22%
2023/10/17	17	33.43	16	33.46	33.45	1	15,659	0.01%
2023/10/16	12.4	33.68	2	33.78	33.60	10.4	15,645	0.07%
2023/10/13	14.5	33.90	6	34.00	33.80	8.5	15,722	0.05%
2023/10/12	6	33.73	6	33.52	33.70	0	15,681	0.00%
2023/10/11	8	33.04	4.4	33.06	33.10	3.6	15,548	0.02%
2023/10/06	9.1	32.87	0	0.00	32.80	9.1	15,540	0.06%
2023/10/05	12.9	32.76	0	0.00	32.75	12.9	15,507	0.08%
2023/10/04	26.1	32.90	43	32.93	32.90	-16.9	15,539	-0.11%
2023/10/03	12	33.24	0.1	33.25	33.20	12	15,625	0.08%
2023/10/02	6.2	33.10	0	0.00	33.10	6.2	15,776	0.04%
2023/09/28	13	33.06	16	33.18	33.25	-3	16,020	-0.02%
2023/09/27	10.3	32.96	26.3	33.05	33.05	-16	15,999	-0.10%
2023/09/26	18.9	33.05	0	0.00	33.00	18.9	15,938	0.12%
2023/09/25	58.3	33.16	25	33.13	33.10	33.3	15,777	0.21%
2023/09/22	31.2	33.50	4	33.46	33.50	27.2	15,474	0.18%
2023/09/21	49.8	33.96	0	0.00	33.80	49.8	15,253	0.33%
2023/09/20	24.5	34.47	15	34.57	34.35	9.5	15,082	0.06%
2023/09/19	12.5	34.90	0	0.00	34.80	12.5	14,902	0.08%
2023/09/18	12.1	35.00	3	35.00	35.10	9.1	14,938	0.06%
2023/09/15	8.5	35.25	22.3	35.25	35.10	-13.8	15,030	-0.09%
2023/09/14	6.7	35.40	29.1	35.44	35.50	-22.3	14,962	-0.15%
2023/09/13	6.6	35.13	12	35.18	35.30	-5.4	14,972	-0.04%
2023/09/12	8.2	34.48	1.5	34.52	34.60	6.7	15,254	0.04%
2023/09/11	6.3	34.14	1	34.10	34.20	5.3	15,266	0.03%
2023/09/08	23	34.19	4	34.10	34.10	19	15,301	0.12%
2023/09/07	1.2	34.28	0	0.00	34.35	1.2	15,280	0.01%
2023/09/06	55.6	34.58	63.1	34.39	34.40	-7.5	15,287	-0.05%
2023/09/05	6.5	35.02	0	0.00	35.00	6.5	14,939	0.04%
2023/09/04	16.6	35.03	0	0.00	35.20	16.6	14,925	0.11%
2023/09/01	22.4	35.20	0	0.00	35.25	22.4	14,877	0.15%
2023/08/31	6.5	35.00	5	35.15	34.95	1.5	14,843	0.01%
2023/08/30	25.9	35.34	0	0.00	35.30	25.9	14,684	0.18%
2023/08/29	3.3	35.27	1	35.20	35.40	2.3	15,130	0.02%
2023/08/28	12.3	35.11	11	35.10	35.20	1.3	15,344	0.01%
2023/08/25	1.4	35.21	1	35.10	35.10	0.4	16,124	0.00%
2023/08/24	0.8	35.43	0	0.00	35.30	0.8	16,441	0.01%
2023/08/23	2.2	35.39	0	0.00	35.30	2.2	16,726	0.01%
2023/08/22	2.2	35.42	1	35.40	35.40	1.2	16,947	0.01%
2023/08/21	2.2	35.40	11	35.23	35.40	-8.8	17,344	-0.05%
2023/08/18	51.8	35.34	0	0.00	35.15	51.8	17,523	0.30%
2023/08/17	15.3	35.62	0	0.00	35.65	15.3	17,458	0.09%
2023/08/16	9.3	36.09	0	0.00	36.05	9.3	17,488	0.05%
2023/08/15	10.6	36.73	3	36.65	36.70	7.6	17,473	0.04%
2023/08/14	17.3	36.94	3	36.87	36.85	14.3	17,582	0.08%
2023/08/11	7.1	37.46	14.1	37.35	37.40	-7	17,637	-0.04%
2023/08/10	25.5	36.94	3	36.87	36.85	22.5	17,644	0.13%
2023/08/09	11.1	37.15	8.6	37.22	37.15	2.5	17,972	0.01%
2023/08/08	15.5	37.26	1.3	37.20	37.10	14.2	18,250	0.08%
2023/08/07	2	37.60	9	37.51	37.65	-7	18,384	-0.04%
2023/08/04	0.1	37.45	4.5	37.41	37.35	-4.3	18,438	-0.02%
2023/08/02	14.7	37.30	0	0.00	37.20	14.7	18,846	0.08%
2023/08/01	10.2	37.35	3	37.50	37.55	7.2	19,015	0.04%
2023/07/31	10.1	37.39	2.1	37.55	37.30	8	19,125	0.04%
2023/07/28	11	37.20	21	37.20	37.35	-10	19,175	-0.05%
2023/07/27	5.1	37.30	1	37.35	37.35	4.1	19,620	0.02%
2023/07/26	2.1	37.25	1	37.35	37.25	1.1	20,584	0.01%
2023/07/25	7	37.36	31	37.48	37.40	-24	20,798	-0.12%
2023/07/24	14	36.40	6	36.70	36.50	8	20,874	0.04%
2023/07/21	20.6	36.20	3	36.15	36.10	17.6	21,180	0.08%
2023/07/20	6.2	36.60	6	36.70	36.55	0.2	21,667	0.00%
2023/07/19	28.8	36.64	5	36.73	36.60	23.8	22,718	0.10%
2023/07/18	6.1	36.62	1	37.10	37.10	5.1	23,504	0.02%
2023/07/17	24.9	36.80	8	36.84	36.75	16.9	23,411	0.07%
2023/07/14	9.5	36.95	7	37.02	37.00	2.5	23,348	0.01%
2023/07/13	20.6	36.85	5	37.09	36.80	15.6	23,366	0.07%
2023/07/12	9.2	36.58	4.7	36.61	36.60	4.6	23,564	0.02%
2023/07/11	31.8	36.77	19.8	36.87	36.55	12	23,517	0.05%
2023/07/10	54.6	36.97	1	37.10	36.85	53.6	23,394	0.23%
2023/07/07	51.2	37.04	9	37.27	37.30	42.2	23,264	0.18%
2023/07/06	38.6	37.38	5	37.36	37.25	33.6	23,393	0.14%
2023/07/05	49.5	37.86	5	37.88	37.80	44.5	23,091	0.19%
2023/07/04	12.1	38.10	2	38.20	38.05	10.1	22,913	0.04%
2023/07/03	0.4	38.25	1	38.30	38.25	-0.6	22,864	0.00%
2023/06/30	5.3	38.08	6.1	38.22	38.05	-0.9	22,907	0.00%
2023/06/29	3	38.08	5.1	38.35	38.05	-2.1	22,932	-0.01%
2023/06/28	19.3	38.15	2.5	38.02	38.05	16.8	22,980	0.07%
2023/06/27	16.3	38.44	2	38.58	38.45	14.3	23,114	0.06%
2023/06/26	1.2	38.82	11	38.65	38.80	-9.8	23,371	-0.04%
2023/06/21	2.7	38.41	2	38.63	38.70	0.7	23,378	0.00%
2023/06/20	5.3	38.50	0	0.00	38.55	5.3	23,375	0.02%
2023/06/19	0.1	38.74	5	38.78	38.70	-4.9	23,493	-0.02%
2023/06/16	23	38.91	28	38.90	38.70	-5	23,472	-0.02%
2023/06/15	3.6	38.36	15.5	38.30	38.35	-11.9	23,007	-0.05%
2023/06/14	1.1	38.26	8.3	38.29	38.35	-7.2	23,330	-0.03%
2023/06/13	9.5	38.27	21	38.11	38.25	-11.5	23,466	-0.05%
2023/06/12	9.4	38.30	0	0.00	38.25	9.4	23,491	0.04%
2023/06/09	3.3	38.39	5	38.40	38.45	-1.7	23,511	-0.01%
2023/06/08	9.2	38.48	1	38.80	38.50	8.2	23,676	0.03%
2023/06/07	17.3	38.77	2	38.80	38.80	15.3	23,851	0.06%
2023/06/06	21	38.75	0.1	38.80	38.80	20.9	24,048	0.09%
2023/06/05	9.2	38.87	29.4	38.92	38.85	-20.2	24,210	-0.08%
2023/06/02	4	38.60	67.1	38.30	38.55	-63.1	24,023	-0.26%
2023/06/01	38.5	37.91	15	37.75	37.75	23.5	23,598	0.10%
2023/05/31	23.2	38.06	7.2	38.15	37.90	16	23,504	0.07%
2023/05/30	10.4	38.04	45.1	38.25	38.30	-34.7	22,887	-0.15%
2023/05/29	7	37.90	21.1	37.94	38.15	-14.1	23,178	-0.06%
2023/05/26	8.1	37.73	17	37.82	38.00	-8.9	23,692	-0.04%
2023/05/25	25.4	37.59	1.3	37.58	38.05	24.1	24,133	0.10%
2023/05/24	34.8	37.66	37	37.60	37.85	-2.2	23,953	-0.01%
2023/05/23	4.1	37.93	7.6	38.12	37.90	-3.5	23,751	-0.01%
2023/05/22	41.3	38.16	6.6	38.21	38.25	34.7	23,649	0.15%
2023/05/19	3.1	37.73	17	37.89	37.85	-14	23,556	-0.06%
2023/05/18	8.2	37.81	21	37.85	37.85	-12.9	23,437	-0.05%
2023/05/17	24.2	38.03	9.9	38.07	37.90	14.3	23,453	0.06%
2023/05/16	25.4	37.50	5	37.79	37.75	20.4	23,506	0.09%
2023/05/15	66	37.28	1	37.80	37.35	65	23,506	0.28%
2023/05/12	55.2	38.16	32	38.03	37.80	23.2	23,276	0.10%
2023/05/11	55.2	38.16	32	38.03	38.20	23.2	23,037	0.10%
2023/05/10	6	38.73	0	0.00	38.85	6	22,849	0.03%
2023/05/09	62.4	38.81	60	38.72	38.65	2.4	22,795	0.01%
2023/05/08	11	39.55	5.1	39.59	39.60	5.9	22,479	0.03%
2023/05/05	26.3	39.27	30.1	39.36	39.30	-3.8	22,322	-0.02%
2023/05/04	3	39.38	6.1	39.48	39.45	-3.1	22,305	-0.01%
2023/05/03	18	39.77	14	39.79	39.50	4	22,236	0.02%
2023/05/02	12.2	39.78	101.6	39.57	39.90	-89.5	22,048	-0.41%	大賣/
2023/04/28	32.1	38.68	12	38.68	38.70	20.1	21,538	0.09%
2023/04/27	2.3	38.69	4	38.90	38.65	-1.7	21,481	-0.01%
2023/04/26	6	39.02	19.4	38.83	39.10	-13.4	21,572	-0.06%
2023/04/25	21.5	38.58	18	38.62	38.50	3.5	21,693	0.02%
2023/04/24	39	39.35	68	39.37	39.55	-29	21,265	-0.14%
2023/04/21	34.6	38.33	21	38.40	38.30	13.6	20,241	0.07%
2023/04/20	18.3	37.32	4	37.39	37.20	14.3	19,358	0.07%
2023/04/19	8.1	37.27	1	37.25	37.10	7.1	19,409	0.04%
2023/04/18	8.5	37.56	14.1	37.40	37.45	-5.6	19,425	-0.03%
2023/04/17	8.9	38.10	26.1	38.02	37.95	-17.2	19,656	-0.09%
2023/04/14	2	37.35	20	37.55	37.55	-18	19,373	-0.09%
2023/04/13	3	37.48	10	37.50	37.55	-7	19,387	-0.04%
2023/04/12	4	37.56	5.1	37.57	37.45	-1.1	19,333	-0.01%
2023/04/11	10.1	37.50	12.6	37.47	37.45	-2.5	19,262	-0.01%
2023/04/10	3.1	36.54	2.1	36.58	36.60	1	19,042	0.01%
2023/04/07	6.1	36.40	0	0.00	36.40	6.1	19,060	0.03%
2023/04/06	4.5	36.38	2.1	36.38	36.45	2.4	19,160	0.01%
2023/03/31	16.5	36.53	4.1	36.50	36.40	12.4	19,407	0.06%
2023/03/30	5.5	36.14	2	36.30	36.20	3.5	20,415	0.02%
2023/03/29	11.2	36.15	14.3	36.26	36.35	-3.1	21,328	-0.01%
2023/03/28	12	36.24	4	36.43	36.20	8	22,230	0.04%
2023/03/27	11.4	36.75	21	36.71	36.65	-9.6	23,097	-0.04%
2023/03/24	2.1	37.45	0	0.00	37.60	2.1	23,872	0.01%
2023/03/23	1.1	37.31	2	37.40	37.35	-0.9	23,875	0.00%
2023/03/22	6.1	37.29	2	37.35	37.20	4.1	23,957	0.02%
2023/03/21	1.1	37.05	3	37.23	37.05	-2	24,027	-0.01%
2023/03/20	1.1	36.86	4	36.89	36.90	-2.9	24,042	-0.01%
2023/03/17	3.4	36.52	1	36.65	36.40	2.4	24,199	0.01%
2023/03/16	15.6	36.63	3	36.50	36.35	12.6	23,908	0.05%
2023/03/15	6	37.07	1	37.30	37.10	5	23,942	0.02%
2023/03/14	12.5	36.58	1.1	36.96	36.75	11.4	24,037	0.05%
2023/03/13	15.2	36.48	3	36.42	36.75	12.2	24,266	0.05%
2023/03/10	15.8	36.69	0.1	36.90	36.70	15.7	24,281	0.06%
2023/03/09	37.9	37.34	2	37.70	37.20	35.9	24,506	0.15%
2023/03/08	30.6	37.68	10.5	37.66	37.75	20.1	24,873	0.08%
2023/03/07	7.2	37.99	0	0.00	37.95	7.2	24,885	0.03%
2023/03/06	5.3	37.98	2	38.00	37.95	3.3	25,216	0.01%
2023/03/03	28.3	37.83	1.5	37.87	37.75	26.8	25,487	0.11%
2023/03/02	17.2	37.93	3	37.58	37.90	14.2	25,669	0.06%
2023/03/01	29.9	38.00	3	38.15	37.80	26.9	25,706	0.10%
2023/02/24	13.3	39.20	1	39.35	39.15	12.3	25,338	0.05%
2023/02/23	28.2	39.17	43.6	39.38	39.50	-15.4	24,816	-0.06%
