亞泥 (1102)-國泰-敦南券商分點個股進出

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
43.95
漲跌
▲0.15
漲幅
+0.34%
成交量
6,449張
產業
上市水泥類股
1229人加入追蹤

立即追蹤
本地時間:13:30

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

亞泥 (1102)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	6.1	43.93	196.1	44.03	43.95	-189.9	4,357	-4.36%	大賣/鉅額交易
2024/05/02	9.7	43.85	45.3	43.84	43.80	-35.6	4,276	-0.83%
2024/04/30	17.1	43.63	113.1	43.69	43.70	-96	4,198	-2.29%	大賣/
2024/04/29	16.2	43.28	167.7	43.36	43.60	-151.5	4,094	-3.70%	大賣/鉅額交易
2024/04/26	8.1	42.78	102.4	42.91	42.75	-94.3	3,985	-2.37%	大賣/
2024/04/25	2.3	42.30	17.7	42.44	42.50	-15.4	3,953	-0.39%
2024/04/24	11.3	42.66	49.9	42.82	42.45	-38.6	3,984	-0.97%
2024/04/23	23.4	42.80	106.2	42.88	42.90	-82.8	4,026	-2.06%	大賣/
2024/04/22	6.8	42.36	85.6	42.48	42.70	-78.7	4,025	-1.96%
2024/04/19	27.2	41.73	59	41.88	42.00	-31.8	3,948	-0.81%
2024/04/18	5	42.04	45.5	42.01	42.15	-40.5	3,849	-1.05%
2024/04/17	13.3	41.41	7.9	41.53	41.45	5.5	3,810	0.14%
2024/04/16	16.2	41.48	40	41.51	41.40	-23.8	3,746	-0.63%
2024/04/15	6.6	41.99	21.6	42.07	42.05	-15	3,683	-0.41%
2024/04/12	32.5	41.86	32	41.77	41.80	0.4	3,647	0.01%
2024/04/11	10.6	41.96	37.1	41.96	42.05	-26.5	3,591	-0.74%
2024/04/10	20.8	42.47	54.2	42.49	42.50	-33.4	3,572	-0.94%
2024/04/09	121.4	41.81	36.7	41.94	42.00	84.6	3,578	2.36%	大買/
2024/04/08	30.6	41.65	48.8	41.72	41.75	-18.2	3,611	-0.50%
2024/04/03	53.9	41.43	20.9	41.30	41.15	33	3,582	0.92%
2024/04/02	25.2	41.12	6.6	41.19	41.10	18.6	3,547	0.52%
2024/04/01	3.2	41.37	34.8	41.36	41.35	-31.7	3,586	-0.88%
2024/03/29	3	41.11	28.2	41.13	41.30	-25.2	3,616	-0.70%
2024/03/28	62.4	41.00	13.5	41.01	40.95	48.9	3,643	1.34%
2024/03/27	26.8	41.17	6.3	41.23	41.20	20.5	3,834	0.54%
2024/03/26	15.1	41.34	25.8	41.39	41.60	-10.8	4,133	-0.26%
2024/03/25	12.8	41.08	18.6	41.22	41.30	-5.8	4,416	-0.13%
2024/03/22	27.6	41.26	8.5	41.27	41.25	19.1	4,778	0.40%
2024/03/21	35.4	41.26	56.3	41.32	41.35	-20.9	5,023	-0.42%
2024/03/20	78.2	40.83	27.1	40.87	40.70	51.1	5,232	0.98%
2024/03/19	52.4	40.71	15.5	40.76	40.55	36.8	5,272	0.70%
2024/03/18	28.3	41.35	31.7	41.36	41.10	-3.4	5,280	-0.06%
2024/03/15	19	40.95	31.6	41.09	41.10	-12.6	5,298	-0.24%
2024/03/14	6.6	40.92	125.7	40.77	41.15	-119.1	5,220	-2.28%	大賣/鉅額交易
2024/03/13	24.3	40.32	11.4	40.42	40.35	12.9	5,166	0.25%
2024/03/12	8	40.47	62	40.56	40.60	-54	5,123	-1.05%
2024/03/11	14.1	40.29	9.5	40.39	40.40	4.6	5,111	0.09%
2024/03/08	25.2	40.24	237.1	40.39	40.40	-211.9	5,175	-4.09%	大賣/鉅額交易
2024/03/07	29.6	40.01	63.4	40.27	40.35	-33.9	5,207	-0.65%
2024/03/06	49.7	40.13	283.7	40.03	40.00	-234	5,185	-4.51%	大賣/鉅額交易
2024/03/05	18	40.07	28.2	40.14	40.05	-10.2	5,238	-0.20%
2024/03/04	29	39.99	96.9	40.03	40.05	-67.9	5,249	-1.29%
2024/03/01	17.7	40.18	13	40.18	40.15	4.6	5,295	0.09%
2024/02/29	8.3	40.25	27.9	40.28	40.45	-19.6	5,327	-0.37%
2024/02/27	13.6	40.03	5.5	40.09	40.10	8.2	5,286	0.15%
2024/02/26	20.5	40.13	16.6	40.16	40.25	3.9	5,293	0.07%
2024/02/23	19.3	40.22	25.3	40.24	40.20	-5.9	5,314	-0.11%
2024/02/22	11.2	40.27	14.9	40.28	40.40	-3.7	5,391	-0.07%
2024/02/21	12.5	40.15	23.8	40.23	40.30	-11.3	5,433	-0.21%
2024/02/20	17	40.13	19.5	40.20	40.20	-2.5	5,500	-0.05%
2024/02/19	23.6	39.85	41.4	39.91	40.15	-17.7	5,608	-0.32%
2024/02/16	19.6	39.39	23.7	39.41	39.60	-4.1	5,773	-0.07%
2024/02/15	90.9	39.25	50.4	39.34	39.20	40.5	5,825	0.70%
2024/02/05	78.3	39.51	8.3	39.55	39.45	70	5,791	1.21%
2024/02/02	10.4	39.92	14.4	39.92	40.05	-4.1	5,772	-0.07%
2024/02/01	5.1	39.91	9.7	40.01	40.05	-4.6	5,808	-0.08%
2024/01/31	3	39.80	4	39.80	39.75	-1	5,811	-0.02%
2024/01/30	30	39.70	6.2	39.79	39.80	23.8	5,813	0.41%
2024/01/29	4.5	39.95	8.2	40.02	39.95	-3.7	5,827	-0.06%
2024/01/26	2.5	39.98	20.3	40.00	40.10	-17.8	5,858	-0.30%
2024/01/25	92.3	39.85	26.5	39.94	40.00	65.8	5,901	1.12%
2024/01/24	140.3	39.85	4.4	39.84	39.90	136	5,916	2.30%	大買/鉅額交易
2024/01/23	66.7	39.60	2.2	39.69	39.75	64.5	5,964	1.08%
2024/01/22	24.8	39.49	12.5	39.54	39.55	12.3	6,017	0.20%
2024/01/19	23.3	39.31	4.6	39.36	39.40	18.7	6,031	0.31%
2024/01/18	35.7	39.36	4.6	39.44	39.30	31.1	6,045	0.52%
2024/01/17	71.3	39.65	3	39.78	39.35	68.3	6,033	1.13%
2024/01/16	49.4	40.05	13.6	40.06	39.95	35.8	5,978	0.60%
2024/01/15	17	40.71	0.9	40.88	40.65	16.1	5,898	0.27%
2024/01/12	6.2	40.68	13.4	40.69	40.65	-7.3	5,944	-0.12%
2024/01/11	7.3	40.72	3.9	40.82	40.80	3.4	6,041	0.06%
2024/01/10	13	40.78	5.3	40.90	40.70	7.7	6,318	0.12%
2024/01/09	7.5	41.09	16	41.26	41.00	-8.5	6,348	-0.13%
2024/01/08	1.5	41.37	32.2	41.40	41.30	-30.6	6,400	-0.48%
2024/01/05	1	41.25	8.9	41.22	41.10	-7.9	6,437	-0.12%
2024/01/04	1.3	40.91	38.6	41.10	41.15	-37.3	6,511	-0.57%
2024/01/03	39.2	40.76	265.2	40.84	40.65	-226	6,606	-3.42%	大賣/鉅額交易
2024/01/02	36.8	41.24	49.1	41.35	41.15	-12.3	6,547	-0.19%
2023/12/29	2.2	41.32	7.9	41.38	41.45	-5.7	6,492	-0.09%
2023/12/28	24.9	41.16	13.7	41.23	41.25	11.2	6,531	0.17%
2023/12/27	33.5	41.17	8.6	41.23	41.10	24.9	6,539	0.38%
2023/12/26	48.3	40.72	33.2	40.95	41.10	15	6,546	0.23%
2023/12/25	62.4	40.58	33.2	40.69	40.75	29.2	6,540	0.45%
2023/12/22	47.2	40.35	7	40.62	40.25	40.2	6,520	0.62%
2023/12/21	59.4	40.40	14.8	40.73	40.30	44.7	6,334	0.71%
2023/12/20	22.4	40.79	11.2	41.13	40.75	11.2	6,024	0.19%
2023/12/19	167	41.07	22.3	41.33	40.80	144.8	5,703	2.54%	大買/鉅額交易