2023/02/22	18.5	38.11	3	38.03	38.05	15.5	25,159	0.06%
2023/02/21	9	38.31	20	38.40	38.35	-11	26,058	-0.04%
2023/02/20	30	38.28	30	38.24	38.25	0	26,714	0.00%
2023/02/17	2.1	37.51	8.1	37.85	38.00	-6	27,226	-0.02%
2023/02/16	13.3	37.40	2.2	37.49	37.50	11.2	27,958	0.04%
2023/02/15	0.5	37.61	0.1	37.65	37.55	0.4	28,051	0.00%
2023/02/14	29.5	37.40	5.2	37.42	37.25	24.3	27,991	0.09%
2023/02/13	14.1	37.02	6	37.09	37.00	8.1	27,957	0.03%
2023/02/10	1.2	36.67	11.1	36.73	36.85	-9.9	28,096	-0.04%
2023/02/09	11	36.70	5	36.66	36.60	6	28,114	0.02%
2023/02/08	3.2	36.67	11.5	36.67	36.75	-8.3	28,188	-0.03%
2023/02/07	7.1	36.60	1	36.20	36.65	6.1	28,269	0.02%
2023/02/06	4.4	36.23	5	36.35	36.15	-0.6	28,252	0.00%
2023/02/03	12.1	36.42	1.1	36.46	36.45	11	28,142	0.04%
2023/02/02	13	36.77	2	36.75	36.80	11	28,165	0.04%
2023/02/01	2.6	36.48	4.4	36.60	36.75	-1.8	28,193	-0.01%
2023/01/31	8.2	36.52	1	36.50	36.25	7.2	28,263	0.03%
2023/01/30	6	36.70	4	36.88	36.95	2	28,195	0.01%
2023/01/17	25.3	36.11	12.2	36.17	36.00	13.1	28,181	0.05%
2023/01/16	31.7	36.45	55	36.42	36.50	-23.3	28,175	-0.08%
2023/01/13	35.4	36.10	57	36.25	36.15	-21.6	27,855	-0.08%
2023/01/12	3.1	35.43	5	35.32	35.40	-1.9	27,913	-0.01%
2023/01/11	3	34.67	20	34.70	34.70	-17	28,119	-0.06%
2023/01/10	2.2	34.38	13	34.44	34.60	-10.8	28,426	-0.04%
2023/01/09	30	34.47	16.1	34.49	34.60	13.9	28,943	0.05%
2023/01/06	26	34.43	0	0.00	34.25	26	29,213	0.09%
2023/01/05	8	34.44	36	34.55	34.45	-28	29,670	-0.09%
2023/01/04	7.1	33.59	0	0.00	33.50	7.1	29,498	0.02%
2023/01/03	3.2	33.54	1.2	33.57	33.50	2	29,714	0.01%
2022/12/30	6	33.79	5	33.79	33.65	1	29,735	0.00%
2022/12/29	10	33.91	29.1	33.90	33.70	-19.1	29,889	-0.06%
2022/12/28	3	34.07	5	34.26	34.30	-2	30,140	-0.01%
2022/12/27	6	34.40	0	0.00	34.30	6	30,373	0.02%
2022/12/26	12.1	34.21	22	34.37	34.40	-9.9	30,533	-0.03%
2022/12/23	18.1	34.31	3	34.48	34.05	15.1	31,062	0.05%
2022/12/22	36.1	34.42	5	34.42	34.45	31.1	31,982	0.10%
2022/12/21	6	33.97	1.1	33.90	34.05	5	31,325	0.02%
2022/12/20	4.1	33.67	5	33.75	33.70	-0.9	30,705	0.00%
2022/12/19	26.2	33.88	14.7	34.03	33.85	11.5	30,251	0.04%
2022/12/16	16.7	33.09	8	33.79	34.60	8.7	29,428	0.03%
2022/12/15	6.3	33.47	4	33.60	33.55	2.3	28,860	0.01%
2022/12/14	5.2	33.57	1	33.85	33.50	4.2	29,170	0.01%
2022/12/13	1	33.90	13	33.95	33.70	-12	29,231	-0.04%
2022/12/12	1.3	33.71	5	33.85	33.85	-3.7	29,198	-0.01%
2022/12/09	1	33.75	26.1	33.72	33.70	-25.1	29,684	-0.08%
2022/12/08	17	33.26	0	0.00	33.20	17	29,675	0.06%
2022/12/07	9	33.22	16	33.21	33.35	-7	29,677	-0.02%
2022/12/06	14.8	33.46	4	33.45	33.30	10.8	29,698	0.04%
2022/12/05	19.5	33.62	21	33.64	33.70	-1.5	29,562	-0.01%
2022/12/02	52.1	33.68	1	33.75	33.65	51.1	29,249	0.17%
2022/12/01	5	34.10	33	34.09	34.05	-28	29,193	-0.10%
2022/11/30	4.1	33.48	10.4	33.63	33.90	-6.3	29,003	-0.02%
2022/11/29	1.1	33.10	70	33.09	33.55	-68.9	28,619	-0.24%
2022/11/28	20.7	32.94	2	33.15	33.00	18.7	28,640	0.07%
2022/11/25	8.1	33.36	20.7	33.33	33.55	-12.6	28,428	-0.04%
2022/11/24	5.6	32.80	3	33.12	33.20	2.6	28,273	0.01%
2022/11/23	5	32.72	0	0.00	32.70	5	28,055	0.02%
2022/11/22	10.6	32.54	4	32.63	32.65	6.6	27,954	0.02%
2022/11/21	13.9	32.95	26	32.81	32.85	-12.1	27,730	-0.04%
2022/11/18	48.9	33.60	2	33.70	33.30	46.9	27,498	0.17%
2022/11/17	30.2	34.15	155	33.96	34.25	-124.8	26,542	-0.47%	大賣/鉅額交易
2022/11/16	67.6	33.07	104	32.90	32.90	-36.4	25,556	-0.14%	大賣/
2022/11/15	68.9	33.52	33	33.47	33.85	35.9	24,950	0.14%
2022/11/14	214.1	33.17	72	33.72	34.15	142.1	24,375	0.58%	大買/鉅額交易
2022/11/11	8	32.16	0	0.00	32.15	8	23,576	0.03%
2022/11/10	1.2	31.98	1	31.95	31.70	0.2	23,483	0.00%
2022/11/09	7	31.81	4.2	31.95	31.90	2.9	23,444	0.01%
2022/11/08	3	31.60	0	0.00	31.65	3	23,282	0.01%
2022/11/07	1.9	30.62	1	30.95	31.00	0.9	23,106	0.00%
2022/11/04	3.1	30.25	30	30.50	30.45	-26.9	23,191	-0.12%
2022/11/03	34.1	30.25	0	0.00	30.30	34.1	23,144	0.15%
2022/11/02	1	30.75	1.1	30.80	30.75	-0.1	23,105	0.00%
2022/11/01	9.5	30.42	0	0.00	30.65	9.5	23,119	0.04%
2022/10/31	17	30.66	22	30.65	30.25	-5	23,108	-0.02%
2022/10/28	10.1	30.79	1	30.85	30.50	9.1	23,119	0.04%
2022/10/27	4	30.90	6	30.83	30.85	-2	23,111	-0.01%
2022/10/26	8.2	30.07	8	30.32	30.30	0.2	23,119	0.00%
2022/10/25	26.5	30.09	2.2	30.00	29.90	24.3	23,077	0.11%
2022/10/24	15.6	30.91	5	30.92	30.60	10.6	22,682	0.05%
2022/10/21	6	31.28	5	31.00	31.00	1	22,562	0.00%
2022/10/20	14.4	30.81	3	30.77	30.90	11.4	22,518	0.05%
2022/10/19	48.3	31.88	5.1	31.77	31.60	43.2	22,012	0.20%
2022/10/18	13.3	31.52	4	31.55	31.45	9.3	21,608	0.04%
2022/10/17	25.4	31.62	35	31.59	31.70	-9.6	21,593	-0.04%
2022/10/14	24.3	32.51	8	32.90	32.40	16.3	21,633	0.08%
2022/10/13	34	32.84	1	32.65	32.65	33	21,544	0.15%
2022/10/12	3.1	33.82	0	0.00	33.75	3.1	21,287	0.01%
2022/10/11	17.8	33.78	1.3	33.83	33.80	16.5	21,345	0.08%
2022/10/07	5.3	34.32	0	0.00	34.25	5.3	21,291	0.03%
2022/10/06	15.2	34.47	8	34.45	34.30	7.2	21,266	0.03%
2022/10/05	18	34.24	9	34.33	34.15	9	21,277	0.04%
2022/10/04	5.3	33.72	0	0.00	33.85	5.3	21,025	0.03%
2022/10/03	6.3	33.55	3	33.55	33.65	3.3	20,773	0.02%
2022/09/30	19	33.74	9.8	33.87	33.80	9.2	20,658	0.04%
2022/09/29	38.8	34.19	4	34.31	34.15	34.8	20,144	0.17%
2022/09/28	16.4	35.11	1	35.05	34.90	15.4	19,056	0.08%
2022/09/27	9.7	35.85	3	35.70	35.80	6.7	18,789	0.04%
2022/09/26	30.4	36.08	5.4	36.02	35.85	25	18,599	0.13%
2022/09/23	39	37.05	6.1	37.05	37.00	32.9	18,381	0.18%
2022/09/22	17.1	37.45	0.1	37.50	37.55	17	18,250	0.09%
2022/09/21	16.6	38.23	9	38.23	38.10	7.6	17,880	0.04%
2022/09/20	21.8	38.63	0	0.00	38.55	21.8	17,513	0.12%
2022/09/19	1	38.80	0	0.00	38.80	1	17,397	0.01%
2022/09/16	22.8	38.89	0	0.00	38.60	22.8	17,332	0.13%
2022/09/15	6.2	39.50	0	0.00	39.55	6.2	16,939	0.04%
2022/09/14	2	39.60	0.2	39.77	39.65	1.8	16,875	0.01%
2022/09/13	16.1	39.85	1	39.95	39.90	15.1	16,925	0.09%
2022/09/12	11.2	39.76	5.1	39.75	39.80	6.1	16,977	0.04%
2022/09/08	2.4	39.74	2	39.80	39.85	0.4	17,321	0.00%
2022/09/07	2.1	39.67	0.1	39.55	39.70	2	17,462	0.01%
2022/09/06	5.6	39.78	115.4	39.40	39.85	-109.8	17,501	-0.63%	大賣/鉅額交易
2022/09/05	4.7	38.82	20.6	38.97	39.10	-15.9	17,483	-0.09%
2022/09/02	30.7	38.61	1	38.50	38.50	29.7	17,570	0.17%
2022/09/01	15.9	38.95	1	38.90	38.90	14.9	17,325	0.09%
2022/08/31	3.8	39.24	52.2	39.35	39.30	-48.4	17,158	-0.28%
2022/08/30	5	39.19	6.4	39.33	39.25	-1.4	17,048	-0.01%
2022/08/29	21.5	39.11	5	39.33	39.35	16.5	17,169	0.10%
2022/08/26	12.2	39.60	1	39.70	39.65	11.2	17,183	0.06%
2022/08/25	2	39.55	5.1	39.46	39.55	-3	17,263	-0.02%
2022/08/24	3.3	39.18	0.1	39.35	39.25	3.2	17,398	0.02%
2022/08/23	20.3	39.15	3	39.35	39.35	17.3	17,816	0.10%
2022/08/22	12.7	39.13	10.4	39.36	39.65	2.3	17,936	0.01%
2022/08/19	35.4	39.44	5	39.40	39.45	30.4	18,065	0.17%
2022/08/18	6.4	39.60	5	39.67	39.80	1.4	18,153	0.01%
2022/08/17	0	0.00	25	39.55	40.00	-25	18,215	-0.14%
2022/08/16	30	39.17	14	39.46	39.35	16	18,244	0.09%
2022/08/15	16.2	39.10	11.2	39.26	39.30	5	18,314	0.03%
2022/08/12	70.7	39.25	5	39.32	39.30	65.7	18,719	0.35%
2022/08/11	1	39.25	21	38.99	39.35	-20	18,846	-0.11%
2022/08/10	3	38.52	2	38.60	38.75	1	18,945	0.01%
2022/08/09	20.8	38.41	5	38.74	38.75	15.8	19,108	0.08%
2022/08/08	4	38.41	4	38.68	38.70	0	19,258	0.00%
2022/08/05	7.4	38.88	2	38.95	38.85	5.4	19,436	0.03%
2022/08/04	8.9	38.81	4	38.90	38.75	4.9	19,943	0.02%
2022/08/03	10	38.97	3.8	39.03	39.10	6.3	20,186	0.03%
2022/08/02	41.3	39.13	1	39.05	39.15	40.3	20,245	0.20%
2022/08/01	71.6	38.97	0	0.00	39.50	71.6	20,243	0.35%
2022/07/29	12	38.50	6.1	38.58	38.75	6	20,205	0.03%
2022/07/28	6.7	38.15	1	38.10	38.20	5.7	20,134	0.03%
2022/07/27	3.1	37.84	0	0.00	37.85	3.1	20,075	0.02%
2022/07/26	6.7	37.84	1	37.85	37.80	5.7	20,246	0.03%
2022/07/25	8.1	37.84	2	37.90	37.85	6.1	20,320	0.03%
2022/07/22	31.8	37.84	0	37.90	37.70	31.8	20,389	0.16%
2022/07/21	47.4	37.94	0	0.00	38.05	47.4	20,196	0.23%
2022/07/20	4.5	41.56	6.1	41.57	41.60	-1.7	19,656	-0.01%
2022/07/19	8.3	41.45	2	41.18	41.65	6.3	19,510	0.03%
2022/07/18	12	40.18	1	40.40	40.70	11	19,267	0.06%
2022/07/15	48.4	41.15	156	40.84	40.50	-107.6	19,169	-0.56%	大賣/鉅額交易
2022/07/14	37.1	41.72	4.1	41.59	41.70	33	19,107	0.17%
2022/07/13	7.3	41.76	7	41.81	41.80	0.3	19,230	0.00%
2022/07/12	2.2	40.94	0	0.00	41.00	2.2	19,337	0.01%
2022/07/11	1	41.10	2.1	40.88	41.10	-1.1	19,484	-0.01%
2022/07/08	5	40.73	0	0.00	40.80	5	19,573	0.03%
2022/07/07	0	0.00	64.5	40.80	40.90	-64.5	19,674	-0.33%
2022/07/06	3	40.38	0	0.00	40.00	3	20,055	0.01%
2022/07/05	3.5	40.46	6	40.47	40.75	-2.5	19,967	-0.01%
2022/07/04	124.2	40.15	2	40.40	40.00	122.2	19,809	0.62%	大買/鉅額交易
2022/07/01	1.6	40.31	23.2	40.46	40.35	-21.6	19,681	-0.11%
2022/06/30	8.1	39.55	1	39.45	39.50	7.1	19,421	0.04%
2022/06/29	75	39.53	0.9	39.60	39.55	74.1	19,227	0.39%
2022/06/28	11.1	39.67	8	39.80	39.60	3.1	19,218	0.02%
2022/06/27	6.1	39.88	8.1	40.13	39.80	-2	19,203	-0.01%
2022/06/24	0	39.50	11.1	39.45	39.50	-11	19,070	-0.06%
2022/06/23	17	39.26	11.2	39.11	39.00	5.8	18,963	0.03%
2022/06/22	5	39.61	3.2	39.59	39.50	1.8	18,809	0.01%
2022/06/21	1	39.45	6.1	39.43	39.45	-5.1	18,775	-0.03%
2022/06/20	18.2	39.07	7	39.13	38.85	11.2	18,695	0.06%
2022/06/17	21.5	39.69	4	39.68	39.60	17.5	18,440	0.09%
2022/06/16	7.6	40.22	7	40.28	40.00	0.6	18,279	0.00%
2022/06/15	9.3	40.13	0	0.00	40.05	9.3	18,452	0.05%
2022/06/14	17.3	40.15	0	0.00	40.10	17.3	18,363	0.09%
2022/06/13	13.9	40.82	4	40.78	40.80	9.9	18,122	0.05%
2022/06/10	10.6	41.43	0	0.00	41.40	10.6	17,840	0.06%
2022/06/09	31.1	41.61	0	0.00	41.55	31.1	17,831	0.17%
2022/06/08	3.1	41.59	0.3	41.90	41.75	2.8	17,785	0.02%
2022/06/07	9.3	41.46	0	0.00	41.35	9.3	17,736	0.05%
2022/06/06	5.6	41.52	0	0.00	41.55	5.6	17,502	0.03%
2022/06/02	21.7	41.77	0.1	41.90	41.70	21.6	17,511	0.12%
2022/06/01	20.6	42.26	0	0.00	42.10	20.6	17,534	0.12%
2022/05/31	2.1	42.61	0	0.00	42.60	2.1	17,391	0.01%
2022/05/30	3.2	42.86	3.1	42.95	42.80	0.1	16,918	0.00%
2022/05/27	3.1	42.06	60	42.23	42.20	-56.9	16,696	-0.34%
2022/05/26	8.1	41.83	2	42.30	41.70	6.1	16,596	0.04%
2022/05/25	53.1	41.81	4	41.76	41.65	49.1	16,538	0.30%
2022/05/24	8	41.21	0	0.00	41.20	8	16,462	0.05%
2022/05/23	12	41.22	0	0.00	41.20	12	16,294	0.07%
2022/05/20	3.1	41.66	5	41.69	41.15	-1.9	16,186	-0.01%
2022/05/19	5.7	41.16	0	0.00	41.10	5.7	15,717	0.04%
2022/05/18	18.2	41.33	0	0.00	41.60	18.2	15,532	0.12%
2022/05/17	3.4	41.48	2	41.55	41.50	1.4	15,250	0.01%
2022/05/16	10.6	41.25	0	0.00	41.25	10.6	15,019	0.07%
2022/05/13	63.1	41.50	0	0.00	41.60	63.1	14,715	0.43%
2022/05/12	18.8	41.20	18.3	41.42	40.80	0.5	14,482	0.00%
2022/05/11	10.2	42.68	6.4	42.74	42.65	3.8	13,898	0.03%
2022/05/10	16.7	43.84	8.5	43.90	43.85	8.2	13,469	0.06%
2022/05/09	12.4	44.36	10	44.35	44.25	2.4	13,279	0.02%
2022/05/06	11.4	45.12	16	45.24	45.10	-4.6	13,113	-0.04%
2022/05/05	8.6	45.72	12	45.68	45.60	-3.4	13,152	-0.03%
2022/05/04	6	45.31	0	0.00	45.50	6	13,127	0.05%
2022/05/03	8.4	45.40	87	45.42	45.35	-78.6	13,228	-0.59%
2022/04/29	26.1	46.10	1.4	46.03	45.90	24.8	12,942	0.19%
2022/04/28	5.2	45.76	1	45.65	46.10	4.2	12,785	0.03%
2022/04/27	12.6	45.84	0	0.00	45.80	12.6	12,580	0.10%
2022/04/26	27.1	46.17	0	0.00	46.20	27.1	12,312	0.22%
2022/04/25	21.2	46.11	0	0.00	46.10	21.2	12,241	0.17%
2022/04/22	69.2	46.50	0	0.00	46.55	69.2	12,099	0.57%
2022/04/21	32.5	46.86	7.1	46.77	46.80	25.4	12,074	0.21%
2022/04/20	7.1	46.52	0.3	46.70	46.60	6.8	12,063	0.06%
2022/04/19	5.4	46.44	3	46.45	46.35	2.4	11,970	0.02%
2022/04/18	10.3	46.59	4.4	46.65	46.50	5.9	11,843	0.05%
2022/04/15	6.9	47.14	47.3	47.16	47.10	-40.5	11,628	-0.35%
2022/04/14	21.4	47.77	1.1	47.91	47.70	20.4	11,442	0.18%
2022/04/13	27.1	47.91	5	48.00	48.00	22.1	11,348	0.20%
2022/04/12	37.1	48.36	2.1	47.95	48.00	35	11,175	0.31%
2022/04/11	11	49.61	7	49.52	49.45	4	10,764	0.04%
2022/04/08	0	49.50	11	49.60	49.80	-11	10,837	-0.10%
2022/04/07	2	49.60	0	49.75	49.55	2	10,806	0.02%
2022/04/06	5.8	49.76	1.1	49.85	50.20	4.8	10,709	0.04%
2022/04/01	14	49.61	2	49.80	49.75	12	10,657	0.11%
2022/03/31	2.3	50.01	6.8	50.06	49.90	-4.6	10,588	-0.04%
2022/03/30	10.8	49.75	5.1	49.85	49.85	5.7	10,436	0.05%
2022/03/29	10	49.85	4	49.68	49.80	6	10,432	0.06%
2022/03/28	6	49.24	9	49.43	49.70	-3	10,389	-0.03%
2022/03/25	3.5	49.86	1	49.70	49.70	2.5	10,342	0.02%
2022/03/24	17.5	49.75	4.1	49.95	49.95	13.5	10,385	0.13%
2022/03/22	10	49.38	16.8	49.55	49.70	-6.8	10,377	-0.07%
2022/03/21	20.2	49.77	40	49.65	49.75	-19.9	10,380	-0.19%
2022/03/18	1	48.60	21.8	48.62	48.95	-20.8	10,135	-0.21%
2022/03/17	1.1	47.86	0	0.00	48.00	1.1	9,745	0.01%
2022/03/16	8	47.81	0	0.00	47.85	8	9,630	0.08%
2022/03/15	25.6	47.56	6	47.80	47.95	19.6	9,597	0.20%
2022/03/14	1	47.55	2	47.55	47.55	-1	9,592	-0.01%
2022/03/11	1	47.45	0.1	47.65	47.45	0.9	9,676	0.01%
2022/03/10	2.5	47.50	4	47.26	47.60	-1.5	9,818	-0.01%
2022/03/09	2	47.20	3	47.35	47.25	-1	9,901	-0.01%
2022/03/08	12.1	46.94	5.2	47.01	46.95	6.9	10,051	0.07%
2022/03/07	9.2	47.16	10	47.15	47.10	-0.8	10,059	-0.01%
2022/03/04	2.2	47.76	5.1	47.70	47.65	-2.9	10,340	-0.03%
2022/03/03	1	47.90	2	48.00	48.05	-1	10,465	-0.01%
2022/03/02	5.1	47.75	10	47.85	48.00	-4.9	10,752	-0.05%
2022/03/01	1.3	47.58	16.1	47.78	47.80	-14.9	10,862	-0.14%
2022/02/25	13.6	47.07	16	47.40	47.35	-2.4	10,955	-0.02%
2022/02/24	6.3	47.24	2	47.50	47.30	4.3	10,884	0.04%
2022/02/23	6.3	47.58	0	0.00	47.65	6.3	10,872	0.06%
2022/02/22	11	47.32	1	47.20	47.70	10	10,974	0.09%
2022/02/21	2.3	47.61	0	0.00	47.60	2.3	10,977	0.02%
2022/02/18	4	47.45	2	47.45	47.45	2	11,056	0.02%
2022/02/17	2	47.30	5	47.45	47.45	-3	11,143	-0.03%
2022/02/16	5.8	47.03	0.1	47.20	47.00	5.7	11,199	0.05%
2022/02/15	2.6	47.04	0	0.00	47.00	2.6	11,255	0.02%
2022/02/14	10.3	47.05	0.3	47.10	47.15	10	11,341	0.09%
2022/02/11	15.4	47.31	3	47.35	47.55	12.4	11,337	0.11%
2022/02/10	10.8	47.19	0	0.00	47.55	10.8	11,361	0.10%
2022/02/09	3.8	47.07	0	0.00	47.30	3.8	11,433	0.03%
2022/02/08	12	46.97	1	47.00	46.95	11	11,535	0.10%
2022/02/07	4.3	46.54	0.1	46.95	47.10	4.2	11,491	0.04%
2022/01/26	2.1	46.90	0	0.00	46.85	2.1	11,314	0.02%
2022/01/25	10.3	46.73	101.1	46.70	46.80	-90.9	11,349	-0.80%	大賣/
2022/01/24	3.2	47.18	10	47.10	47.15	-6.8	11,222	-0.06%
2022/01/21	7	47.22	7	47.32	47.40	0	11,339	0.00%
2022/01/20	1.2	47.53	0	0.00	47.50	1.2	11,291	0.01%
2022/01/19	5	47.55	4	47.55	47.60	1	11,341	0.01%
2022/01/18	6	47.67	0	0.00	47.75	6	11,490	0.05%
2022/01/17	11.8	47.50	3	47.53	47.60	8.8	11,598	0.08%
2022/01/14	1	47.85	2	47.75	47.60	-1	11,605	-0.01%
2022/01/13	2	47.63	0	0.00	47.95	2	11,826	0.02%
2022/01/12	5.3	47.44	0.3	47.50	47.50	5.1	12,070	0.04%
2022/01/11	0	47.30	1	47.10	47.50	-1	12,310	-0.01%
2022/01/10	14.6	47.13	0	0.00	47.30	14.6	12,274	0.12%
2022/01/07	3.1	47.31	0	0.00	47.45	3.1	12,237	0.03%
2022/01/06	1	47.20	0	0.00	47.60	1	12,219	0.01%
2022/01/05	5.8	47.15	0	0.00	47.15	5.8	12,240	0.05%
2022/01/04	8.2	47.16	2	47.23	47.30	6.2	12,299	0.05%
2022/01/03	4.6	47.57	6	47.83	47.45	-1.4	12,196	-0.01%
2021/12/30	0.1	48.20	8	48.08	48.00	-7.9	12,155	-0.06%
2021/12/29	0.4	48.13	23	48.10	48.15	-22.6	12,270	-0.18%
2021/12/28	1.5	48.02	6	48.00	48.15	-4.5	12,350	-0.04%
2021/12/27	32.2	48.00	31.3	48.00	48.10	1	12,448	0.01%
2021/12/24	4	47.84	0	0.00	47.90	4	12,692	0.03%
2021/12/23	4.5	47.60	1	47.70	47.70	3.4	12,853	0.03%
2021/12/21	2.2	47.19	0	0.00	47.25	2.2	13,062	0.02%
2021/12/20	0.4	47.45	0	0.00	47.40	0.4	13,199	0.00%
2021/12/17	1	47.40	5	47.41	47.45	-4	13,236	-0.03%
2021/12/16	1.3	46.90	1	47.00	46.90	0.3	13,161	0.00%
2021/12/15	1.3	47.05	1	47.25	46.95	0.3	13,398	0.00%
2021/12/14	7.2	47.09	4	47.08	47.00	3.2	13,527	0.02%
2021/12/13	1	47.10	0	0.00	47.10	1	13,762	0.01%
2021/12/10	0.5	47.50	2	47.45	47.30	-1.5	14,011	-0.01%
2021/12/09	2.9	47.49	0	0.00	47.40	2.9	14,718	0.02%
2021/12/08	3	47.57	5	47.55	47.70	-2	15,007	-0.01%
2021/12/07	0	47.35	0	0.00	47.55	0	15,100	0.00%
2021/12/06	0.6	46.85	6	46.73	47.30	-5.4	15,059	-0.04%
2021/12/03	13.6	46.51	3.1	46.50	46.40	10.5	15,012	0.07%
2021/12/02	13.5	46.33	0	0.00	46.30	13.5	14,910	0.09%
2021/12/01	6.4	46.48	5	46.50	46.60	1.4	14,885	0.01%
2021/11/30	8	46.90	11	46.51	46.00	-3	14,816	-0.02%
2021/11/29	29.1	46.20	42	46.06	46.50	-12.9	14,386	-0.09%
2021/11/26	41.2	46.71	18	46.84	46.50	23.2	14,324	0.16%
2021/11/25	11.5	47.14	9	47.27	47.15	2.5	14,217	0.02%
2021/11/24	11.6	47.47	1	47.30	47.45	10.6	14,124	0.07%
2021/11/23	7.4	47.80	6	47.75	47.80	1.4	13,953	0.01%
2021/11/22	10	47.93	0.3	48.10	47.90	9.8	13,999	0.07%
2021/11/19	9.7	48.14	4	48.25	48.30	5.7	13,936	0.04%
2021/11/18	11.3	48.30	0.1	48.45	48.30	11.3	13,882	0.08%
2021/11/17	3.2	48.41	7.3	48.46	48.55	-4.1	13,875	-0.03%
2021/11/16	16.1	48.50	0	0.00	48.65	16.1	13,977	0.11%
2021/11/15	2.7	48.49	4	48.55	48.60	-1.3	14,174	-0.01%
2021/11/12	8.1	48.60	11	48.60	48.70	-2.9	14,358	-0.02%
2021/11/11	5.1	48.65	3	48.80	48.80	2.1	14,578	0.01%
2021/11/10	2.6	48.57	7	48.55	48.70	-4.4	14,843	-0.03%
2021/11/09	13.3	48.61	5	48.54	48.80	8.3	15,088	0.05%
2021/11/08	1.2	48.72	2	48.55	48.95	-0.8	16,197	0.00%
2021/11/05	15.7	48.00	5	47.85	48.15	10.7	16,989	0.06%
2021/11/04	4.1	48.19	0	0.00	48.10	4.1	17,324	0.02%
2021/11/03	2.1	48.11	4	48.18	48.15	-1.9	17,764	-0.01%
2021/11/02	13.3	48.28	1	48.70	48.15	12.3	18,197	0.07%
2021/11/01	7	48.14	16	48.21	48.25	-9	18,674	-0.05%
2021/10/29	1	48.30	6	48.33	48.25	-5	18,923	-0.03%