2023/12/18	13.5	42.08	26.9	42.30	42.00	-13.4	5,384	-0.25%
2023/12/15	28.9	42.39	38.2	42.48	42.25	-9.3	5,127	-0.18%
2023/12/14	20.9	42.34	43.7	42.56	42.30	-22.8	4,873	-0.47%
2023/12/13	25.3	42.17	25.3	42.24	42.25	0	4,772	0.00%
2023/12/12	6.2	42.04	86.5	42.07	42.15	-80.3	4,768	-1.68%
2023/12/11	6.4	41.76	37.5	41.85	41.85	-31.1	4,741	-0.66%
2023/12/08	14.9	41.67	15.8	41.89	41.80	-1	4,730	-0.02%
2023/12/07	13.9	41.71	23.9	41.72	41.60	-10	4,710	-0.21%
2023/12/06	3.3	41.79	24.5	41.83	41.70	-21.2	4,730	-0.45%
2023/12/05	14.8	41.64	9	41.69	41.60	5.8	4,736	0.12%
2023/12/04	5.6	41.77	13.8	41.80	41.75	-8.1	4,711	-0.17%
2023/12/01	6.5	41.67	55.2	41.75	41.55	-48.7	4,689	-1.04%
2023/11/30	19.6	41.75	4.7	41.80	41.70	14.9	4,668	0.32%
2023/11/29	17.5	42.08	38.7	42.21	42.00	-21.2	4,558	-0.46%
2023/11/28	16.3	42.15	35.3	42.09	42.10	-19	4,567	-0.42%
2023/11/27	20.3	41.84	56.5	41.93	41.80	-36.2	4,574	-0.79%
2023/11/24	10.4	41.62	12.9	41.69	41.60	-2.6	4,589	-0.06%
2023/11/23	19.1	41.58	14	41.64	41.70	5.2	4,596	0.11%
2023/11/22	12.2	41.59	3.7	41.68	41.60	8.5	4,626	0.18%
2023/11/21	3.7	41.37	45.3	41.56	41.70	-41.6	4,655	-0.89%
2023/11/20	23.9	41.33	23.3	41.44	41.35	0.6	4,602	0.01%
2023/11/17	4.2	41.58	43.8	41.64	41.45	-39.7	4,557	-0.87%
2023/11/16	10.1	41.28	58	41.47	41.50	-47.9	4,510	-1.06%
2023/11/15	18.9	40.95	176.7	40.88	41.05	-157.8	4,431	-3.56%	大賣/鉅額交易
2023/11/14	28.7	40.23	2.7	40.30	40.10	26	4,281	0.61%
2023/11/13	2.8	40.48	18.3	40.43	40.55	-15.5	4,282	-0.36%
2023/11/10	14.8	40.35	30.9	40.41	40.35	-16	4,326	-0.37%
2023/11/09	24.5	40.39	21.5	40.47	40.40	3	4,383	0.07%
2023/11/08	2.9	40.37	10.9	40.42	40.35	-7.9	4,423	-0.18%
2023/11/07	16.7	40.23	6	40.39	40.40	10.8	4,445	0.24%
2023/11/06	2.5	40.37	24.6	40.38	40.40	-22.1	4,451	-0.50%
2023/11/03	11.6	40.07	20.7	40.26	40.25	-9.1	4,460	-0.20%
2023/11/02	3.9	40.12	12.6	40.22	40.00	-8.7	4,497	-0.19%
2023/11/01	3.6	39.94	24.6	39.95	40.00	-21	4,521	-0.46%
2023/10/31	9.5	40.00	16.7	40.05	40.00	-7.2	4,651	-0.15%
2023/10/30	7.7	39.84	30.4	39.99	40.10	-22.7	4,675	-0.48%
2023/10/27	3.2	39.39	33.5	39.50	39.40	-30.3	4,669	-0.65%
2023/10/26	7.4	39.01	22.2	39.28	39.10	-14.8	4,743	-0.31%
2023/10/25	16.7	39.03	2.1	39.35	38.95	14.6	4,777	0.31%
2023/10/24	8	39.07	25.8	39.11	39.00	-17.8	4,872	-0.37%
2023/10/23	46.4	38.90	4.1	39.11	38.85	42.3	5,022	0.84%
2023/10/20	51.3	38.88	1.1	39.06	38.95	50.2	5,244	0.96%
2023/10/19	21.7	39.20	7.1	39.18	39.15	14.6	5,489	0.27%
2023/10/18	231.8	39.30	55	39.15	39.05	176.8	5,756	3.07%	大買/鉅額交易
2023/10/17	4.4	40.60	33.1	40.67	40.60	-28.6	5,999	-0.48%
2023/10/16	2.7	40.54	17.7	40.63	40.70	-15	6,404	-0.23%
2023/10/13	3.4	40.50	38.6	40.52	40.60	-35.3	6,512	-0.54%
2023/10/12	7.8	40.26	47	40.37	40.55	-39.2	6,549	-0.60%
2023/10/11	7.1	40.24	40.6	40.21	40.35	-33.5	6,565	-0.51%
2023/10/06	2.8	39.63	12.5	39.68	39.90	-9.6	6,532	-0.15%
2023/10/05	6.1	39.27	13.2	39.28	39.35	-7.1	6,550	-0.11%
2023/10/04	34.5	39.07	8.5	39.12	39.10	26	6,544	0.40%
2023/10/03	41.8	39.37	4.6	39.43	39.40	37.2	6,524	0.57%
2023/10/02	22.1	39.50	17	39.51	39.50	5.1	6,557	0.08%
2023/09/28	18.3	39.80	9.7	39.88	39.75	8.6	6,572	0.13%
2023/09/27	16	39.71	4.3	39.74	39.80	11.6	6,593	0.18%
2023/09/26	15.7	39.66	0.1	39.82	39.75	15.6	6,601	0.24%
2023/09/25	10.3	39.69	7.1	39.74	39.70	3.2	6,583	0.05%
2023/09/22	7.8	39.67	7	39.64	39.65	0.8	6,620	0.01%
2023/09/21	19.5	39.78	109.3	39.75	39.65	-89.8	6,649	-1.35%	大賣/
2023/09/20	18.3	40.18	12.3	40.21	40.05	6	6,625	0.09%
2023/09/19	7.5	40.28	8.2	40.36	40.30	-0.8	6,627	-0.01%
2023/09/18	13.3	40.33	12.2	40.32	40.35	1.1	6,711	0.02%
2023/09/15	107.4	40.35	37	40.38	40.45	70.4	6,752	1.04%	大買/
2023/09/14	2.7	40.17	45.8	40.18	40.25	-43.1	6,734	-0.64%
2023/09/13	13.1	39.89	6.1	39.93	40.00	7	6,743	0.10%
2023/09/12	8.4	39.76	25.4	39.82	39.95	-17	6,836	-0.25%
2023/09/11	30	39.38	6.9	39.54	39.75	23.2	6,865	0.34%
2023/09/08	18.7	39.44	3.1	39.47	39.55	15.6	6,889	0.23%
2023/09/07	64.8	39.58	5.1	39.72	39.60	59.7	6,918	0.86%
2023/09/06	56.2	39.84	3	39.99	39.95	53.2	6,878	0.77%
2023/09/05	16.4	40.22	8.5	40.28	40.35	7.9	6,830	0.12%
2023/09/04	4.5	40.31	3.7	40.31	40.40	0.7	6,866	0.01%
2023/09/01	8.4	40.17	20.6	40.18	40.30	-12.2	6,924	-0.18%
2023/08/31	37.8	39.97	11.8	40.04	39.90	26	6,904	0.38%
2023/08/30	10.3	40.01	6.2	40.12	40.20	4.1	6,858	0.06%
2023/08/29	8.8	39.99	27.4	40.05	40.10	-18.6	6,852	-0.27%
2023/08/28	9.9	39.94	21.3	39.86	40.00	-11.4	6,858	-0.17%
2023/08/25	8.2	39.72	14	39.76	39.60	-5.9	6,877	-0.09%
2023/08/24	17.9	39.73	13.1	39.80	39.85	4.9	6,873	0.07%
2023/08/23	3.2	39.65	14.2	39.57	39.80	-10.9	6,882	-0.16%
2023/08/22	21.6	39.49	3.3	39.56	39.50	18.4	6,913	0.27%
2023/08/21	4.9	39.56	13.1	39.47	39.70	-8.2	6,952	-0.12%
2023/08/18	31.6	39.08	3.8	39.13	39.10	27.8	6,956	0.40%
2023/08/17	41.8	39.03	14	39.04	39.30	27.8	6,973	0.40%
2023/08/16	77.9	39.33	5.4	39.49	39.25	72.5	6,944	1.04%
2023/08/15	40.2	39.88	3.8	40.00	39.80	36.4	6,924	0.53%
2023/08/14	18.1	39.98	35.1	40.04	40.45	-17	6,912	-0.25%
2023/08/11	11.3	39.94	12.6	39.98	40.00	-1.3	6,903	-0.02%
2023/08/10	32	39.86	22.5	39.84	40.00	9.5	6,895	0.14%
2023/08/09	31.3	40.13	9.2	40.11	40.20	22.1	6,878	0.32%
2023/08/08	58.9	40.25	26.1	40.38	40.30	32.8	6,845	0.48%
2023/08/07	181.7	40.42	10.2	40.29	40.55	171.5	6,803	2.52%	大買/鉅額交易
2023/08/04	155.5	40.44	212.3	40.39	40.55	-56.8	6,777	-0.84%	大買/大賣/