2021/10/28	5.2	48.46	0	0.00	48.50	5.2	19,472	0.03%
2021/10/27	17.3	48.31	0	0.00	48.35	17.3	19,594	0.09%
2021/10/26	22.2	48.59	1	48.85	48.45	21.2	19,646	0.11%
2021/10/25	5.5	48.27	0	0.00	48.25	5.5	19,726	0.03%
2021/10/22	0.5	48.80	0	0.00	48.80	0.5	20,089	0.00%
2021/10/21	8	48.46	0.5	48.65	48.75	7.5	20,240	0.04%
2021/10/20	22.3	48.33	39	48.29	48.35	-16.7	20,272	-0.08%
2021/10/19	18.2	49.08	4	49.23	49.10	14.2	20,369	0.07%
2021/10/18	11	49.88	2	49.95	49.80	9	20,223	0.04%
2021/10/15	7.2	49.91	12	49.98	50.10	-4.8	20,486	-0.02%
2021/10/14	6.1	50.00	0	0.00	49.90	6.1	20,492	0.03%
2021/10/13	0	0.00	10	50.20	50.50	-10	20,515	-0.05%
2021/10/12	6.5	49.91	4	50.01	50.20	2.5	20,491	0.01%
2021/10/08	4	50.38	0	0.00	50.40	4	20,467	0.02%
2021/10/07	9	50.32	6.2	50.38	50.40	2.8	20,717	0.01%
2021/10/06	9	49.91	1	49.90	49.90	8	20,940	0.04%
2021/10/05	4.4	50.06	4	49.91	50.30	0.4	21,193	0.00%
2021/10/04	1	49.90	5	50.50	50.00	-4	21,654	-0.02%
2021/10/01	20.2	50.29	1	50.00	50.20	19.2	22,316	0.09%
2021/09/30	5	50.74	17	50.98	51.00	-12	22,380	-0.05%
2021/09/29	12.2	50.68	7	50.61	50.60	5.2	22,519	0.02%
2021/09/28	6	50.88	0.1	51.10	51.00	5.9	22,713	0.03%
2021/09/27	2.2	50.93	2	50.90	51.10	0.2	22,761	0.00%
2021/09/24	1	51.30	6	51.38	51.30	-5	22,881	-0.02%
2021/09/23	2	51.10	5	51.18	51.20	-3	22,886	-0.01%
2021/09/22	1.3	50.10	11	49.75	50.70	-9.7	22,838	-0.04%
2021/09/17	2	51.05	5	51.10	50.70	-3	22,742	-0.01%
2021/09/16	3.1	51.34	4	51.50	51.70	-0.9	22,693	0.00%
2021/09/15	5.7	51.35	13.1	51.13	51.20	-7.4	22,526	-0.03%
2021/09/14	6	50.98	38.8	51.26	51.40	-32.8	22,421	-0.15%
2021/09/13	9.1	49.12	26	49.89	50.10	-16.9	21,802	-0.08%
2021/09/10	4.2	48.62	3	49.00	49.00	1.2	21,700	0.01%
2021/09/09	6	47.93	37	48.00	48.20	-31	21,833	-0.14%
2021/09/08	0	48.60	1.5	48.65	48.55	-1.5	21,908	-0.01%
2021/09/07	7.1	48.89	2	48.83	48.75	5.1	21,992	0.02%
2021/09/06	7.2	48.51	1	48.90	48.80	6.2	22,010	0.03%
2021/09/03	2	48.48	2.5	48.34	48.50	-0.5	21,935	0.00%
2021/09/02	7	47.88	0	0.00	47.90	7	21,889	0.03%
2021/09/01	0.1	48.25	0	0.00	48.40	0.1	21,952	0.00%
2021/08/31	2.3	47.50	7	47.78	48.45	-4.7	21,850	-0.02%
2021/08/30	24.1	47.42	5	47.40	47.60	19.1	21,749	0.09%
2021/08/27	6	47.45	6	47.35	47.45	0	21,802	0.00%
2021/08/26	9.1	46.99	0	0.00	46.95	9.1	22,042	0.04%
2021/08/25	3.4	46.93	1	46.95	47.20	2.4	22,198	0.01%
2021/08/24	2.3	46.63	0	0.00	46.75	2.3	22,216	0.01%
2021/08/23	11	46.73	1	46.85	46.80	10	22,436	0.04%
2021/08/20	20.3	46.09	64	46.32	46.15	-43.7	22,539	-0.19%
2021/08/19	20.8	46.48	20	46.23	46.20	0.8	22,907	0.00%
2021/08/18	20.2	46.71	112	46.86	47.25	-91.8	22,789	-0.40%	大賣/
2021/08/17	22.1	47.60	9	47.30	47.30	13.1	22,621	0.06%
2021/08/16	13.1	47.88	5.2	47.96	47.95	7.9	22,465	0.04%
2021/08/13	23.1	48.30	6	48.43	48.40	17.1	22,509	0.08%
2021/08/12	55.7	46.92	12	47.34	47.60	43.7	22,621	0.19%
2021/08/11	27.5	51.04	8	51.06	51.10	19.5	21,868	0.09%
2021/08/10	21.1	51.92	59	52.10	51.90	-37.9	21,421	-0.18%
2021/08/09	11.2	52.29	4	52.25	52.40	7.2	21,726	0.03%
2021/08/06	16.2	52.61	1	52.50	52.90	15.2	21,805	0.07%
2021/08/05	13.3	52.97	23	52.98	52.70	-9.7	22,168	-0.04%
2021/08/04	6.4	53.81	16	54.23	53.80	-9.6	23,135	-0.04%
2021/08/03	95	53.36	105.2	53.59	53.90	-10.2	23,671	-0.04%	大賣/
2021/08/02	75.3	52.62	7.1	52.76	52.80	68.2	23,444	0.29%
2021/07/30	14	52.64	2.2	52.75	52.60	11.9	23,936	0.05%
2021/07/29	18	52.74	24	52.68	52.90	-6	24,450	-0.02%
2021/07/28	17	52.23	10	52.38	52.40	7	24,837	0.03%
2021/07/27	13	52.77	2	52.80	53.00	11	25,536	0.04%
2021/07/26	69.2	53.37	8	53.24	53.20	61.2	26,205	0.23%
2021/07/23	2	52.60	17.1	52.64	53.00	-15.1	26,532	-0.06%
2021/07/22	16.2	52.03	33	52.00	52.10	-16.9	26,663	-0.06%
2021/07/21	6	52.05	11	52.24	51.80	-5	27,077	-0.02%
2021/07/20	2.1	51.41	1.2	51.70	51.70	0.9	27,984	0.00%
2021/07/19	0.1	51.90	2	51.90	52.00	-1.9	29,485	-0.01%
2021/07/16	1	51.40	2	51.50	51.50	-1	32,699	0.00%
2021/07/15	2.8	51.45	3	51.50	51.60	-0.2	34,817	0.00%
2021/07/14	19.2	51.41	5	51.44	51.50	14.2	36,177	0.04%
2021/07/13	3	52.13	22.1	52.17	51.90	-19.1	36,859	-0.05%
2021/07/12	12.6	52.03	4	51.95	52.20	8.6	37,265	0.02%
2021/07/09	33.1	52.13	18.4	52.02	52.00	14.7	37,473	0.04%
2021/07/08	20.1	52.57	47	52.57	52.80	-26.9	37,291	-0.07%
2021/07/07	9	51.14	6.1	51.20	51.30	2.9	36,928	0.01%
2021/07/06	4	50.95	13	51.02	51.20	-9	36,823	-0.02%
2021/07/05	40.1	50.68	0	0.00	50.60	40.1	36,751	0.11%
2021/07/02	26	50.64	26	50.60	50.50	0	36,605	0.00%
2021/07/01	10.2	50.72	0	0.00	50.60	10.2	36,533	0.03%
2021/06/30	12	51.04	6	51.08	51.00	6	36,744	0.02%
2021/06/29	5.3	51.18	2	51.00	51.20	3.3	36,788	0.01%
2021/06/28	16	51.08	0	0.00	51.10	16	36,966	0.04%
2021/06/25	3.4	51.00	12	51.05	51.00	-8.6	36,992	-0.02%
2021/06/24	1	50.90	0	0.00	51.10	1	37,241	0.00%
2021/06/23	2	50.70	4	50.85	51.00	-2	37,676	-0.01%
2021/06/22	3	50.93	2	50.90	50.90	1	37,792	0.00%
2021/06/21	3.5	50.73	8.1	50.79	50.70	-4.6	37,889	-0.01%
2021/06/18	16	51.15	2	51.15	51.00	14	38,189	0.04%
2021/06/17	27	51.54	4	51.53	51.50	23	39,486	0.06%
2021/06/16	1.1	51.53	5.4	51.76	51.90	-4.3	39,623	-0.01%
2021/06/15	0.6	51.40	10	51.25	51.30	-9.4	39,581	-0.02%
2021/06/11	1	51.50	2	51.35	51.40	-1	39,636	0.00%
2021/06/09	2.1	51.00	4	50.98	51.30	-1.9	39,925	0.00%
2021/06/08	7	51.23	2	51.20	51.40	5	40,039	0.01%
2021/06/07	8.5	50.95	9	51.60	51.50	-0.5	40,264	0.00%
2021/06/04	1.1	51.71	1	51.80	51.90	0.1	40,452	0.00%
2021/06/03	5.1	52.10	18.1	52.04	52.30	-13	40,659	-0.03%
2021/06/02	11	51.52	0	0.00	52.00	11	40,510	0.03%
2021/06/01	2	51.30	17.4	51.34	51.50	-15.4	40,290	-0.04%
2021/05/31	3.1	50.98	28	51.23	51.60	-24.9	40,457	-0.06%
2021/05/28	15	50.46	12	50.33	50.60	3	40,331	0.01%
2021/05/27	27.1	49.99	18	49.98	50.30	9.1	40,411	0.02%
2021/05/26	8.1	50.80	5	51.00	50.70	3.1	40,254	0.01%
2021/05/25	11.2	51.28	8	51.28	51.10	3.2	40,193	0.01%
2021/05/24	10.1	50.99	9.1	51.17	51.30	0.9	40,233	0.00%
2021/05/21	5	51.32	11	53.12	51.20	-6	40,408	-0.01%
2021/05/20	26	50.74	15	50.86	50.80	11	40,310	0.03%
2021/05/19	40	50.38	43	50.36	50.50	-3	40,085	-0.01%
2021/05/18	7	49.76	42.5	49.64	50.00	-35.5	39,915	-0.09%
2021/05/17	30.5	48.18	21.4	47.88	47.90	9.1	39,776	0.02%
2021/05/14	7.3	49.62	16	49.67	49.60	-8.8	39,121	-0.02%
2021/05/13	27.1	48.92	22.6	48.93	49.20	4.5	38,782	0.01%
2021/05/12	30.6	49.27	48.1	49.96	49.60	-17.4	38,261	-0.05%
2021/05/11	44.6	52.12	21	52.46	51.60	23.6	36,972	0.06%
2021/05/10	13.1	52.63	33	52.57	52.90	-19.9	36,241	-0.05%
2021/05/07	48.7	52.22	12	52.57	52.30	36.7	36,059	0.10%
2021/05/06	54.6	51.70	29.4	51.87	53.00	25.1	35,706	0.07%
2021/05/05	21.8	50.76	1	50.20	50.80	20.8	35,241	0.06%
2021/05/04	54.2	50.17	40	50.71	50.20	14.2	35,127	0.04%
2021/05/03	31.1	51.26	12.6	51.50	51.20	18.5	34,169	0.05%
2021/04/29	28.3	52.45	6	52.35	52.10	22.3	33,664	0.07%
2021/04/28	31.2	52.44	40	52.76	53.20	-8.8	33,224	-0.03%
2021/04/27	30.1	52.62	11.1	52.61	52.70	19	33,106	0.06%
2021/04/26	66.2	53.16	48	53.43	53.10	18.2	32,617	0.06%
2021/04/23	62.7	52.71	32.7	52.55	53.00	30	31,717	0.09%
2021/04/22	122.5	57.12	107.5	57.02	54.10	15	30,558	0.05%	大買/大賣/
2021/04/21	94.5	54.50	79.5	54.06	55.70	15	27,491	0.05%
2021/04/20	56.6	52.79	45	52.70	52.00	11.6	25,459	0.05%
2021/04/19	56.5	50.05	18.1	49.98	50.40	38.4	24,106	0.16%
2021/04/16	8	48.53	24.2	48.50	49.00	-16.1	23,301	-0.07%
2021/04/15	23.2	47.87	45	47.94	47.90	-21.8	22,795	-0.10%
2021/04/14	13	46.99	1	46.90	47.00	12	22,494	0.05%
2021/04/13	16	47.29	9.4	47.30	47.20	6.6	22,362	0.03%
2021/04/12	11	46.80	11	46.80	46.85	0	22,111	0.00%
2021/04/09	5.4	46.77	19	46.98	46.70	-13.6	22,041	-0.06%
2021/04/08	9.7	46.79	3.2	46.71	46.90	6.4	21,910	0.03%
2021/04/07	3	46.80	23	46.76	46.80	-20	21,820	-0.09%
2021/04/06	15.1	46.83	6	46.70	46.85	9.1	21,761	0.04%
2021/04/01	22.1	46.71	4	46.75	46.70	18.1	21,372	0.08%
2021/03/31	7	46.68	3.1	46.60	46.80	3.9	21,256	0.02%
2021/03/30	7	46.37	1	46.30	46.55	6	21,044	0.03%
2021/03/29	27	46.34	22	46.48	46.50	5	20,945	0.02%
2021/03/26	0	46.01	19.6	46.11	46.15	-19.6	20,680	-0.09%
2021/03/25	4.1	45.50	7.1	45.50	45.55	-3	20,287	-0.01%
2021/03/24	1.1	45.65	8	45.60	45.55	-6.9	20,110	-0.03%
2021/03/23	23	45.74	5	45.81	45.70	18	19,996	0.09%
2021/03/22	39.5	45.92	42.1	46.01	45.80	-2.6	19,589	-0.01%
2021/03/19	7	42.71	2	42.78	42.70	5	18,122	0.03%
2021/03/18	0	0.00	17	43.11	43.10	-17	17,888	-0.10%
2021/03/17	4	42.88	19	42.77	42.85	-15	17,899	-0.08%
2021/03/16	2.2	42.56	0	0.00	42.60	2.2	17,904	0.01%
2021/03/15	26.3	42.41	14	42.33	42.35	12.3	17,936	0.07%
2021/03/12	34	42.69	6	42.65	42.70	28	17,781	0.16%
2021/03/11	9	42.92	8.1	42.89	42.85	0.9	17,666	0.01%
2021/03/10	11.1	43.01	0	0.00	43.00	11.1	17,600	0.06%