2023/08/02	74.5	39.79	20	39.75	39.75	54.5	6,645	0.82%
2023/08/01	62.1	40.05	9.3	40.10	40.00	52.8	6,630	0.80%
2023/07/31	37.2	40.10	47	40.26	40.30	-9.7	6,594	-0.15%
2023/07/28	75.6	40.07	35.2	40.13	40.10	40.4	6,533	0.62%
2023/07/27	113.7	40.02	49.6	40.13	40.00	64.2	6,457	0.99%	大買/
2023/07/26	87.1	39.78	95.1	39.96	40.10	-7.9	6,364	-0.12%
2023/07/25	228.4	38.86	34.3	38.85	39.00	194.1	6,194	3.13%	大買/鉅額交易
2023/07/24	380.9	38.55	64.9	38.30	38.20	316	5,957	5.30%	大買/鉅額交易
2023/07/21	455.6	39.80	9.5	39.82	39.15	446.1	5,687	7.84%	大買/鉅額交易
2023/07/20	473.1	40.68	65.8	40.62	40.50	407.3	5,406	7.53%	大買/鉅額交易
2023/07/19	86.9	43.94	22	44.14	44.80	65	4,905	1.32%
2023/07/18	45.1	43.85	15.4	43.98	43.80	29.7	4,506	0.66%
2023/07/17	22.7	43.98	13.5	44.06	43.90	9.1	4,362	0.21%
2023/07/14	25.2	43.79	4.9	43.88	43.90	20.3	4,331	0.47%
2023/07/13	34.5	43.89	4.1	43.99	43.80	30.3	4,278	0.71%
2023/07/12	15.4	43.91	0.1	44.20	43.95	15.3	4,234	0.36%
2023/07/11	8.1	43.97	9.2	44.01	43.90	-1.2	4,244	-0.03%
2023/07/10	18.3	43.84	13.6	43.81	43.85	4.7	4,253	0.11%
2023/07/07	23.3	43.70	3.6	43.95	43.95	19.7	4,262	0.46%
2023/07/06	35.1	44.20	15.8	44.23	44.10	19.3	4,269	0.45%
2023/07/05	6.2	44.69	7.9	44.71	44.70	-1.7	4,219	-0.04%
2023/07/04	5.1	44.52	12.2	44.66	44.60	-7.1	4,168	-0.17%
2023/07/03	1.2	44.60	19.5	44.60	44.60	-18.3	4,158	-0.44%
2023/06/30	4.4	44.42	11.6	44.58	44.40	-7.2	4,174	-0.17%
2023/06/29	3.4	44.66	15.9	44.68	44.65	-12.6	4,155	-0.30%
2023/06/28	15.1	44.50	15.5	44.54	44.60	-0.3	4,159	-0.01%
2023/06/27	18.3	44.50	25.3	44.46	44.30	-7.1	4,159	-0.17%
2023/06/26	3.6	44.50	22.2	44.54	44.60	-18.6	4,172	-0.45%
2023/06/21	12.6	44.04	3.9	44.08	44.20	8.7	4,105	0.21%
2023/06/20	8.6	44.07	2.5	44.26	44.10	6	4,077	0.15%
2023/06/19	8.1	43.99	11.9	44.16	44.05	-3.7	4,050	-0.09%
2023/06/16	6.5	44.07	32.7	44.19	43.95	-26.2	4,021	-0.65%
2023/06/15	17.5	43.96	3.5	44.03	43.90	14	3,933	0.36%
2023/06/14	35	43.94	10.7	44.09	44.00	24.3	4,073	0.60%
2023/06/13	28.1	44.10	10.6	44.08	44.00	17.4	4,061	0.43%
2023/06/12	8.3	44.43	13.6	44.50	44.35	-5.3	4,045	-0.13%
2023/06/09	0.8	44.57	7	44.67	44.60	-6.2	4,078	-0.15%
2023/06/08	19.8	44.52	95.1	44.60	44.65	-75.3	4,129	-1.82%
2023/06/07	15.1	44.45	3.3	44.61	44.40	11.8	4,153	0.28%
2023/06/06	7.8	44.50	13.6	44.58	44.60	-5.8	4,132	-0.14%
2023/06/05	5.5	44.50	64.1	44.45	44.55	-58.7	4,293	-1.37%
2023/06/02	2.7	44.22	16.5	44.32	44.25	-13.8	4,296	-0.32%
2023/06/01	7.5	43.95	41.9	44.20	44.05	-34.4	4,302	-0.80%
2023/05/31	4	43.99	6.9	44.24	43.95	-2.9	4,293	-0.07%
2023/05/30	1.6	43.94	71.3	44.08	44.05	-69.7	4,255	-1.64%
2023/05/29	26.8	43.85	59.2	43.82	43.85	-32.3	4,269	-0.76%
2023/05/26	7.8	43.90	7.8	43.90	43.90	0	4,300	0.00%
2023/05/25	22.2	44.05	12.8	44.18	44.00	9.5	4,313	0.22%
2023/05/24	6	44.33	23.6	44.36	44.35	-17.5	4,282	-0.41%
2023/05/23	2.5	44.58	33	44.58	44.65	-30.4	4,285	-0.71%
2023/05/22	5.6	44.46	21	44.47	44.50	-15.4	4,325	-0.36%
2023/05/19	7.1	44.33	32.2	44.42	44.50	-25.1	4,313	-0.58%
2023/05/18	8.6	44.24	26.1	44.25	44.30	-17.5	4,283	-0.41%
2023/05/17	4.2	44.24	20.6	44.39	44.35	-16.4	4,286	-0.38%
2023/05/16	1	43.91	12.1	44.27	44.35	-11	4,253	-0.26%
2023/05/15	11.3	43.80	31.7	44.08	44.25	-20.4	4,280	-0.48%
2023/05/12	18.7	43.73	8.1	43.95	43.95	10.6	4,311	0.25%
2023/05/11	18.7	43.73	8.1	43.95	43.85	10.6	4,290	0.25%
2023/05/10	24.8	44.02	18.5	44.11	44.15	6.3	4,282	0.15%
2023/05/09	2.6	44.47	32.8	44.42	44.45	-30.2	4,258	-0.71%
2023/05/08	6.8	44.21	34.3	44.43	44.50	-27.5	4,277	-0.64%
2023/05/05	3.4	44.27	4.4	44.33	44.25	-1	4,236	-0.02%
2023/05/04	2.8	44.35	53.2	44.36	44.35	-50.4	4,275	-1.18%
2023/05/03	2.6	44.19	16.8	44.22	44.15	-14.2	4,269	-0.33%
2023/05/02	10	44.15	21.3	44.17	44.25	-11.3	4,341	-0.26%
2023/04/28	9.1	43.83	10.5	43.82	43.95	-1.4	4,451	-0.03%
2023/04/27	10.4	43.81	7.7	43.78	43.80	2.7	4,457	0.06%
2023/04/26	16.8	43.83	13.2	43.87	43.95	3.6	4,487	0.08%
2023/04/25	6.4	44.19	53	44.15	43.95	-46.5	4,484	-1.04%
2023/04/24	12.4	43.94	26.1	43.96	43.90	-13.7	4,423	-0.31%
2023/04/21	13.4	43.93	21.2	43.88	43.80	-7.7	4,388	-0.18%
2023/04/20	4.3	43.43	8.2	43.51	43.50	-3.9	4,401	-0.09%
2023/04/19	8.8	43.53	3.6	43.63	43.30	5.1	4,465	0.12%
2023/04/18	4.1	43.67	3.3	43.80	43.60	0.8	4,436	0.02%
2023/04/17	6.3	43.82	9.6	43.80	43.75	-3.3	4,447	-0.07%
2023/04/14	8.8	43.65	9.3	43.73	43.65	-0.5	4,455	-0.01%
2023/04/13	6.1	43.83	8	43.90	43.70	-1.9	4,450	-0.04%
2023/04/12	10.7	44.00	5.5	44.03	43.90	5.2	4,438	0.12%
2023/04/11	17.4	44.02	57.5	44.02	44.10	-40.2	4,439	-0.91%
2023/04/10	9	43.38	14.1	43.39	43.60	-5.1	4,400	-0.12%
2023/04/07	6.6	43.33	9.1	43.29	43.25	-2.5	4,406	-0.06%
2023/04/06	2.4	43.27	15.2	43.36	43.40	-12.8	4,417	-0.29%
2023/03/31	2.3	43.26	29.5	43.30	43.30	-27.1	4,467	-0.61%
2023/03/30	15.2	43.08	8.9	43.13	43.20	6.3	4,966	0.13%
2023/03/29	4.2	43.23	23.1	43.23	43.30	-18.9	5,471	-0.35%
2023/03/28	1.4	43.14	16.4	43.11	43.10	-15	5,913	-0.25%
2023/03/27	7.3	42.94	14.1	42.94	42.90	-6.8	6,358	-0.11%
2023/03/24	15.8	42.96	1.1	43.10	43.00	14.7	6,945	0.21%
2023/03/23	5	42.99	22.6	42.99	43.00	-17.6	7,009	-0.25%
2023/03/22	35.7	42.95	51.3	43.00	42.90	-15.6	7,065	-0.22%
2023/03/21	11.7	42.83	13.8	42.85	42.70	-2.1	7,117	-0.03%
2023/03/20	9.6	42.58	4.2	42.67	42.70	5.5	7,146	0.08%
2023/03/17	16.6	42.81	14.7	43.07	42.65	2	7,223	0.03%