2021/03/09	5	43.05	28.9	43.05	43.40	-23.9	17,714	-0.13%
2021/03/08	1.5	42.65	8	42.71	42.65	-6.5	17,513	-0.04%
2021/03/05	4	42.33	2	42.38	42.50	2	17,433	0.01%
2021/03/04	2	42.23	0	0.00	42.50	2	17,847	0.01%
2021/03/03	1	42.30	7	42.49	42.55	-6	17,835	-0.03%
2021/03/02	16.1	42.34	1	42.30	42.10	15.1	17,744	0.09%
2021/02/26	12	42.29	0	0.00	42.00	12	17,589	0.07%
2021/02/25	12	42.69	21	42.79	42.90	-9	17,255	-0.05%
2021/02/24	3	42.50	6	42.60	42.55	-3	17,267	-0.02%
2021/02/23	6	42.41	24	42.40	42.45	-18	17,237	-0.10%
2021/02/22	3.1	41.83	18.2	41.94	41.80	-15.1	17,008	-0.09%
2021/02/19	4	41.18	0	0.00	41.60	4	16,970	0.02%
2021/02/18	21	41.49	1.1	41.59	41.35	19.9	16,894	0.12%
2021/02/17	22.1	41.03	13	40.99	41.25	9.1	16,801	0.05%
2021/02/05	13.2	40.64	0	0.00	40.85	13.2	16,576	0.08%
2021/02/04	9	40.49	7.1	40.50	40.40	2	16,647	0.01%
2021/02/03	17	40.57	0	0.00	40.55	17	17,019	0.10%
2021/02/02	23	40.79	3	40.95	40.75	20	16,937	0.12%
2021/02/01	9.2	40.71	14.5	40.59	40.80	-5.3	16,812	-0.03%
2021/01/29	22.1	40.28	3	40.20	40.15	19.1	16,789	0.11%
2021/01/28	10.1	40.29	1.3	40.27	40.25	8.9	16,597	0.05%
2021/01/27	16	40.40	0	0.00	40.35	16	16,362	0.10%
2021/01/26	47	40.49	1	40.25	40.35	46	16,223	0.28%
2021/01/25	13	40.92	2	41.08	40.90	11	15,710	0.07%
2021/01/22	25	40.60	0	0.00	40.60	25	15,509	0.16%
2021/01/21	17	40.98	4	40.90	40.80	13	15,191	0.09%
2021/01/20	58.1	41.02	2	41.15	40.95	56.1	15,029	0.37%
2021/01/19	12	41.80	1	41.95	41.75	11	14,598	0.08%
2021/01/18	14	41.50	6	41.69	41.60	8	14,547	0.06%
2021/01/15	15.1	42.19	4	42.35	41.95	11.1	14,248	0.08%
2021/01/14	6	42.60	0	0.00	42.55	6	13,868	0.04%
2021/01/13	5	42.67	0	0.00	42.70	5	13,709	0.04%
2021/01/12	4	42.71	1	42.75	42.70	3	13,599	0.02%
2021/01/11	2.1	42.95	3.1	42.90	43.10	-1	13,516	-0.01%
2021/01/08	5	42.91	7	42.87	42.95	-2	13,435	-0.01%
2021/01/07	7	42.88	1	42.90	42.85	6	13,366	0.04%
2021/01/06	12	42.98	14	43.06	42.95	-2	13,172	-0.02%
2021/01/05	3.3	43.22	8.1	43.13	43.10	-4.8	13,036	-0.04%
2021/01/04	3	43.27	4	43.30	43.20	-1	12,974	-0.01%
2020/12/31	4	43.59	1.3	43.29	43.20	2.8	12,933	0.02%
2020/12/30	20	42.90	12.1	43.10	43.25	7.9	12,962	0.06%
2020/12/29	1	42.90	1	43.15	43.00	0	12,916	0.00%
2020/12/28	8	42.86	3	42.92	43.00	5	12,907	0.04%
2020/12/25	3	42.70	3	42.83	42.80	0	12,961	0.00%
2020/12/24	2	42.75	0	0.00	42.70	2	13,055	0.02%
2020/12/23	8	42.72	2	42.70	42.80	6	13,075	0.05%
2020/12/22	7	43.14	4	43.10	42.95	3	13,149	0.02%
2020/12/21	6	43.35	0	0.00	43.50	6	13,438	0.04%
2020/12/18	14	42.87	1.1	42.95	42.95	12.9	13,750	0.09%
2020/12/17	8	42.71	0	0.00	42.65	8	13,865	0.06%
2020/12/16	7	43.09	60	43.13	43.05	-53	13,782	-0.38%
2020/12/15	20	42.55	0.4	42.80	42.50	19.6	13,764	0.14%
2020/12/14	1	42.80	2	42.78	42.80	-1	13,726	-0.01%
2020/12/11	0	0.00	11	42.93	42.90	-11	13,816	-0.08%
2020/12/10	24.1	43.34	5	43.30	43.25	19.1	13,749	0.14%
2020/12/09	6	43.40	0.4	43.60	43.35	5.6	13,778	0.04%
2020/12/07	1.3	43.55	4.2	43.57	43.55	-2.9	13,759	-0.02%
2020/12/04	9	43.72	1.2	43.87	43.65	7.8	13,838	0.06%
2020/12/03	8	43.78	11.1	43.80	43.50	-3.1	13,761	-0.02%
2020/12/02	0	0.00	1.1	43.06	43.20	-1.1	13,481	-0.01%
2020/12/01	6.9	42.95	1	43.00	43.15	5.9	13,676	0.04%
2020/11/30	0	0.00	8	43.05	42.90	-8	13,906	-0.06%
2020/11/26	3.2	42.91	2	43.00	42.95	1.2	13,620	0.01%
2020/11/25	1	42.70	0.3	42.80	42.60	0.7	13,772	0.01%
2020/11/24	1	42.85	0	0.00	42.75	1	13,849	0.01%
2020/11/23	7	43.02	2	42.95	43.00	5	13,800	0.04%
2020/11/20	0	42.90	0	0.00	42.70	0	13,790	0.00%
2020/11/19	1	42.85	1	42.90	42.90	0	13,775	0.00%
2020/11/18	0.2	42.70	5	42.84	42.70	-4.8	13,816	-0.03%
2020/11/17	0	0.00	54	42.65	42.75	-54	13,854	-0.39%
2020/11/16	0	0.00	3	42.27	42.35	-3	14,202	-0.02%
2020/11/13	2	42.28	1	42.25	42.25	1	14,467	0.01%
2020/11/11	12	42.11	55	42.79	42.65	-43	14,831	-0.29%
2020/11/10	0.1	41.35	6	41.45	41.55	-5.9	14,766	-0.04%
2020/11/06	3	40.92	0	0.00	40.85	3	16,178	0.02%
2020/11/05	3	41.00	4	41.03	41.05	-1	16,546	-0.01%
2020/11/03	0	0.00	0.1	40.85	40.95	-0.1	17,212	0.00%
2020/11/02	1.1	40.56	5	40.60	40.60	-3.9	17,662	-0.02%
2020/10/30	0	0.00	2	40.40	40.55	-2	18,262	-0.01%
2020/10/29	2	40.45	2	40.40	40.35	0	18,465	0.00%
2020/10/28	0	0.00	1	40.60	40.55	-1	18,534	-0.01%
2020/10/27	6	40.37	0	0.00	40.50	6	18,592	0.03%
2020/10/23	5	40.70	3	40.75	40.65	2	18,750	0.01%
2020/10/22	1	40.50	2.4	40.64	41.00	-1.4	18,943	-0.01%
2020/10/21	1	40.35	0	0.00	40.30	1	19,040	0.01%
2020/10/20	4	40.33	0	0.00	40.35	4	19,061	0.02%
2020/10/16	7	40.37	1	40.40	40.30	6	19,278	0.03%
2020/10/15	1	40.25	0	0.00	40.30	1	19,671	0.01%
2020/10/14	3	40.65	5	40.62	40.50	-2	19,700	-0.01%
2020/10/13	6	40.44	0	0.00	40.50	6	19,784	0.03%
2020/10/12	7	40.94	3.2	40.93	40.95	3.8	20,214	0.02%
2020/10/07	4	41.30	0	0.00	41.15	4	20,445	0.02%
2020/10/06	8.1	41.30	0	0.00	41.40	8.1	20,441	0.04%
2020/10/05	1	41.05	0	0.00	41.00	1	20,601	0.00%
2020/09/29	11	41.14	3	41.32	41.20	8	20,975	0.04%
2020/09/28	1	40.75	0	0.00	40.95	1	21,043	0.00%
2020/09/25	2	40.48	13	40.31	40.55	-11	21,224	-0.05%
2020/09/24	11.3	40.14	17	40.18	40.05	-5.7	21,293	-0.03%
2020/09/23	22	41.32	33	41.08	41.00	-11	21,057	-0.05%
2020/09/22	1	42.00	3	41.80	41.80	-2	20,759	-0.01%
2020/09/21	12	42.35	1	42.35	42.25	11	20,638	0.05%
2020/09/18	15	42.48	0	0.00	42.50	15	20,706	0.07%
2020/09/17	0.1	42.80	0	0.00	42.55	0.1	20,727	0.00%
2020/09/16	0	0.00	4	42.81	42.85	-4	20,772	-0.02%
2020/09/15	3	42.65	15.1	42.69	42.70	-12.1	20,736	-0.06%
2020/09/14	3.1	42.37	18	42.77	42.95	-14.9	20,963	-0.07%
2020/09/11	11	42.29	0	0.00	42.30	11	20,893	0.05%
2020/09/10	15	42.22	18	42.43	42.45	-3	20,933	-0.01%
2020/09/09	16	42.23	6	42.53	42.55	10	20,892	0.05%
2020/09/08	15.5	42.85	6	42.73	42.70	9.5	20,918	0.05%
2020/09/07	2	42.55	18	42.56	42.70	-16	21,054	-0.08%
2020/09/04	19	42.18	6	42.20	42.20	13	21,101	0.06%
2020/09/03	18.1	42.53	15	42.89	42.70	3.1	21,075	0.01%
2020/09/02	37	42.45	9.5	42.65	42.65	27.5	20,913	0.13%
2020/09/01	7	42.64	6	42.75	42.75	1	20,813	0.00%
2020/08/31	27	43.23	10	43.58	42.90	17	20,717	0.08%
2020/08/28	12	43.38	0	0.00	43.50	12	20,610	0.06%
2020/08/27	2	43.85	0	0.00	43.85	2	20,645	0.01%
2020/08/26	4	43.89	1	43.90	44.10	3	20,707	0.01%
2020/08/25	1	44.25	0	0.00	44.10	1	20,673	0.00%
2020/08/24	0	0.00	10	44.05	44.05	-10	21,049	-0.05%
2020/08/21	10	44.28	12.1	44.19	44.25	-2.1	21,056	-0.01%
2020/08/20	27	43.79	39	43.45	43.50	-12	20,862	-0.06%
2020/08/19	42	44.57	2	44.50	44.35	40	20,547	0.19%
2020/08/18	13	43.97	1	43.60	44.00	12	20,240	0.06%
2020/08/17	17	43.47	0	0.00	43.35	17	19,928	0.09%
2020/08/14	2	42.70	1	42.15	42.85	1	19,825	0.01%
2020/08/13	12.1	41.31	0	0.00	41.20	12.1	19,407	0.06%
2020/08/12	71	41.15	0	0.00	41.00	71	19,247	0.37%
2020/08/11	4	46.59	14	46.57	46.50	-10	18,034	-0.06%
2020/08/10	3	46.63	6.4	46.77	46.60	-3.4	17,645	-0.02%
2020/08/07	10	47.25	12	47.26	47.10	-2	17,455	-0.01%
2020/08/06	9	46.90	9.7	46.99	47.15	-0.7	17,219	0.00%
2020/08/05	22	46.40	29	46.25	46.45	-7	16,833	-0.04%
2020/08/04	0.6	45.30	1	45.30	45.40	-0.4	16,369	0.00%
2020/08/03	1	44.85	3	45.00	44.95	-2	16,214	-0.01%
2020/07/31	21	45.38	0	0.00	45.00	21	16,141	0.13%
2020/07/30	5	45.20	3	45.23	45.35	2	16,127	0.01%
2020/07/29	0	0.00	2	45.03	45.05	-2	16,204	-0.01%
2020/07/28	0	0.00	8	44.24	44.50	-8	16,213	-0.05%
2020/07/27	0	0.00	2	44.95	44.60	-2	16,216	-0.01%
2020/07/24	21	45.20	0	0.00	45.00	21	16,217	0.13%
2020/07/22	0.9	45.45	0.1	45.45	45.50	0.9	16,181	0.01%
2020/07/21	48	45.52	4	45.64	45.55	44	16,060	0.27%
2020/07/20	0	0.00	3	45.10	45.10	-3	15,811	-0.02%
2020/07/17	57	44.92	13	44.95	44.80	44	15,774	0.28%
2020/07/16	36	44.76	0	0.00	44.50	36	15,824	0.23%
2020/07/15	0	0.00	19.8	45.50	45.60	-19.8	15,384	-0.13%
2020/07/14	4	45.30	1	45.30	45.30	3	15,181	0.02%
2020/07/13	0	0.00	0.1	45.00	45.20	-0.1	15,199	0.00%
2020/07/10	0.8	44.85	7	45.14	44.95	-6.2	15,301	-0.04%
2020/07/09	1	45.40	11	45.31	45.30	-10	15,268	-0.07%
2020/07/08	5	44.95	59	45.02	45.15	-54	15,002	-0.36%
2020/07/07	0	0.00	6.1	44.32	44.50	-6.1	14,733	-0.04%
2020/07/06	10	44.40	16	44.30	44.40	-6	14,649	-0.04%
2020/07/03	0	0.00	3	43.95	43.95	-3	14,624	-0.02%
2020/07/02	0	0.00	7	43.41	43.60	-7	14,576	-0.05%
2020/07/01	2.1	43.10	24.8	43.03	43.10	-22.6	14,481	-0.16%
2020/06/30	10	42.80	0	0.00	42.75	10	14,409	0.07%
2020/06/29	18	42.69	0	0.00	42.65	18	14,485	0.12%
2020/06/24	2	42.90	10	42.95	42.85	-8	14,456	-0.06%
2020/06/23	3	42.75	0	0.00	42.70	3	14,452	0.02%
2020/06/22	10	42.70	5	42.67	42.90	5	14,506	0.03%
2020/06/19	13	42.81	28.1	42.97	42.55	-15.1	14,595	-0.10%
2020/06/18	10	42.78	0	0.00	42.70	10	14,575	0.07%
2020/06/17	13	42.62	0	0.00	42.85	13	14,913	0.09%
2020/06/16	12	42.84	20	42.90	42.85	-8	15,214	-0.05%
2020/06/15	16	42.63	0	0.00	42.50	16	15,627	0.10%
2020/06/12	8	42.85	10	42.90	42.90	-2	15,929	-0.01%
2020/06/11	5	43.52	0	0.00	43.30	5	16,268	0.03%
2020/06/10	1	43.55	18.4	43.97	44.00	-17.4	16,336	-0.11%
2020/06/09	12	43.78	1	43.75	43.90	11	16,626	0.07%
2020/06/08	1	43.70	11	43.80	43.95	-10	16,884	-0.06%
2020/06/03	4	43.64	9	43.64	43.65	-5	17,164	-0.03%
2020/06/01	0	0.00	10	43.10	43.10	-10	17,036	-0.06%
2020/05/29	1	42.55	7	42.65	42.55	-6	16,970	-0.04%
2020/05/28	9	42.47	0	0.00	42.35	9	16,591	0.05%
2020/05/27	14.5	42.83	0.4	42.85	42.85	14.2	16,655	0.08%
2020/05/26	2	42.95	23	43.03	43.00	-21	16,717	-0.13%
2020/05/25	26	42.49	5	42.60	42.65	21	16,826	0.12%
2020/05/22	10	42.75	0	0.00	42.65	10	16,923	0.06%
2020/05/21	20	42.93	6.1	43.10	43.00	13.9	16,923	0.08%
2020/05/20	0	0.00	8.6	43.02	42.90	-8.6	16,891	-0.05%
2020/05/19	1	42.90	112	42.99	43.00	-111	16,886	-0.66%	大賣/鉅額交易
2020/05/18	5	42.20	10	42.48	42.35	-5	16,725	-0.03%
2020/05/15	10	42.36	4	42.38	42.30	6	16,700	0.04%
2020/05/14	17	42.44	24	42.58	42.60	-7	16,720	-0.04%
2020/05/13	9	42.54	4	42.55	42.90	5	16,615	0.03%
2020/05/12	12	42.89	10	42.97	42.95	2	16,648	0.01%
2020/05/11	2	43.20	17	43.22	43.15	-15	16,683	-0.09%
2020/05/08	11	43.03	0	0.00	43.00	11	16,728	0.07%
2020/05/07	23	42.72	25	42.89	42.70	-2	16,749	-0.01%
2020/05/06	10	42.70	0	0.00	42.60	10	16,822	0.06%
2020/05/05	6	42.75	13	42.59	42.85	-7	16,875	-0.04%
2020/05/04	43	42.20	19	42.45	42.20	24	16,886	0.14%
2020/04/30	0	0.00	7	43.18	43.20	-7	16,928	-0.04%
2020/04/29	20	42.48	13	42.41	42.55	7	16,995	0.04%
2020/04/28	5	42.00	0	0.00	42.25	5	17,208	0.03%
2020/04/27	5	42.10	0	0.00	42.00	5	18,115	0.03%
2020/04/24	8	42.05	0	0.00	42.00	8	18,025	0.04%
2020/04/23	2	41.85	0	0.00	42.15	2	18,025	0.01%
2020/04/22	0	0.00	15	41.37	41.60	-15	17,994	-0.08%
2020/04/21	25	42.22	0	0.00	41.80	25	18,175	0.14%
2020/04/20	1	42.40	1	42.15	42.35	0	18,223	0.00%
2020/04/17	1	42.30	0.1	42.00	42.00	0.9	18,450	0.00%
2020/04/16	6	42.01	0	0.00	41.85	6	18,435	0.03%
2020/04/15	0	0.00	10	41.80	41.80	-10	18,514	-0.05%
2020/04/14	15	41.57	8	41.16	41.65	7	18,414	0.04%
2020/04/10	5	40.87	51	40.95	41.00	-46	18,530	-0.25%
2020/04/09	19	40.71	3	40.70	40.55	16	18,714	0.09%
2020/04/08	5.1	41.00	0.1	41.00	41.00	5	18,786	0.03%
2020/04/07	1	39.70	81	39.73	39.95	-80	18,599	-0.43%
2020/04/06	162	38.90	1	39.15	39.05	161	18,657	0.86%	大買/鉅額交易
2020/04/01	31	39.20	43	39.10	39.00	-12	18,611	-0.06%
2020/03/31	9.5	39.27	21	39.11	39.50	-11.5	18,495	-0.06%
2020/03/30	17.2	38.34	11	38.90	39.15	6.2	18,316	0.03%
2020/03/27	1	38.85	0	0.00	38.95	1	18,246	0.01%
2020/03/26	2	38.90	80	39.11	38.60	-78	18,248	-0.43%
2020/03/25	33.7	38.92	50	38.95	38.80	-16.4	18,249	-0.09%
2020/03/24	13	38.36	10	38.35	38.25	3	18,117	0.02%
2020/03/23	66.2	35.94	15	35.01	36.10	51.2	17,961	0.28%
2020/03/20	15	36.08	13	35.80	36.95	2	17,655	0.01%
2020/03/19	11.2	34.37	27	33.95	33.60	-15.8	17,337	-0.09%
2020/03/18	59	37.07	133	36.94	36.00	-74	17,069	-0.43%	大賣/
2020/03/17	166.6	37.62	9	37.54	37.60	157.6	16,688	0.94%	大買/鉅額交易
2020/03/16	5.5	39.46	15	39.50	38.85	-9.5	16,138	-0.06%
2020/03/13	16	38.91	2	39.48	40.25	14	15,911	0.09%
2020/03/12	4	40.86	71	41.02	40.75	-67	15,439	-0.43%
2020/03/11	0	0.00	40	42.08	41.80	-40	15,048	-0.27%
2020/03/10	4	41.68	0	0.00	41.60	4	14,955	0.03%
2020/03/09	4	42.05	1	41.85	41.85	3	14,818	0.02%
2020/03/06	9	42.83	0	0.00	42.85	9	14,613	0.06%
2020/03/05	1	43.05	7.1	43.19	43.30	-6.1	14,608	-0.04%
2020/03/04	0	0.00	6	42.86	42.85	-6	14,772	-0.04%
2020/03/03	0	0.00	5	42.79	42.65	-5	14,783	-0.03%
2020/03/02	3.1	42.20	6	42.08	42.25	-2.9	14,678	-0.02%
2020/02/27	13	42.16	18	42.28	42.25	-5	14,824	-0.03%
2020/02/26	21	42.20	13	42.47	42.20	8	14,772	0.05%
2020/02/25	1	42.55	1	42.80	42.70	0	14,628	0.00%
2020/02/24	11	43.01	9	43.04	43.00	2	14,574	0.01%
2020/02/19	9	43.30	7	43.36	43.40	2	15,251	0.01%
2020/02/18	0	0.00	1	43.05	43.05	-1	15,442	-0.01%
2020/02/17	3.1	43.05	0	0.00	43.00	3.1	15,522	0.02%
2020/02/14	4	43.23	2	43.23	43.20	2	15,690	0.01%
2020/02/13	10	43.40	53	43.18	43.15	-43	15,652	-0.27%
2020/02/12	11	42.76	0	0.00	42.80	11	15,560	0.07%
2020/02/11	0	0.00	2	42.80	42.60	-2	15,533	-0.01%
2020/02/10	5	41.94	3	42.52	42.40	2	15,477	0.01%
2020/02/07	8	42.29	10	42.59	42.50	-2	15,428	-0.01%
2020/02/06	3	42.55	12	43.02	43.00	-9	15,478	-0.06%
2020/02/05	6	42.44	2	42.05	42.35	4	15,557	0.03%
2020/02/04	1	41.70	3	42.50	42.40	-2	15,460	-0.01%
2020/02/03	8.5	40.79	3	41.45	41.55	5.5	15,348	0.04%
2020/01/31	2	42.05	0	0.00	42.05	2	15,299	0.01%
2020/01/30	17	42.26	8	42.44	41.85	9	15,164	0.06%
2020/01/20	2	44.85	3.6	44.92	44.95	-1.6	14,282	-0.01%
2020/01/17	3	44.80	3	44.80	44.90	0	14,487	0.00%
2020/01/16	0	0.00	4	44.68	44.75	-4	14,575	-0.03%
2020/01/15	1	44.60	4.3	44.58	44.55	-3.3	14,636	-0.02%
2020/01/14	2	44.30	0	0.00	44.55	2	14,537	0.01%
2020/01/13	0	0.00	2.5	43.99	44.25	-2.5	14,595	-0.02%
2020/01/10	1	43.40	0	0.00	43.50	1	15,006	0.01%
2020/01/09	4	43.41	0	0.00	43.45	4	15,008	0.03%
2020/01/08	1	43.30	2	43.35	43.40	-1	14,943	-0.01%
2020/01/07	3	43.28	1	43.35	43.60	2	14,877	0.01%
2020/01/06	1.2	43.40	3	43.42	43.45	-1.8	14,973	-0.01%
2020/01/03	1.1	43.53	7	43.92	43.95	-5.9	14,911	-0.04%
2020/01/02	3.1	44.06	8	44.03	44.10	-4.9	14,838	-0.03%
2019/12/31	1	43.70	0	0.00	43.70	1	14,647	0.01%
2019/12/30	20.1	43.70	10	43.51	43.65	10.1	14,673	0.07%
2019/12/27	10	43.08	7	43.22	43.25	3	14,540	0.02%
2019/12/26	5	42.95	0	0.00	43.05	5	14,635	0.03%
2019/12/25	5	43.00	0	0.00	43.10	5	14,801	0.03%
2019/12/24	19.5	43.21	15	43.16	43.15	4.5	14,907	0.03%
2019/12/23	0.8	43.05	19	43.22	43.25	-18.2	14,952	-0.12%
2019/12/20	0	0.00	5	42.90	42.95	-5	14,978	-0.03%
2019/12/19	0	0.00	1	42.85	43.00	-1	14,997	-0.01%
2019/12/18	0.5	42.80	0	0.00	43.00	0.5	15,064	0.00%
2019/12/17	16.1	42.78	1	42.80	42.95	15.1	15,039	0.10%
2019/12/16	1.1	42.75	0	0.00	42.80	1.1	14,936	0.01%
2019/12/13	1	42.55	2	42.75	42.55	-1	14,945	-0.01%
2019/12/12	10	42.30	2	42.28	42.30	8	14,920	0.05%
2019/12/11	0	0.00	5	42.20	42.15	-5	14,985	-0.03%
2019/12/10	2	42.05	8.1	42.01	42.10	-6.1	15,068	-0.04%
2019/12/09	1	42.05	29	42.02	42.05	-28	15,165	-0.18%
2019/12/06	15	41.67	1	41.75	41.75	14	15,175	0.09%
2019/12/05	5	41.70	2	41.70	41.65	3	15,354	0.02%
2019/12/04	6	41.57	0	0.00	41.75	6	15,645	0.04%
2019/12/03	5	41.65	1.7	41.91	41.85	3.3	15,733	0.02%
2019/12/02	3	41.30	0	0.00	41.35	3	15,733	0.02%
2019/11/29	24	41.65	8	41.55	41.40	16	15,719	0.10%
2019/11/28	0.2	42.00	5	42.06	42.00	-4.8	15,662	-0.03%
2019/11/27	5	41.81	0	0.00	41.95	5	15,837	0.03%
2019/11/26	3	41.95	0	0.00	41.80	3	15,863	0.02%
2019/11/25	0	0.00	1	42.10	41.95	-1	15,528	-0.01%
2019/11/22	202	42.12	350	42.08	42.10	-148	15,556	-0.95%	大買/大賣/鉅額交易
2019/11/21	2	42.20	130	42.25	42.35	-128	15,639	-0.82%	大賣/鉅額交易
2019/11/20	131	42.62	190	42.58	42.65	-59	15,535	-0.38%	大買/大賣/
2019/11/19	158	41.75	155	42.00	42.10	3	15,188	0.02%	大買/大賣/
2019/11/18	3	42.03	33	42.07	42.10	-30	15,006	-0.20%
2019/11/15	300	41.38	11	41.55	41.70	289	14,790	1.95%	大買/鉅額交易
2019/11/14	119	41.04	419	41.02	41.15	-300	14,612	-2.05%	大買/大賣/鉅額交易
2019/11/13	105	41.19	6	41.22	41.00	99	14,577	0.68%	大買/
2019/11/12	0	0.00	1	40.55	40.65	-1	14,491	-0.01%
2019/11/11	65	40.78	3	40.40	40.35	62	14,806	0.42%
2019/11/08	158	40.92	3.6	40.91	40.90	154.4	15,386	1.00%	大買/鉅額交易
2019/11/07	1	40.75	208	40.75	40.95	-207	15,890	-1.30%	大賣/鉅額交易
2019/11/06	83	40.80	111.8	40.85	40.80	-28.8	16,088	-0.18%	大賣/
2019/11/05	7.5	40.75	30	40.95	40.90	-22.5	16,203	-0.14%
2019/11/04	68	41.09	0	0.00	40.95	68	16,285	0.42%
2019/11/01	1	40.50	3	40.55	40.55	-2	16,295	-0.01%
2019/10/31	3	40.35	5	40.55	40.45	-2	16,600	-0.01%
2019/10/30	14	40.25	2	40.45	40.35	12	16,869	0.07%
2019/10/29	79	40.51	2	40.65	40.65	77	16,765	0.46%
2019/10/28	5.4	40.76	4.1	40.90	40.75	1.3	16,612	0.01%
2019/10/25	55.1	40.85	95	40.97	40.85	-39.9	16,652	-0.24%
2019/10/24	66	41.00	14	40.91	41.00	52	16,478	0.32%
2019/10/23	128	41.02	275	40.92	40.95	-147	16,533	-0.89%	大買/大賣/鉅額交易
2019/10/22	112	41.16	1	41.40	41.40	111	16,532	0.67%	大買/鉅額交易
2019/10/21	192.3	41.32	214	41.53	41.50	-21.7	16,453	-0.13%	大買/大賣/
2019/10/18	203	40.54	100.4	40.89	40.95	102.7	16,356	0.63%	大買/鉅額交易
2019/10/17	5	40.00	4	40.04	40.10	1	15,849	0.01%
2019/10/16	102	40.09	104	39.95	40.00	-2	15,811	-0.01%	大買/大賣/
2019/10/15	101	39.83	1	39.90	40.00	100	15,916	0.63%	大買/
2019/10/14	20	39.95	152	39.95	39.95	-132	16,255	-0.81%	大賣/鉅額交易
2019/10/09	1	39.50	0	0.00	39.50	1	16,418	0.01%
2019/10/08	1	39.70	9	39.68	39.75	-8	16,714	-0.05%
2019/10/07	60	39.28	3	39.23	39.30	57	17,140	0.33%
2019/10/04	5	38.87	0	0.00	38.90	5	17,320	0.03%