2023/03/16	11	42.81	14.8	42.86	43.00	-3.8	7,078	-0.05%
2023/03/15	6.4	42.83	27.5	42.89	42.95	-21.1	7,080	-0.30%
2023/03/14	14.8	42.46	4.4	42.75	42.60	10.4	7,079	0.15%
2023/03/13	18.6	42.59	15.8	42.60	42.85	2.8	7,074	0.04%
2023/03/10	55	42.78	11.8	42.84	42.85	43.2	7,074	0.61%
2023/03/09	30.7	43.25	13	43.30	43.25	17.7	7,136	0.25%
2023/03/08	193.6	43.10	40.6	43.26	43.25	153	7,175	2.13%	大買/鉅額交易
2023/03/07	14.1	44.43	5.5	44.50	44.55	8.6	7,054	0.12%
2023/03/06	31.3	44.34	19.4	44.47	44.50	12	7,091	0.17%
2023/03/03	4.6	44.38	20.4	44.38	44.35	-15.7	7,085	-0.22%
2023/03/02	17.9	43.92	12.1	44.01	44.20	5.8	7,104	0.08%
2023/03/01	21.5	44.14	17.1	44.24	44.10	4.4	7,089	0.06%
2023/02/24	4.1	44.54	24.1	44.60	44.75	-20	7,063	-0.28%
2023/02/23	7.7	44.46	57.1	44.50	44.50	-49.4	7,026	-0.70%
2023/02/22	6.4	43.65	21.6	43.83	44.00	-15.2	7,021	-0.22%
2023/02/21	7.8	43.89	36.8	43.86	44.00	-29	7,077	-0.41%
2023/02/20	9.3	43.00	55.3	43.32	43.75	-46	7,107	-0.65%
2023/02/17	2.9	42.52	24.6	42.67	42.85	-21.8	7,081	-0.31%
2023/02/16	15.4	42.56	27	42.58	42.55	-11.7	7,193	-0.16%
2023/02/15	23.8	42.18	4.2	42.28	42.15	19.6	7,233	0.27%
2023/02/14	16	42.26	5.9	42.35	42.25	10.1	7,201	0.14%
2023/02/13	18.5	42.06	1.4	42.16	42.10	17.1	7,215	0.24%
2023/02/10	22.2	42.05	9.3	42.27	42.20	12.9	7,206	0.18%
2023/02/09	14.7	42.29	6.2	42.37	42.25	8.5	7,184	0.12%
2023/02/08	32.4	42.23	15.5	42.36	42.30	16.9	7,230	0.23%
2023/02/07	7.2	42.13	22	42.02	42.15	-14.8	7,241	-0.20%
2023/02/06	29.9	42.10	15.3	42.20	42.00	14.6	7,251	0.20%
2023/02/03	24	42.27	6	42.25	42.30	18	7,239	0.25%
2023/02/02	39.9	42.42	9.2	42.62	42.45	30.7	7,240	0.42%
2023/02/01	24	42.47	14.6	42.51	42.65	9.3	7,219	0.13%
2023/01/31	30.4	42.44	59.9	42.90	42.15	-29.5	7,253	-0.41%
2023/01/30	6.8	42.97	16	42.98	42.95	-9.2	7,195	-0.13%
2023/01/17	8.2	42.60	21.8	42.65	42.65	-13.6	7,103	-0.19%
2023/01/16	11.1	42.51	29	42.50	42.60	-17.9	7,080	-0.25%
2023/01/13	5.5	42.15	13.6	42.19	42.15	-8.1	7,047	-0.11%
2023/01/12	10.9	41.93	17.7	42.02	41.95	-6.9	7,200	-0.10%
2023/01/11	58.2	41.84	7.1	41.82	41.75	51.1	7,280	0.70%
2023/01/10	3.3	41.66	13.1	41.81	41.80	-9.9	7,438	-0.13%
2023/01/09	8.3	41.61	24.3	41.66	41.80	-16	7,539	-0.21%
2023/01/06	3.3	41.09	25.4	41.21	41.35	-22	7,519	-0.29%
2023/01/05	2.1	41.00	12.7	41.09	41.10	-10.7	7,569	-0.14%
2023/01/04	4.4	40.76	2.5	40.83	40.75	1.8	7,581	0.02%
2023/01/03	14.1	40.56	4.3	40.69	40.60	9.8	7,644	0.13%
2022/12/30	0.6	41.00	6.9	40.93	41.00	-6.3	7,646	-0.08%
2022/12/29	29.1	40.52	5.3	40.73	40.80	23.8	7,691	0.31%
2022/12/28	1.8	41.19	1.1	41.26	41.15	0.7	7,725	0.01%
2022/12/27	3	41.54	24.8	41.53	41.55	-21.8	7,778	-0.28%
2022/12/26	9.1	41.38	14.9	41.37	41.50	-5.7	7,815	-0.07%
2022/12/23	13.4	41.04	15.7	41.36	41.55	-2.3	7,932	-0.03%
2022/12/22	19.8	41.18	67.7	41.39	41.45	-47.8	8,088	-0.59%
2022/12/21	41.3	40.39	4.2	40.51	40.55	37.1	7,736	0.48%
2022/12/20	22.4	40.94	11.4	41.13	40.90	11	7,354	0.15%
2022/12/19	50.2	41.17	20.2	41.22	41.30	29.9	7,031	0.43%
2022/12/16	34.5	40.48	16.3	40.98	41.90	18.1	6,678	0.27%
2022/12/15	15.7	40.95	1	41.10	40.95	14.7	6,245	0.24%
2022/12/14	4.1	41.16	4.4	41.19	41.20	-0.3	6,339	0.00%
2022/12/13	7.2	41.04	2.1	41.27	41.15	5	6,429	0.08%
2022/12/12	3.2	41.09	3.3	41.12	41.25	-0.1	6,475	0.00%
2022/12/09	5.8	41.32	14.8	41.31	41.35	-9	6,702	-0.13%
2022/12/08	6.3	40.83	6.2	40.98	41.00	0.1	6,767	0.00%
2022/12/07	7.2	41.03	13.1	41.20	40.90	-5.9	6,842	-0.09%
2022/12/06	18.3	41.04	11.2	41.23	41.25	7.1	6,911	0.10%
2022/12/05	2.2	41.05	41.4	41.12	41.20	-39.2	6,924	-0.57%
2022/12/02	10.8	40.66	7.5	40.72	40.85	3.3	6,928	0.05%
2022/12/01	77.4	40.74	23.2	40.87	40.80	54.2	6,996	0.78%
2022/11/30	8.3	40.93	10.3	41.07	41.30	-2.1	7,043	-0.03%
2022/11/29	5.2	40.46	8.3	40.91	41.05	-3	7,117	-0.04%
2022/11/28	15.1	40.56	12.4	40.58	40.45	2.7	7,129	0.04%
2022/11/25	7.2	40.90	6.1	41.12	40.95	1.1	7,193	0.02%
2022/11/24	9	41.08	7.3	41.17	41.10	1.7	7,267	0.02%
2022/11/23	10.7	40.75	14	40.88	40.75	-3.3	7,271	-0.05%
2022/11/22	18.4	40.70	10.7	40.90	40.95	7.8	7,309	0.11%
2022/11/21	32.6	40.83	15.1	40.88	41.05	17.6	7,316	0.24%
2022/11/18	4.2	41.03	11.8	41.32	41.25	-7.6	7,332	-0.10%
2022/11/17	7.9	41.15	36.3	41.23	41.45	-28.4	7,324	-0.39%
2022/11/16	7.8	40.50	14.4	40.49	40.50	-6.6	7,276	-0.09%
2022/11/15	24.6	40.32	19.8	40.34	40.75	4.8	7,234	0.07%
2022/11/14	20.1	40.33	27	40.18	40.60	-6.9	7,216	-0.10%
2022/11/11	10.8	38.94	21.2	39.12	39.05	-10.4	7,144	-0.15%
2022/11/10	21.3	38.62	21.2	38.54	38.55	0.1	7,136	0.00%
2022/11/09	8.2	38.29	10.6	38.36	38.50	-2.4	7,194	-0.03%
2022/11/08	11.6	37.80	31.4	37.82	37.95	-19.8	7,211	-0.27%
2022/11/07	10.3	37.64	8.6	37.60	37.60	1.7	7,222	0.02%
2022/11/04	24.4	37.05	1	37.35	37.45	23.4	7,319	0.32%
2022/11/03	31.8	36.86	3.3	37.33	37.30	28.6	7,296	0.39%
2022/11/02	13.9	37.52	3.7	37.62	37.50	10.2	7,279	0.14%
2022/11/01	9.2	37.11	4.9	37.54	37.55	4.3	7,264	0.06%
2022/10/31	17.6	37.15	2	37.10	37.30	15.6	7,299	0.21%
2022/10/28	9.8	37.24	1.8	37.55	37.10	8.1	7,370	0.11%
2022/10/27	7.6	37.51	0.3	37.66	37.25	7.3	7,398	0.10%
2022/10/26	14.5	37.52	6.4	37.35	37.35	8.1	7,423	0.11%
2022/10/25	24.4	36.81	4.6	36.98	37.15	19.8	7,472	0.27%
2022/10/24	11.2	37.71	0.3	37.94	37.40	10.9	7,595	0.14%
2022/10/21	0.6	37.58	3.2	37.43	37.50	-2.6	7,832	-0.03%