2019/10/03	10	38.87	2	38.80	39.00	8	17,304	0.05%
2019/10/02	6	39.42	1	39.25	39.25	5	17,315	0.03%
2019/10/01	0	0.00	3.5	39.69	39.65	-3.5	17,356	-0.02%
2019/09/27	101	39.68	1	39.80	39.65	100	17,381	0.58%	大買/
2019/09/26	0.3	39.90	105	39.88	39.90	-104.7	17,415	-0.60%	大賣/鉅額交易
2019/09/25	100	39.65	2	39.65	39.60	98	17,535	0.56%
2019/09/24	5	39.65	100	39.71	39.80	-95	17,583	-0.54%
2019/09/23	8	40.04	0	0.00	39.75	8	17,507	0.05%
2019/09/20	3	39.75	52.4	40.20	40.20	-49.4	17,563	-0.28%
2019/09/18	1	39.75	6	39.92	39.80	-5	17,574	-0.03%
2019/09/17	19.2	39.59	0	0.00	39.50	19.2	17,619	0.11%
2019/09/16	5	40.13	103	40.15	40.10	-98	17,629	-0.56%	大賣/
2019/09/12	11.1	40.01	0	0.00	40.05	11.1	17,599	0.06%
2019/09/11	5	39.89	1	40.00	40.00	4	17,752	0.02%
2019/09/10	1	39.95	0	0.00	39.95	1	17,949	0.01%
2019/09/09	56	40.13	0	0.00	40.00	56	18,140	0.31%
2019/09/06	105	39.92	12	39.67	39.85	93	18,038	0.52%	大買/
2019/09/05	5	38.89	3	38.90	39.00	2	17,798	0.01%
2019/09/04	0	0.00	54	38.41	38.45	-54	17,818	-0.30%
2019/09/03	4	38.35	1	38.40	38.35	3	17,972	0.02%
2019/09/02	3	38.33	10	38.38	38.25	-7	18,146	-0.04%
2019/08/30	71	38.10	1	38.45	38.45	70	18,113	0.39%
2019/08/29	3	37.65	0	0.00	37.80	3	18,035	0.02%
2019/08/28	2	37.50	6	37.68	37.70	-4	18,261	-0.02%
2019/08/27	3	37.63	0	0.00	37.65	3	18,435	0.02%
2019/08/26	29	37.54	5	37.70	37.70	24	18,481	0.13%
2019/08/23	13	37.79	1	37.95	38.20	12	18,473	0.06%
2019/08/22	7	37.86	88	37.85	37.85	-81	18,541	-0.44%
2019/08/21	6	38.00	0	0.00	37.95	6	18,734	0.03%
2019/08/20	22	38.17	8	38.18	38.15	14	18,731	0.07%
2019/08/19	25	38.29	6	38.18	38.10	19	18,777	0.10%
2019/08/16	10	37.95	0	0.00	37.95	10	18,796	0.05%
2019/08/15	3	37.92	0	0.00	38.00	3	18,773	0.02%
2019/08/14	164	38.20	1	38.35	38.30	163	18,819	0.87%	大買/鉅額交易
2019/08/13	36	37.37	1	37.55	37.25	35	18,656	0.19%
2019/08/12	18	44.04	238	44.00	43.95	-220	18,080	-1.22%	大賣/鉅額交易
2019/08/08	109	44.01	20	43.94	43.90	89	17,741	0.50%	大買/
2019/08/07	1	43.50	4	43.53	43.35	-3	17,601	-0.02%
2019/08/06	4	43.15	0	0.00	43.30	4	17,750	0.02%
2019/08/05	4	43.60	0	0.00	43.55	4	17,728	0.02%
2019/08/02	14	43.75	1	43.55	43.55	13	17,716	0.07%
2019/08/01	75	44.14	0	0.00	44.05	75	17,596	0.43%
2019/07/31	8	44.73	0	0.00	44.70	8	17,513	0.05%
2019/07/30	51	44.80	0	0.00	44.80	51	17,651	0.29%
2019/07/29	12	44.90	3	44.92	44.85	9	17,948	0.05%
2019/07/26	1	44.30	3	44.65	44.65	-2	18,163	-0.01%
2019/07/25	66.5	44.54	0	0.00	44.30	66.5	18,228	0.36%
2019/07/24	2	44.93	1.5	44.93	44.80	0.5	18,091	0.00%
2019/07/23	55	44.86	5	45.05	45.05	50	18,053	0.28%
2019/07/22	13.5	44.91	50	45.15	44.90	-36.5	18,025	-0.20%
2019/07/19	1	44.60	0	0.00	44.80	1	17,949	0.01%
2019/07/18	7	44.50	6	44.55	44.60	1	17,921	0.01%
2019/07/17	10	44.68	4	44.60	44.70	6	18,132	0.03%
2019/07/16	24.7	44.55	9	44.65	44.75	15.7	18,306	0.09%
2019/07/15	8	44.09	2	44.05	44.05	6	18,126	0.03%
2019/07/12	65	44.38	15	44.64	44.35	50	18,091	0.28%
2019/07/11	74	45.44	2	44.80	44.80	72	18,028	0.40%
2019/07/10	9	45.86	1	45.90	45.85	8	17,637	0.05%
2019/07/09	10	46.00	0	0.00	46.00	10	17,645	0.06%
2019/07/08	3	46.05	5	46.26	46.20	-2	17,825	-0.01%
2019/07/05	3	46.15	7	46.34	46.15	-4	17,949	-0.02%
2019/07/04	10.5	45.95	0	0.00	45.90	10.5	18,032	0.06%
2019/07/03	5	46.25	2	46.30	46.25	3	18,223	0.02%
2019/07/02	20	46.50	0	0.00	46.35	20	18,452	0.11%
2019/07/01	1	45.85	10	46.20	46.15	-9	18,483	-0.05%
2019/06/28	10	45.75	2	45.70	46.05	8	18,562	0.04%
2019/06/27	1.5	45.95	74	45.99	45.95	-72.5	18,801	-0.39%
2019/06/26	1	45.60	2	45.65	45.55	-1	18,891	-0.01%
2019/06/25	1	45.35	7	45.57	45.60	-6	19,323	-0.03%
2019/06/24	0.3	45.60	2	45.60	45.60	-1.7	19,560	-0.01%
2019/06/21	10.5	45.26	0	0.00	45.15	10.5	19,765	0.05%
2019/06/20	0	0.00	2	45.40	45.40	-2	20,696	-0.01%
2019/06/19	6	45.23	3	45.25	45.30	3	20,682	0.01%
2019/06/18	2	45.30	2	45.03	45.20	0	20,639	0.00%
2019/06/17	2	44.70	18	44.65	44.70	-16	20,457	-0.08%
2019/06/14	0	0.00	1	43.95	43.95	-1	20,318	0.00%
2019/06/13	2	43.73	9	43.84	43.85	-7	20,846	-0.03%
2019/06/12	8	43.69	1	43.75	43.75	7	20,917	0.03%
2019/06/11	8	43.55	31	43.87	44.00	-23	20,838	-0.11%
2019/06/10	15	43.85	27	43.79	43.85	-12	20,740	-0.06%
2019/06/06	0	0.00	41	43.01	43.15	-41	20,602	-0.20%
2019/06/05	5	43.05	81	43.00	43.00	-76	20,525	-0.37%
2019/06/04	14	43.45	2	43.90	43.10	12	20,408	0.06%
2019/06/03	4.1	43.06	9	42.92	43.40	-4.9	20,223	-0.02%
2019/05/31	7	42.64	22	42.71	42.90	-15	20,045	-0.07%
2019/05/30	3	42.55	0	0.00	42.80	3	19,910	0.02%
2019/05/29	0	0.00	10	42.35	42.50	-10	19,853	-0.05%
2019/05/28	0	0.00	5	42.58	42.30	-5	19,894	-0.03%
2019/05/27	4	42.56	0	0.00	42.40	4	19,814	0.02%
2019/05/24	0	0.00	7	42.47	42.35	-7	19,902	-0.04%
2019/05/23	1	42.40	10	42.70	42.35	-9	19,954	-0.05%
2019/05/22	7	42.55	0	0.00	42.70	7	20,360	0.03%
2019/05/21	22	42.51	9	42.71	42.85	13	20,460	0.06%
2019/05/20	1	42.25	6	42.43	42.35	-5	20,442	-0.02%
2019/05/17	32	42.16	0	0.00	42.25	32	20,401	0.16%
2019/05/16	9	41.99	1	42.20	42.00	8	20,412	0.04%
2019/05/15	3	41.85	0	0.00	41.75	3	20,302	0.01%
2019/05/14	57	41.55	3	41.45	41.55	54	20,272	0.27%
2019/05/13	6	42.30	2	42.10	42.00	4	19,984	0.02%
2019/05/10	2	42.80	7	42.54	42.50	-5	19,903	-0.03%
2019/05/09	7	42.60	13	42.60	42.50	-6	19,795	-0.03%
2019/05/08	1	42.95	3	42.93	43.00	-2	19,622	-0.01%
2019/05/07	2	42.70	2	43.00	42.90	0	19,430	0.00%
2019/05/06	0	0.00	1	42.45	42.30	-1	19,257	-0.01%
2019/05/03	0	0.00	3	42.67	42.85	-3	18,942	-0.02%
2019/05/02	10	42.23	0	0.00	42.20	10	18,615	0.05%
2019/04/30	6	42.03	1	42.10	42.00	5	18,472	0.03%
2019/04/29	0	0.00	5	42.03	42.10	-5	18,476	-0.03%
2019/04/26	6	41.79	0	0.00	41.75	6	18,369	0.03%
2019/04/25	5	41.40	0	0.00	41.80	5	18,375	0.03%
2019/04/24	4	41.44	0	0.00	41.55	4	18,358	0.02%
2019/04/23	2	40.78	0	0.00	41.60	2	18,316	0.01%
2019/04/22	12	41.45	2	41.10	41.00	10	18,243	0.05%
2019/04/19	9	41.75	17	41.51	41.70	-8	17,929	-0.04%
2019/04/18	1	41.85	10	41.35	41.60	-9	17,806	-0.05%
2019/04/17	2	42.00	1	42.00	41.95	1	17,616	0.01%
2019/04/16	2	42.20	0	0.00	42.30	2	17,377	0.01%
2019/04/15	10	42.48	19	42.34	42.50	-9	17,356	-0.05%
2019/04/11	7	42.28	0	0.00	42.05	7	17,030	0.04%
2019/04/10	3	41.98	0	0.00	42.00	3	16,791	0.02%
2019/04/09	2	42.45	0	0.00	42.15	2	16,545	0.01%
2019/04/08	3	42.07	2	42.10	42.30	1	16,200	0.01%
2019/04/03	31	41.57	1	41.60	41.70	30	15,817	0.19%
2019/04/02	17	41.53	0	0.00	41.40	17	15,641	0.11%
2019/04/01	23	41.56	3	41.60	41.35	20	15,380	0.13%
2019/03/29	3	41.25	30.1	41.30	41.25	-27.1	14,937	-0.18%
2019/03/28	8	41.17	8	41.31	41.00	0	14,770	0.00%
2019/03/27	29	40.61	6	40.75	40.55	23	14,397	0.16%
2019/03/26	17	40.36	12	40.40	40.45	5	14,149	0.04%
2019/03/25	173	40.13	33	40.32	40.50	140	13,906	1.01%	大買/鉅額交易
2019/03/22	5	38.55	2	38.60	38.70	3	12,921	0.02%
2019/03/21	2	38.05	1	38.90	38.85	1	12,975	0.01%
2019/03/20	25	38.09	0	0.00	38.05	25	12,847	0.19%
2019/03/19	5	38.00	2	38.25	38.10	3	12,820	0.02%
2019/03/18	8	37.84	50	37.80	37.80	-42	12,718	-0.33%
2019/03/15	9	38.70	0	0.00	38.65	9	12,123	0.07%
2019/03/14	1	38.50	54	38.55	38.60	-53	12,005	-0.44%
2019/03/13	3	38.47	0	0.00	38.50	3	12,137	0.02%
2019/03/11	4	37.94	0	0.00	37.85	4	12,358	0.03%
2019/03/08	12	37.88	1	37.85	38.00	11	12,634	0.09%
2019/03/07	50	38.05	2	38.10	38.00	48	12,816	0.37%
2019/03/06	52	38.00	0	0.00	38.25	52	12,966	0.40%
2019/03/05	2	38.00	0	0.00	38.00	2	13,299	0.02%
2019/03/04	2	38.13	0	0.00	38.20	2	14,411	0.01%
2019/02/27	9	38.27	10	38.27	38.40	-1	14,337	-0.01%
2019/02/26	0	0.00	90	38.35	38.20	-90	14,246	-0.63%
2019/02/25	21	38.47	0	0.00	38.45	21	14,362	0.15%
2019/02/22	4	38.76	0	0.00	38.70	4	14,472	0.03%
2019/02/21	2	39.13	20	39.08	39.30	-18	14,492	-0.12%
2019/02/20	0	0.00	12	37.77	37.85	-12	14,013	-0.09%
2019/02/19	0	0.00	1	36.95	37.55	-1	13,849	-0.01%
2019/02/18	1	37.20	0.4	37.00	36.90	0.6	13,696	0.00%
2019/02/14	107	38.02	0	0.00	37.50	107	13,833	0.77%	大買/鉅額交易
2019/02/13	5	37.60	0	0.00	37.65	5	13,710	0.04%
2019/02/12	30	37.50	20	37.85	37.70	10	13,617	0.07%
2019/02/11	3	37.45	9	37.54	37.65	-6	13,612	-0.04%
2019/01/30	12	37.08	83	37.36	37.35	-71	13,468	-0.53%
2019/01/25	0	0.00	5	36.60	36.60	-5	13,691	-0.04%
2019/01/24	2	36.45	0	0.00	36.40	2	13,820	0.01%
2019/01/17	0	0.00	1	35.70	35.45	-1	14,775	-0.01%
2019/01/16	0	0.00	3	35.60	35.60	-3	15,381	-0.02%
2019/01/14	2	35.70	1	35.50	35.60	1	15,440	0.01%
2019/01/11	10	36.50	1	36.40	36.40	9	15,449	0.06%
2019/01/10	0	0.00	11	36.59	36.55	-11	15,388	-0.07%
2019/01/09	0	0.00	1	36.00	36.35	-1	15,371	-0.01%
2019/01/07	1	36.00	1	35.95	36.00	0	15,385	0.00%
2019/01/04	5	35.44	3	35.42	35.45	2	15,411	0.01%
2019/01/03	1	35.25	5	35.20	35.15	-4	15,897	-0.03%
2019/01/02	0	0.00	5	35.75	35.50	-5	15,978	-0.03%