2022/10/20	29.5	37.11	4.3	37.04	37.10	25.3	8,030	0.32%
2022/10/19	17.6	38.08	16	38.26	37.95	1.6	7,982	0.02%
2022/10/18	30	37.71	1	38.79	37.70	29	8,056	0.36%
2022/10/17	12.2	38.10	11.1	38.10	38.00	1.1	8,044	0.01%
2022/10/14	33.4	38.55	6.3	38.54	38.45	27.1	8,050	0.34%
2022/10/13	27.7	38.91	6.4	38.86	38.70	21.3	8,129	0.26%
2022/10/12	3.7	39.70	0.6	39.80	39.80	3.1	8,245	0.04%
2022/10/11	20.3	39.44	5.1	39.52	39.70	15.2	8,320	0.18%
2022/10/07	2.5	40.10	4.6	40.16	40.00	-2.1	8,353	-0.03%
2022/10/06	7.3	40.18	2.1	40.18	40.15	5.1	8,382	0.06%
2022/10/05	23.6	39.93	2.4	40.03	39.80	21.2	8,404	0.25%
2022/10/04	9.5	39.48	1	39.50	39.40	8.5	8,375	0.10%
2022/10/03	14.6	39.05	7.6	39.10	39.00	7	8,310	0.08%
2022/09/30	41.2	39.61	16.1	39.62	39.40	25.1	8,299	0.30%
2022/09/29	162.9	39.81	123.2	39.86	40.05	39.7	8,225	0.48%	大買/大賣/
2022/09/28	63.3	40.26	15.2	40.70	39.90	48.1	8,058	0.60%
2022/09/27	20.4	40.87	16.7	41.30	40.75	3.7	7,975	0.05%
2022/09/26	53.3	41.28	52.3	41.40	40.95	1	7,925	0.01%
2022/09/23	84.2	42.57	17.7	42.77	42.35	66.5	7,903	0.84%
2022/09/22	27.7	42.67	23.6	42.80	43.85	4	7,862	0.05%
2022/09/21	16.4	43.58	40.6	43.76	43.85	-24.1	7,700	-0.31%
2022/09/20	9.8	44.03	12.3	44.13	43.95	-2.5	7,532	-0.03%
2022/09/19	11.8	44.26	34	44.37	44.10	-22.2	7,403	-0.30%
2022/09/16	26.6	44.32	4.4	44.58	44.20	22.2	7,316	0.30%
2022/09/15	17.4	44.46	42.3	44.66	44.85	-24.9	7,214	-0.35%
2022/09/14	24.2	44.40	101.3	44.54	44.30	-77.2	7,263	-1.06%	大賣/
2022/09/13	5	44.35	20	44.25	44.45	-15	7,393	-0.20%
2022/09/12	18	43.92	20.6	44.08	44.10	-2.6	7,532	-0.03%
2022/09/08	3.9	43.93	20.7	43.91	44.05	-16.8	7,817	-0.22%
2022/09/07	38.9	43.25	45.3	43.55	43.75	-6.5	7,844	-0.08%
2022/09/06	8.5	42.98	55.8	43.17	43.45	-47.3	7,791	-0.61%
2022/09/05	12.6	42.88	16.4	42.72	42.65	-3.8	7,654	-0.05%
2022/09/02	23.4	42.23	4.3	42.34	42.30	19	7,556	0.25%
2022/09/01	57.3	42.45	5.2	42.45	42.35	52.2	7,540	0.69%
2022/08/31	2.6	42.68	9.9	42.76	43.25	-7.3	7,448	-0.10%
2022/08/30	29.4	42.31	3.9	42.56	42.45	25.5	7,379	0.35%
2022/08/29	24.5	42.28	32	42.33	42.45	-7.4	7,381	-0.10%
2022/08/26	37.3	42.66	9.3	42.63	42.80	28	7,366	0.38%
2022/08/25	13.4	42.38	9	42.42	42.65	4.4	7,355	0.06%
2022/08/24	16.2	42.23	12.2	42.33	42.50	4	7,319	0.05%
2022/08/23	6.5	42.25	6.5	42.33	42.55	0	7,368	0.00%
2022/08/22	5.5	42.40	4.3	42.32	42.75	1.2	7,368	0.02%
2022/08/19	24.5	42.45	4.3	42.53	42.60	20.1	7,376	0.27%
2022/08/18	16.4	42.61	5.2	42.71	42.90	11.2	7,346	0.15%
2022/08/17	7.3	42.48	5.5	42.54	42.80	1.8	7,330	0.03%
2022/08/16	8.4	42.26	7.1	42.43	42.40	1.4	7,294	0.02%
2022/08/15	5.4	42.07	4.9	42.04	42.25	0.5	7,270	0.01%
2022/08/12	44.4	41.95	0	42.05	41.95	44.4	7,241	0.61%
2022/08/11	5.8	41.56	48.2	41.91	42.25	-42.4	7,283	-0.58%
2022/08/10	21.2	40.99	5	41.02	41.00	16.2	7,214	0.22%
2022/08/09	5.4	41.11	54	41.00	41.25	-48.6	7,231	-0.67%
2022/08/08	4.6	40.87	8	40.90	40.90	-3.4	7,270	-0.05%
2022/08/05	19.7	40.84	20.5	41.12	40.95	-0.8	7,311	-0.01%
2022/08/04	44.8	40.89	14.6	40.96	40.70	30.3	7,332	0.41%
2022/08/03	22.6	41.09	4.1	41.30	41.45	18.6	7,299	0.25%
2022/08/02	34	41.09	13.3	41.15	41.40	20.7	7,281	0.28%
2022/08/01	34.6	41.29	2	41.49	41.35	32.6	7,234	0.45%
2022/07/29	22.8	41.11	11.1	41.13	41.45	11.7	7,210	0.16%
2022/07/28	137.6	40.62	8.9	40.54	40.50	128.7	7,044	1.83%	大買/鉅額交易
2022/07/27	54.9	44.48	20.1	44.52	44.45	34.9	6,806	0.51%
2022/07/26	19.3	44.63	4.8	44.70	44.65	14.5	6,605	0.22%
2022/07/25	14.4	44.71	21.3	44.80	44.90	-6.9	6,528	-0.11%
2022/07/22	7.6	44.39	49.9	44.52	44.85	-42.3	6,469	-0.65%
2022/07/21	10.2	44.14	5.8	44.18	44.50	4.3	6,390	0.07%
2022/07/20	9.9	44.18	2.8	44.19	44.05	7	6,250	0.11%
2022/07/19	13.1	44.10	19.2	44.29	44.10	-6.1	6,176	-0.10%
2022/07/18	4.3	43.18	37.4	42.85	43.95	-33.1	6,026	-0.55%
2022/07/15	32.8	43.30	34.5	43.23	43.00	-1.7	5,991	-0.03%
2022/07/14	7.8	43.99	11.2	44.09	44.15	-3.4	5,924	-0.06%
2022/07/13	5.1	44.09	12.4	44.07	44.20	-7.3	5,897	-0.12%
2022/07/12	5.9	43.71	3.4	43.71	43.70	2.5	5,875	0.04%
2022/07/11	3.1	43.88	4.1	43.83	44.05	-1.1	5,858	-0.02%
2022/07/08	13.5	43.73	2.4	43.94	43.85	11.1	5,876	0.19%
2022/07/07	11.7	43.90	8.2	43.91	43.85	3.5	5,874	0.06%
2022/07/06	15.2	44.07	15.3	44.03	44.10	-0.1	5,892	0.00%
2022/07/05	32.5	44.21	10.2	44.24	44.30	22.2	5,883	0.38%
2022/07/04	11.9	43.84	14	44.02	43.90	-2.1	5,812	-0.04%
2022/07/01	7.2	43.94	24.9	44.15	44.20	-17.6	5,772	-0.31%
2022/06/30	10.4	43.63	12.5	43.81	43.80	-2.1	5,702	-0.04%
2022/06/29	3.4	43.70	18.1	43.82	43.70	-14.8	5,685	-0.26%
2022/06/28	9.1	43.58	2.6	43.80	43.65	6.5	5,710	0.11%
2022/06/27	5.8	44.03	14.4	44.08	44.00	-8.6	5,730	-0.15%
2022/06/24	8.3	43.64	6.9	43.75	43.60	1.3	5,706	0.02%
2022/06/23	65.9	43.11	5.1	43.09	42.95	60.8	5,696	1.07%
2022/06/22	8.9	43.28	11.5	43.30	43.60	-2.6	5,547	-0.05%
2022/06/21	3.8	43.09	23.7	43.16	43.05	-19.9	5,378	-0.37%
2022/06/20	30.9	42.54	11.9	42.55	42.40	19	5,189	0.37%
2022/06/17	78.5	42.39	15.1	42.56	43.45	63.3	4,975	1.27%
2022/06/16	35.3	43.27	8.9	43.41	43.10	26.3	4,694	0.56%
2022/06/15	42	43.42	0.9	43.52	43.30	41.2	4,782	0.86%
2022/06/14	21.6	43.63	24.3	43.66	43.65	-2.7	4,824	-0.06%
2022/06/13	44.1	43.66	3.4	43.70	43.70	40.7	4,849	0.84%
2022/06/10	32.3	44.22	2.6	44.36	44.15	29.7	4,878	0.61%
2022/06/09	9	44.46	0.4	44.59	44.65	8.6	4,884	0.18%
2022/06/08	5.4	44.61	19.4	44.75	44.80	-14	4,909	-0.29%
2022/06/07	17.5	44.26	2.2	44.35	44.20	15.3	4,936	0.31%
2022/06/06	26.3	44.25	2.1	44.31	44.35	24.2	4,980	0.49%
2022/06/02	18.3	44.49	0.1	44.58	44.40	18.2	5,039	0.36%
2022/06/01	10.9	44.98	8.1	45.03	44.80	2.8	5,081	0.05%
2022/05/31	24.3	44.87	1.5	45.38	44.40	22.8	5,086	0.45%
2022/05/30	11.1	45.51	9.9	45.49	45.50	1.2	5,005	0.02%
2022/05/27	2	45.00	10.2	45.05	45.20	-8.2	4,988	-0.16%
2022/05/26	3.3	44.70	22.2	44.86	44.50	-18.9	5,028	-0.38%
2022/05/25	1.2	44.58	3.3	44.51	44.75	-2.1	5,121	-0.04%
2022/05/24	13.5	44.13	6	44.20	44.00	7.5	5,152	0.15%
2022/05/23	8	44.26	3.1	44.34	44.40	4.9	5,157	0.09%
2022/05/20	23.1	43.83	3.2	43.78	44.00	19.9	5,149	0.39%
2022/05/19	63.1	43.62	0.1	43.75	43.65	63	5,152	1.22%
2022/05/18	43.3	44.62	2.3	44.57	44.65	41	5,074	0.81%
2022/05/17	6.9	44.82	5.1	44.94	44.75	1.8	5,056	0.04%
2022/05/16	21	44.97	18.5	45.12	44.95	2.5	5,041	0.05%
2022/05/13	7.6	44.65	45.9	44.97	45.05	-38.3	5,021	-0.76%
2022/05/12	34.4	44.61	57	44.56	44.40	-22.6	5,005	-0.45%
2022/05/11	31.4	45.55	19.1	45.63	45.30	12.3	4,990	0.25%
2022/05/10	6.3	46.04	12.9	46.00	46.15	-6.5	4,974	-0.13%
2022/05/09	20.5	46.43	34.3	46.44	46.30	-13.7	4,999	-0.27%
2022/05/06	18.8	46.91	5.7	47.04	47.20	13	5,016	0.26%
2022/05/05	94.2	47.38	15.5	47.45	47.45	78.8	5,076	1.55%
2022/05/04	6	47.37	38.9	47.30	47.45	-32.9	5,089	-0.65%
2022/05/03	32.4	47.52	5.8	47.65	47.50	26.5	5,156	0.51%
2022/04/29	25.8	47.96	32.9	47.98	48.10	-7.1	5,185	-0.14%
2022/04/28	9	47.68	56.5	47.59	48.00	-47.6	5,155	-0.92%
2022/04/27	36.2	47.09	46.2	47.06	47.10	-10	5,045	-0.20%
2022/04/26	8.9	47.14	17	47.12	47.20	-8.1	5,005	-0.16%
2022/04/25	13.6	46.87	32.4	46.90	46.90	-18.8	5,021	-0.38%
2022/04/22	35.4	47.38	5.9	47.33	47.55	29.4	4,970	0.59%
2022/04/21	17.4	47.47	22	47.68	47.70	-4.6	4,967	-0.09%
2022/04/20	28.9	47.13	12.6	47.19	47.35	16.3	4,918	0.33%
2022/04/19	30.7	46.83	108.2	46.73	46.95	-77.5	4,868	-1.59%	大賣/
2022/04/18	43.1	46.53	46.4	46.55	46.55	-3.3	4,870	-0.07%
2022/04/15	28.9	46.89	49.5	46.91	46.90	-20.6	4,815	-0.43%
2022/04/14	11.3	47.31	56.9	47.33	47.20	-45.7	4,803	-0.95%
2022/04/13	26.7	47.28	17.7	47.31	47.50	9	4,793	0.19%
2022/04/12	44.8	47.42	80.6	47.49	47.20	-35.9	4,759	-0.75%
2022/04/11	11.1	47.64	149.5	47.63	47.60	-138.4	4,721	-2.93%	大賣/鉅額交易
2022/04/08	22.4	47.89	17.6	47.95	47.80	4.8	4,698	0.10%
2022/04/07	22.7	48.03	28.2	48.09	47.95	-5.6	4,687	-0.12%
2022/04/06	32.7	48.04	38.3	48.17	48.45	-5.6	4,635	-0.12%
2022/04/01	61.3	48.07	38.9	48.05	48.00	22.4	4,572	0.49%
2022/03/31	16.5	48.61	44.9	48.61	48.60	-28.4	4,523	-0.63%
2022/03/30	8.1	48.45	19.4	48.45	48.50	-11.2	4,484	-0.25%
2022/03/29	18.4	48.35	17.2	48.33	48.40	1.2	4,595	0.03%
2022/03/28	24.7	48.00	13.9	48.06	48.10	10.8	4,740	0.23%
2022/03/25	35.9	48.19	28.6	48.17	48.25	7.3	4,870	0.15%
2022/03/24	10.9	48.18	48.7	48.22	48.45	-37.7	5,077	-0.74%
2022/03/23	24.6	48.04	36.6	48.09	48.10	-12	5,547	-0.22%
2022/03/22	20.4	48.18	55.4	48.16	48.30	-35.1	5,665	-0.62%
2022/03/21	27.8	48.09	50.2	48.12	48.25	-22.4	5,666	-0.40%
2022/03/18	32.1	48.01	46.6	48.07	47.90	-14.5	5,639	-0.26%
2022/03/17	27.7	47.97	54.4	47.91	48.00	-26.7	5,546	-0.48%
2022/03/16	49.9	47.29	45.3	47.30	47.60	4.6	5,446	0.08%
2022/03/15	48	46.94	52.6	46.96	47.30	-4.6	5,432	-0.08%
2022/03/14	33.6	47.03	66.4	47.05	47.20	-32.8	5,397	-0.61%
2022/03/11	25.2	46.57	63.6	46.58	46.70	-38.4	5,384	-0.71%
2022/03/10	59.4	46.34	63.3	46.34	46.45	-3.9	5,401	-0.07%
2022/03/09	24.7	45.76	103	45.84	45.95	-78.3	5,381	-1.46%	大賣/
2022/03/08	106.6	44.82	53	44.83	44.85	53.6	5,397	0.99%	大買/
2022/03/07	31.7	45.26	30.7	45.32	45.50	0.9	5,444	0.02%
2022/03/04	12.5	45.85	6.7	45.93	46.00	5.8	5,677	0.10%
2022/03/03	14.4	46.14	11.4	46.16	46.20	3.1	5,775	0.05%
2022/03/02	6.8	46.00	19.3	46.02	46.20	-12.5	5,897	-0.21%
2022/03/01	8.4	45.89	54.7	46.05	46.10	-46.3	6,284	-0.74%
2022/02/25	31.1	45.22	39.4	45.31	45.10	-8.3	6,461	-0.13%
2022/02/24	40.4	45.45	79.1	45.39	45.55	-38.7	6,645	-0.58%
2022/02/23	28.9	45.78	25	45.84	45.90	3.8	6,620	0.06%
2022/02/22	38.3	45.62	26.9	45.63	45.75	11.3	6,639	0.17%
2022/02/21	26.2	45.64	20.4	45.79	45.95	5.8	6,681	0.09%
2022/02/18	4.6	45.58	51.7	45.65	45.75	-47.1	6,713	-0.70%
2022/02/17	22.4	45.56	31.3	45.63	45.70	-8.9	6,763	-0.13%
2022/02/16	6.9	45.26	29.7	45.30	45.40	-22.8	6,800	-0.33%
2022/02/15	12.7	45.13	12.6	45.17	45.00	0.1	6,848	0.00%
2022/02/14	35.6	45.17	52.1	45.21	45.30	-16.5	6,887	-0.24%
2022/02/11	15.5	45.35	55.8	45.40	45.50	-40.3	6,892	-0.58%
2022/02/10	9.2	45.11	61.7	45.16	45.30	-52.5	6,861	-0.77%
2022/02/09	15.8	44.92	67	45.03	45.20	-51.1	6,866	-0.74%
2022/02/08	30.1	44.86	33.5	44.90	44.75	-3.4	6,837	-0.05%
2022/02/07	13.2	44.57	19	44.49	44.80	-5.8	6,799	-0.09%
2022/01/26	12.5	44.27	24.6	44.28	44.20	-12.1	6,712	-0.18%
2022/01/25	133	44.02	18.6	43.97	44.15	114.3	6,725	1.70%	大買/鉅額交易
2022/01/24	10.8	44.42	52.2	44.56	44.65	-41.5	6,700	-0.62%
2022/01/21	12.5	44.31	130.6	44.27	44.50	-118.1	6,705	-1.76%	大賣/鉅額交易
2022/01/20	16.6	44.43	17.8	44.42	44.35	-1.2	6,679	-0.02%
2022/01/19	14.7	44.41	10.6	44.48	44.40	4	6,741	0.06%
2022/01/18	69.4	44.58	9	44.58	44.55	60.4	6,782	0.89%
2022/01/17	9.5	44.39	13.8	44.34	44.40	-4.2	6,779	-0.06%
2022/01/14	16.8	44.41	55.8	44.48	44.60	-39	6,841	-0.57%
2022/01/13	16.5	44.43	53.9	44.47	44.40	-37.4	6,928	-0.54%