2018/12/28	5	35.70	0	0.00	35.60	5	16,040	0.03%
2018/12/26	7	35.64	0	0.00	35.40	7	16,203	0.04%
2018/12/24	14	35.67	0	0.00	35.80	14	16,416	0.09%
2018/12/21	2	35.40	0	0.00	35.40	2	16,971	0.01%
2018/12/20	3	35.70	0	0.00	35.40	3	16,974	0.02%
2018/12/19	0	0.00	1	36.00	36.00	-1	16,914	-0.01%
2018/12/18	5	35.73	0	0.00	35.65	5	16,943	0.03%
2018/12/17	3	36.00	0	0.00	36.00	3	17,319	0.02%
2018/12/13	1	34.95	2	35.35	35.50	-1	17,362	-0.01%
2018/12/11	1	35.00	5	34.80	34.80	-4	17,234	-0.02%
2018/12/10	0	0.00	1	34.80	34.75	-1	17,308	-0.01%
2018/12/07	0	0.00	1	35.25	35.05	-1	17,487	-0.01%
2018/12/06	0	0.00	9	34.73	34.65	-9	17,576	-0.05%
2018/12/05	1	35.00	0	0.00	34.85	1	17,823	0.01%
2018/12/04	2	35.33	5	35.05	35.05	-3	18,345	-0.02%
2018/12/03	4	34.98	1	36.00	35.85	3	18,146	0.02%
2018/11/29	0	0.00	1	34.10	34.05	-1	17,779	-0.01%
2018/11/28	8	33.85	0	0.00	34.05	8	17,765	0.05%
2018/11/27	22	33.30	5	33.50	33.50	17	17,583	0.10%
2018/11/23	3	34.67	0	0.00	34.70	3	17,213	0.02%
2018/11/22	24	34.75	3	34.85	34.85	21	17,290	0.12%
2018/11/21	65	35.63	0	0.00	35.70	65	17,165	0.38%
2018/11/20	5	36.40	0	0.00	36.65	5	17,025	0.03%
2018/11/19	0	0.00	1	36.60	36.50	-1	17,037	-0.01%
2018/11/15	0	0.00	1	36.00	36.15	-1	17,325	-0.01%
2018/11/14	12	36.28	0	0.00	36.35	12	17,409	0.07%
2018/11/13	1	35.65	10.3	35.89	36.40	-9.3	17,458	-0.05%
2018/11/12	0	0.00	24	35.35	35.60	-24	17,488	-0.14%
2018/11/09	5	34.75	10	35.00	34.90	-5	17,688	-0.03%
2018/11/08	8	35.33	5	35.50	35.50	3	18,029	0.02%
2018/11/07	1	35.60	0	0.00	35.50	1	18,509	0.01%
2018/11/06	2	35.00	0	0.00	35.10	2	19,646	0.01%
2018/11/05	10	35.55	0	0.00	35.35	10	19,895	0.05%
2018/11/02	8	36.09	14	36.32	36.45	-6	20,127	-0.03%
2018/11/01	6	35.50	8	35.45	35.65	-2	20,426	-0.01%
2018/10/31	4	34.69	0	0.00	34.70	4	20,564	0.02%
2018/10/30	11	34.14	20	34.31	34.10	-9	20,695	-0.04%
2018/10/29	4	33.65	3.1	33.66	33.90	0.9	20,980	0.00%
2018/10/26	5.2	33.52	0	0.00	33.50	5.2	21,504	0.02%
2018/10/25	1	33.55	11	33.55	34.00	-10	22,325	-0.04%
2018/10/24	11	33.87	6	34.14	34.15	5	23,157	0.02%
2018/10/23	10	36.17	0	0.00	36.00	10	22,836	0.04%
2018/10/22	0	0.00	2	37.60	37.55	-2	23,078	-0.01%
2018/10/19	2	37.20	0	0.00	37.25	2	24,086	0.01%
2018/10/18	2	37.95	3	38.45	38.00	-1	24,280	0.00%
2018/10/17	8	38.17	7	38.69	38.25	1	25,131	0.00%
2018/10/16	8	38.15	0	0.00	38.20	8	25,323	0.03%
2018/10/15	5	38.45	1	38.45	38.50	4	25,455	0.02%
2018/10/12	12	37.40	10	38.12	39.00	2	25,600	0.01%
2018/10/11	22	37.40	12	37.55	37.60	10	25,654	0.04%
2018/10/09	5	39.87	8	40.05	40.05	-3	25,282	-0.01%
2018/10/05	5	39.47	14	39.92	39.70	-9	25,579	-0.04%
2018/10/04	7	39.64	2	39.50	39.80	5	25,683	0.02%
2018/10/03	11	40.31	8	40.59	40.20	3	25,833	0.01%
2018/10/02	13	40.32	0	0.00	40.30	13	26,052	0.05%
2018/10/01	5	41.05	0	0.00	41.05	5	26,235	0.02%
2018/09/28	0	0.00	1	41.05	41.10	-1	26,430	0.00%
2018/09/27	7	39.98	12	40.35	40.25	-5	26,273	-0.02%
2018/09/26	6	40.03	0	0.00	39.90	6	26,482	0.02%
2018/09/25	2	40.85	0	0.00	40.20	2	26,920	0.01%
2018/09/21	2	40.80	4	40.43	40.40	-2	27,049	-0.01%
2018/09/20	4	40.00	2	40.60	40.10	2	26,888	0.01%
2018/09/19	4	40.20	8	40.58	40.15	-4	26,972	-0.01%
2018/09/18	0.2	39.70	2	39.65	39.70	-1.8	27,031	-0.01%
2018/09/17	7	39.14	3	39.32	39.30	4	27,184	0.01%
2018/09/14	9	38.93	6.1	39.27	39.65	2.9	27,256	0.01%
2018/09/13	0	0.00	3	39.18	39.10	-3	27,301	-0.01%
2018/09/12	0	0.00	5	38.28	38.55	-5	27,171	-0.02%
2018/09/11	4	37.48	0	0.00	38.00	4	27,244	0.01%
2018/09/10	9	38.27	4	38.90	37.95	5	27,027	0.02%
2018/09/07	2	41.35	0	0.00	41.30	2	26,616	0.01%
2018/09/06	0	0.00	4	41.83	41.80	-4	26,592	-0.02%
2018/09/05	2	41.60	0	0.00	41.55	2	26,581	0.01%
2018/09/04	5	41.50	5	41.83	42.10	0	26,593	0.00%
2018/09/03	3	41.53	6	41.53	41.35	-3	26,409	-0.01%
2018/08/31	5	41.67	3	41.65	42.35	2	26,343	0.01%
2018/08/30	19	41.66	2.2	42.68	42.00	16.8	26,050	0.06%
2018/08/29	0	0.00	5	43.32	43.40	-5	25,625	-0.02%
2018/08/28	0	0.00	1	43.35	43.30	-1	25,698	0.00%
2018/08/27	7	43.10	4	43.19	43.30	3	25,815	0.01%
2018/08/24	0	0.00	3	42.80	42.80	-3	25,756	-0.01%
2018/08/23	4	43.19	3	43.15	43.10	1	25,948	0.00%
2018/08/22	3	43.00	1	42.85	42.95	2	26,075	0.01%
2018/08/21	1	42.50	2	42.60	42.90	-1	26,120	0.00%
2018/08/20	0	0.00	5	41.85	42.00	-5	26,216	-0.02%
2018/08/17	0	0.00	5	42.90	42.05	-5	26,177	-0.02%
2018/08/16	3	41.85	0	0.00	42.00	3	26,134	0.01%
2018/08/15	6	43.19	3	43.27	42.35	3	26,225	0.01%
2018/08/14	6	42.63	2	43.38	43.30	4	25,975	0.02%
2018/08/13	22	42.48	27	42.77	42.15	-5	25,677	-0.02%
2018/08/10	0	0.00	3	40.83	41.50	-3	24,798	-0.01%
2018/08/09	1	40.35	0	0.00	40.50	1	24,741	0.00%
2018/08/08	0	0.00	6	40.70	40.60	-6	25,207	-0.02%
2018/08/07	24	40.26	0	0.00	40.15	24	25,092	0.10%
2018/08/03	5	40.60	1	41.15	40.45	4	24,795	0.02%
2018/08/02	3	40.55	50	40.85	40.60	-47	24,490	-0.19%
2018/08/01	12	40.01	22	40.68	41.05	-10	23,866	-0.04%
2018/07/31	22	39.44	1	39.45	39.35	21	22,946	0.09%
2018/07/30	0	0.00	6	40.98	40.70	-6	22,017	-0.03%
2018/07/27	19	40.78	1	40.80	40.30	18	21,668	0.08%
2018/07/26	67	40.58	10	40.55	40.50	57	21,333	0.27%
2018/07/24	0	0.00	18	45.18	45.50	-18	20,173	-0.09%
2018/07/23	0	0.00	5	42.61	42.65	-5	19,368	-0.03%
2018/07/20	13	42.33	0	0.00	42.30	13	19,251	0.07%
2018/07/19	1	42.60	11	42.76	42.75	-10	19,164	-0.05%
2018/07/18	7	42.34	4	42.65	42.25	3	19,412	0.02%
2018/07/17	6	42.16	0	0.00	42.15	6	19,164	0.03%
2018/07/16	6	42.54	0	0.00	42.50	6	19,102	0.03%
2018/07/13	4	43.39	8	43.48	43.50	-4	19,058	-0.02%
2018/07/12	1	43.00	3	42.75	42.70	-2	18,723	-0.01%
2018/07/11	3	42.17	0	0.00	42.15	3	18,533	0.02%
2018/07/10	2	43.10	0	0.00	43.25	2	18,222	0.01%
2018/07/09	0	0.00	5	42.74	42.75	-5	17,897	-0.03%
2018/07/04	11	41.90	3	41.80	42.00	8	17,216	0.05%
2018/07/03	2	42.40	2	42.95	42.75	0	16,918	0.00%
2018/07/02	5	41.52	0	0.00	41.85	5	16,442	0.03%
2018/06/29	7	42.06	0	0.00	42.35	7	16,147	0.04%
2018/06/28	8	42.40	1	42.65	42.40	7	15,725	0.04%
2018/06/27	4	42.80	0	0.00	43.00	4	15,500	0.03%
2018/06/20	2	43.55	6	44.15	44.75	-4	14,521	-0.03%
2018/06/19	7	43.90	0	0.00	43.85	7	14,290	0.05%
2018/06/14	5	44.92	1	45.05	44.90	4	13,688	0.03%
2018/06/13	0	0.00	13	45.39	45.45	-13	13,540	-0.10%
2018/06/12	1	44.45	0	0.00	44.50	1	13,514	0.01%
2018/06/11	7	44.94	7	44.56	44.60	0	13,386	0.00%
2018/06/08	12	44.73	0	0.00	45.00	12	13,315	0.09%
2018/06/07	3	44.88	0	0.00	44.75	3	13,245	0.02%
2018/06/06	5	44.63	0	0.00	44.80	5	13,226	0.04%
2018/06/05	20	44.95	5	45.20	45.20	15	13,105	0.11%
2018/06/04	3	44.35	5	45.04	45.65	-2	12,867	-0.02%
2018/05/31	3	44.05	0	0.00	43.60	3	12,403	0.02%
2018/05/30	0	0.00	5	44.15	43.75	-5	12,061	-0.04%
2018/05/29	9	43.31	4	43.55	43.40	5	11,777	0.04%
2018/05/24	2	43.98	0	0.00	44.75	2	11,186	0.02%
2018/05/23	11	44.74	0	0.00	44.10	11	10,986	0.10%
2018/05/21	0	0.00	7	46.00	46.00	-7	10,604	-0.07%
2018/05/17	2	46.00	1	46.15	45.65	1	10,246	0.01%
2018/05/16	3	46.08	30.5	45.61	45.90	-27.5	9,922	-0.28%
2018/05/15	8	43.16	0	0.00	43.50	8	9,122	0.09%
2018/05/14	0	0.00	32	42.50	43.15	-32	9,082	-0.35%
2018/05/10	0	0.00	3	41.15	41.10	-3	8,681	-0.03%
2018/05/09	0	0.00	0.1	40.45	40.60	-0.1	8,472	0.00%
2018/05/08	0	0.00	2	40.83	40.80	-2	8,411	-0.02%
2018/05/07	0	0.00	4	41.13	40.40	-4	8,247	-0.05%
2018/05/04	0	0.00	1	39.60	39.55	-1	7,995	-0.01%
2018/05/03	4.1	39.62	0	0.00	39.40	4.1	8,040	0.05%
2018/04/26	0	0.00	3	40.75	40.50	-3	7,705	-0.04%
2018/04/25	1	40.70	1	40.20	40.20	0	7,573	0.00%
2018/04/24	14	40.28	20	40.49	40.85	-6	7,530	-0.08%
2018/04/23	4	38.70	0	0.00	38.90	4	7,116	0.06%
2018/04/20	10	39.10	7	39.20	38.75	3	7,184	0.04%
2018/04/19	2	38.95	0	0.00	39.00	2	7,137	0.03%
2018/04/16	2	38.00	0	0.00	38.25	2	7,756	0.03%
2018/04/12	5	38.05	0	0.00	38.10	5	8,316	0.06%
2018/04/09	0	0.00	3	37.20	37.35	-3	8,975	-0.03%
2018/03/30	1	36.50	0	0.00	36.60	1	9,384	0.01%
2018/03/14	2	37.55	0	0.00	37.50	2	10,242	0.02%
2018/02/22	8	36.50	0	0.00	36.50	8	11,272	0.07%
2018/02/21	0	0.00	3	36.73	37.20	-3	11,246	-0.03%
2018/02/12	0.3	35.95	0	0.00	35.95	0.3	11,186	0.00%
2018/02/09	1	35.50	0	0.00	35.60	1	11,191	0.01%
2018/02/08	0	0.00	1	36.55	36.75	-1	11,101	-0.01%
2018/02/06	6	35.31	4	35.30	35.50	2	11,176	0.02%
2018/02/05	0	0.00	4	37.50	37.80	-4	10,868	-0.04%
2018/01/18	0	0.00	5	38.35	37.85	-5	10,032	-0.05%
2018/01/17	0	0.00	1	38.00	38.50	-1	9,868	-0.01%
2018/01/15	4	37.75	0	0.00	37.85	4	9,652	0.04%
2018/01/12	1	37.60	0	0.00	37.60	1	9,583	0.01%
2018/01/09	2	38.25	0	0.00	38.30	2	8,715	0.02%
2018/01/08	0	0.00	2	37.65	38.20	-2	8,456	-0.02%
2018/01/05	0	0.00	12	37.29	37.30	-12	8,145	-0.15%
2018/01/04	0	0.00	1	37.30	37.20	-1	7,623	-0.01%
2018/01/03	0	0.00	1	36.80	37.35	-1	7,533	-0.01%