2022/01/12	6.7	44.25	15.8	44.28	44.40	-9.1	6,982	-0.13%
2022/01/11	22.6	44.22	15.6	44.22	44.35	7	7,034	0.10%
2022/01/10	24	44.24	39	44.22	44.30	-14.9	7,035	-0.21%
2022/01/07	16	44.13	24.4	44.21	44.30	-8.4	7,076	-0.12%
2022/01/06	27.9	43.92	23.1	43.97	44.10	4.9	7,082	0.07%
2022/01/05	8.8	43.77	32.6	43.84	43.90	-23.8	7,110	-0.33%
2022/01/04	87.1	43.72	16.7	43.78	43.80	70.4	7,165	0.98%
2022/01/03	42.1	44.07	12.9	44.18	44.00	29.3	7,163	0.41%
2021/12/30	41.8	44.21	17.2	44.26	44.30	24.6	7,237	0.34%
2021/12/29	15.4	44.19	41.2	44.21	44.25	-25.9	7,342	-0.35%
2021/12/28	9.5	44.11	10.9	44.16	44.20	-1.5	7,408	-0.02%
2021/12/27	16.2	44.11	21.2	44.13	44.15	-5	7,488	-0.07%
2021/12/24	19.2	44.22	26.7	44.28	44.25	-7.5	7,594	-0.10%
2021/12/23	16.5	44.21	64.5	44.28	44.30	-48	7,666	-0.63%
2021/12/22	22.4	44.00	70.3	43.97	43.90	-47.9	7,640	-0.63%
2021/12/21	47.5	43.64	69.6	43.76	43.75	-22.1	7,525	-0.29%
2021/12/20	44	43.59	100.5	43.63	43.40	-56.5	7,443	-0.76%
2021/12/17	56.9	42.98	41.2	43.20	42.95	15.7	7,317	0.21%
2021/12/16	122.8	42.82	17.4	43.00	42.95	105.4	6,964	1.51%	大買/鉅額交易
2021/12/15	7.6	43.44	25.5	43.49	43.40	-17.9	7,026	-0.26%
2021/12/14	32	43.06	16.7	43.15	43.05	15.3	7,593	0.20%
2021/12/13	55	43.17	27.3	43.33	43.00	27.7	7,641	0.36%
2021/12/10	26.9	43.46	20.7	43.49	43.45	6.2	7,685	0.08%
2021/12/09	21.6	43.40	34.5	43.47	43.50	-12.9	7,821	-0.16%
2021/12/08	33.4	43.42	38.6	43.45	43.50	-5.2	7,912	-0.07%
2021/12/07	29.8	43.14	36.2	43.19	43.25	-6.5	7,889	-0.08%
2021/12/06	30.1	42.96	28.5	43.01	43.15	1.6	7,900	0.02%
2021/12/03	19.3	42.63	20.4	42.78	42.75	-1.1	7,906	-0.01%
2021/12/02	85.4	42.22	25	42.24	42.40	60.4	7,916	0.76%
2021/12/01	101.8	42.18	24.2	42.27	42.35	77.5	7,893	0.98%	大買/
2021/11/30	158.6	42.48	26.8	42.89	42.00	131.9	7,801	1.69%	大買/鉅額交易
2021/11/29	65.4	42.31	69.4	42.17	42.45	-4.1	7,648	-0.05%
2021/11/26	148.5	42.31	71	42.28	42.25	77.6	7,690	1.01%	大買/
2021/11/25	401.7	42.54	101.8	42.57	42.35	299.8	7,640	3.92%	大買/大賣/鉅額交易
2021/11/24	273.7	43.37	75	43.35	43.35	198.7	7,303	2.72%	大買/鉅額交易
2021/11/23	259.5	43.89	19.3	43.95	44.10	240.2	7,119	3.37%	大買/鉅額交易
2021/11/22	52.5	44.79	7.5	44.78	44.70	45	6,948	0.65%
2021/11/19	16.2	44.89	17.5	44.91	45.05	-1.3	6,982	-0.02%
2021/11/18	69.9	44.60	8.4	44.70	44.70	61.5	6,995	0.88%
2021/11/17	66.1	44.88	31.2	44.93	44.90	34.9	6,971	0.50%
2021/11/16	27.1	45.09	13.6	45.12	45.10	13.5	7,035	0.19%
2021/11/15	82.1	45.36	11.8	45.33	45.25	70.2	7,160	0.98%
2021/11/12	32.7	45.42	52.3	45.48	45.55	-19.6	7,296	-0.27%
2021/11/11	52.5	45.11	68.5	45.18	45.30	-16	7,452	-0.21%
2021/11/10	21.6	44.62	11.6	44.71	44.80	10.1	7,604	0.13%
2021/11/09	31.8	44.74	33.8	44.75	44.80	-1.9	7,684	-0.03%
2021/11/08	33.3	44.69	18.4	44.78	44.90	14.9	7,761	0.19%
2021/11/05	18.8	44.46	29.5	44.52	44.80	-10.8	7,880	-0.14%
2021/11/04	16.2	44.46	9.1	44.51	44.50	7.1	7,989	0.09%
2021/11/03	30.6	44.40	3.5	44.54	44.50	27.1	8,274	0.33%
2021/11/02	13.5	44.46	23	44.46	44.50	-9.5	8,560	-0.11%
2021/11/01	45.3	44.12	22.7	44.15	44.20	22.5	9,889	0.23%
2021/10/29	46	44.32	8.2	44.29	44.30	37.7	10,272	0.37%
2021/10/28	25	44.34	5.9	44.42	44.35	19.1	10,635	0.18%
2021/10/27	65.9	44.32	6.9	44.35	44.30	59	10,946	0.54%
2021/10/26	48	44.63	5.8	44.71	44.50	42.2	11,126	0.38%
2021/10/25	26.3	44.69	2.2	44.79	44.60	24.2	11,240	0.21%
2021/10/22	6.6	45.04	20.2	45.06	44.85	-13.6	11,524	-0.12%
2021/10/21	46.3	44.66	7.5	44.72	44.60	38.8	11,537	0.34%
2021/10/20	72	44.80	15.8	44.86	44.75	56.1	11,540	0.49%
2021/10/19	56.5	45.14	11.4	45.22	45.15	45.1	11,564	0.39%
2021/10/18	14.3	45.51	5	45.52	45.45	9.3	11,571	0.08%
2021/10/15	14.2	45.42	17.3	45.47	45.50	-3.2	11,647	-0.03%
2021/10/14	22.7	45.57	22.5	45.56	45.35	0.2	11,653	0.00%
2021/10/13	10.7	45.43	8.5	45.48	45.40	2.2	11,712	0.02%
2021/10/12	29.8	45.31	7	45.53	45.45	22.8	11,714	0.19%
2021/10/08	21.2	45.75	11.9	45.82	45.85	9.3	11,754	0.08%
2021/10/07	36.9	45.67	17.3	45.76	45.80	19.6	11,867	0.17%
2021/10/06	37.2	45.62	22	45.61	45.65	15.2	11,943	0.13%
2021/10/05	28	45.15	14.4	45.17	45.30	13.6	11,992	0.11%
2021/10/04	19.7	45.38	41.3	45.45	45.45	-21.5	12,199	-0.18%
2021/10/01	38	45.21	18.4	45.35	45.35	19.6	12,505	0.16%
2021/09/30	27.3	45.68	18.6	45.78	45.60	8.7	12,648	0.07%
2021/09/29	36.6	45.55	19.9	45.65	45.80	16.7	12,769	0.13%
2021/09/28	15.9	46.19	17	46.27	46.35	-1.1	12,739	-0.01%
2021/09/27	27.5	46.30	66	46.36	46.45	-38.4	12,777	-0.30%
2021/09/24	13.9	46.48	124.9	46.47	46.45	-111	12,781	-0.87%	大賣/鉅額交易
2021/09/23	38.7	46.08	54	46.10	46.15	-15.3	12,802	-0.12%
2021/09/22	91.6	44.89	106.4	45.17	45.60	-14.8	12,728	-0.12%	大賣/
2021/09/17	246.3	45.21	100.6	45.28	45.00	145.6	12,631	1.15%	大買/鉅額交易
2021/09/16	40.9	46.33	63.4	46.34	46.50	-22.5	12,156	-0.19%
2021/09/15	50.8	46.26	32	46.32	46.35	18.8	12,235	0.15%
2021/09/14	106.1	46.40	78.7	46.45	46.50	27.5	12,364	0.22%	大買/
2021/09/13	59	45.72	161.8	45.61	45.90	-102.8	12,543	-0.82%	大賣/鉅額交易
2021/09/10	19.9	44.68	13.6	44.80	44.95	6.3	12,540	0.05%
2021/09/09	41.1	44.35	10.2	44.47	44.35	30.9	12,815	0.24%
2021/09/08	89.7	44.76	12	44.82	44.75	77.7	12,843	0.60%
2021/09/07	8.7	44.95	20.7	45.03	45.15	-12	12,851	-0.09%
2021/09/06	48.9	44.79	80.2	44.83	44.90	-31.3	12,856	-0.24%
2021/09/03	29.6	45.04	12	45.08	45.10	17.6	12,872	0.14%
2021/09/02	99.7	45.13	126.9	44.98	44.85	-27.2	12,909	-0.21%	大賣/
2021/09/01	29.2	45.18	79.5	45.27	45.65	-50.3	12,873	-0.39%
2021/08/31	38.2	44.68	20.7	44.66	44.90	17.5	12,807	0.14%
2021/08/30	82.7	44.59	120	44.66	44.70	-37.3	12,887	-0.29%	大賣/
2021/08/27	142.9	44.16	10.6	44.19	44.20	132.3	12,958	1.02%	大買/鉅額交易
2021/08/26	94.4	43.75	60.1	43.77	43.65	34.2	13,077	0.26%
2021/08/25	60.6	43.96	17.2	43.97	43.95	43.3	13,179	0.33%
2021/08/24	16.9	43.72	6.4	43.78	43.80	10.5	13,181	0.08%
2021/08/23	44	43.73	70.9	43.73	43.60	-26.9	13,450	-0.20%
2021/08/20	125.2	43.24	78.3	43.21	43.00	46.9	13,560	0.35%	大買/
2021/08/19	146.7	43.61	56.7	43.36	43.35	90	13,576	0.66%	大買/
2021/08/18	58.4	43.77	54.9	43.79	44.10	3.5	13,481	0.03%
2021/08/17	125.8	44.02	51.1	43.92	43.75	74.7	13,358	0.56%	大買/
2021/08/16	186.7	44.79	61.8	44.93	44.60	125	13,185	0.95%	大買/鉅額交易
2021/08/13	122.3	45.61	67.6	45.61	45.60	54.6	13,220	0.41%	大買/
2021/08/12	28.5	45.69	9.6	45.74	45.75	18.9	13,236	0.14%
2021/08/11	112.7	45.69	89.1	45.58	45.60	23.6	13,278	0.18%	大買/
2021/08/10	126.2	45.58	58.2	45.54	45.55	68	13,322	0.51%	大買/
2021/08/09	208.6	45.60	139.3	45.73	45.85	69.3	13,401	0.52%	大買/大賣/
2021/08/06	221.5	46.14	46.6	46.29	46.05	175	13,317	1.31%	大買/鉅額交易
2021/08/05	785	46.41	87.9	46.52	46.35	697.1	13,269	5.25%	大買/鉅額交易
2021/08/04	184.1	51.95	53.7	52.03	51.90	130.5	12,479	1.05%	大買/鉅額交易
2021/08/03	78.2	51.90	30	52.02	52.10	48.2	12,408	0.39%
2021/08/02	191.2	51.61	29.3	51.69	51.80	161.8	12,169	1.33%	大買/鉅額交易
2021/07/30	54.8	51.93	39.4	52.01	51.80	15.4	11,948	0.13%
2021/07/29	56.3	52.02	14.6	52.05	52.40	41.7	11,920	0.35%
2021/07/28	90.6	52.11	35.8	52.54	52.10	54.7	11,887	0.46%
2021/07/27	25	52.96	40.5	52.99	53.00	-15.6	11,895	-0.13%
2021/07/26	47.7	53.32	38	53.34	53.10	9.6	11,977	0.08%
2021/07/23	15.6	52.65	23.4	52.68	52.80	-7.8	12,029	-0.06%
2021/07/22	22.5	52.20	10.2	52.29	52.20	12.3	12,113	0.10%
2021/07/21	4	52.05	32.2	52.33	52.50	-28.2	12,201	-0.23%
2021/07/20	7.1	52.17	10.7	52.21	52.00	-3.6	12,290	-0.03%
2021/07/19	12.5	52.03	23.9	52.18	52.50	-11.4	12,521	-0.09%
2021/07/16	14.1	51.90	9.4	51.90	52.00	4.7	13,083	0.04%
2021/07/15	45.8	52.02	21.2	52.18	51.90	24.7	13,526	0.18%
2021/07/14	22.4	52.46	27.1	52.44	52.50	-4.7	13,811	-0.03%
2021/07/13	17.4	52.50	38.9	52.71	52.60	-21.6	13,914	-0.16%
2021/07/12	112.6	52.61	52.1	52.70	52.70	60.5	13,897	0.44%	大買/
2021/07/09	35.4	52.80	37.3	52.75	52.80	-1.9	14,021	-0.01%
2021/07/08	91	52.68	308.9	52.50	53.00	-217.9	13,910	-1.57%	大賣/鉅額交易
2021/07/07	29.5	51.56	76.5	51.62	51.70	-47	13,787	-0.34%
2021/07/06	36.4	50.94	5.3	50.95	51.00	31.1	13,683	0.23%
2021/07/05	22.4	50.97	50.6	51.03	51.00	-28.2	13,593	-0.21%
2021/07/02	62.6	50.66	27.4	50.71	50.50	35.2	13,581	0.26%
2021/07/01	36.3	50.63	13	50.77	50.60	23.2	13,569	0.17%
2021/06/30	15.5	50.81	16.7	50.87	50.70	-1.2	13,613	-0.01%
2021/06/29	52.7	50.70	70.5	50.78	50.70	-17.8	13,670	-0.13%
2021/06/28	16.9	50.50	36.2	50.85	50.90	-19.4	13,734	-0.14%
2021/06/25	48.2	50.54	56.9	50.73	50.60	-8.7	13,714	-0.06%
2021/06/24	83.3	50.44	22.5	50.53	50.30	60.8	13,678	0.44%
2021/06/23	97.1	50.56	17.1	50.64	50.50	80	13,718	0.58%
2021/06/22	69.6	51.02	75.9	50.88	50.80	-6.4	13,538	-0.05%
2021/06/21	50.5	49.99	85	50.02	50.00	-34.5	13,225	-0.26%
2021/06/18	115.3	50.50	19.4	50.58	50.40	95.9	13,154	0.73%	大買/
2021/06/17	7.1	50.90	15	50.90	51.10	-7.9	13,078	-0.06%
2021/06/16	20.6	50.76	12.7	50.96	51.10	8	13,141	0.06%
2021/06/15	25.1	50.59	11.3	50.70	50.70	13.8	13,161	0.11%
2021/06/11	12.5	50.59	3.3	50.77	50.70	9.2	13,164	0.07%
2021/06/10	21.8	50.44	5.1	50.52	50.60	16.7	13,104	0.13%
2021/06/09	27	50.59	8.2	50.69	50.60	18.8	13,056	0.14%
2021/06/08	21.6	50.87	35.1	50.86	50.90	-13.5	12,995	-0.10%
2021/06/07	21.3	51.11	123.3	51.29	51.10	-102.1	12,983	-0.79%	大賣/鉅額交易
2021/06/04	73	51.28	28.6	51.67	51.40	44.4	12,861	0.35%
2021/06/03	24.4	51.68	27.7	52.11	51.80	-3.3	12,799	-0.03%
2021/06/02	111.4	51.70	34.3	51.59	51.90	77.1	12,694	0.61%	大買/
2021/06/01	41.5	51.47	7.9	51.53	51.60	33.6	12,507	0.27%
2021/05/31	29.2	51.43	83.9	51.57	51.90	-54.7	12,498	-0.44%
2021/05/28	38.2	50.09	16.5	50.35	50.40	21.7	12,277	0.18%
2021/05/27	13.3	50.31	13.6	50.24	50.20	-0.3	12,195	0.00%
2021/05/26	22.4	49.99	1.9	49.97	50.10	20.4	12,238	0.17%
2021/05/25	11.6	50.34	35.6	50.35	50.30	-23.9	12,201	-0.20%
2021/05/24	11	50.22	43.3	50.31	50.30	-32.3	12,192	-0.27%
2021/05/21	60	50.30	71.1	51.48	50.60	-11.1	12,257	-0.09%
2021/05/20	11.8	49.88	21.3	49.99	50.10	-9.5	12,231	-0.08%
2021/05/19	38.5	49.61	12.3	49.64	49.85	26.2	12,225	0.21%
2021/05/18	25.5	49.12	136.6	49.36	49.95	-111.1	12,155	-0.91%	大賣/鉅額交易
2021/05/17	25	47.88	57.9	48.08	48.45	-32.8	12,062	-0.27%
2021/05/14	20.1	48.89	31.3	49.10	49.00	-11.1	11,864	-0.09%
2021/05/13	136.1	48.45	61.3	48.23	47.95	74.8	11,669	0.64%	大買/
2021/05/12	132.7	48.77	100.6	48.74	48.55	32	11,431	0.28%	大買/
2021/05/11	70.8	51.02	66.1	50.83	50.10	4.7	10,915	0.04%
2021/05/10	31.3	50.65	30.6	50.80	50.90	0.7	10,572	0.01%
2021/05/07	62.9	50.18	14.5	50.17	50.30	48.4	10,486	0.46%
2021/05/06	80.4	50.11	22.2	50.06	50.40	58.2	10,473	0.56%
2021/05/05	41.6	49.10	32.2	49.23	49.30	9.5	10,288	0.09%
2021/05/04	104.3	48.78	38.5	48.80	48.55	65.7	10,187	0.65%	大買/
2021/05/03	50.3	49.63	37.7	49.63	49.60	12.6	9,910	0.13%
2021/04/29	44.6	50.01	14.2	50.16	49.95	30.4	9,850	0.31%
2021/04/28	50.5	50.11	24.4	50.21	50.20	26.1	9,744	0.27%
2021/04/27	36.5	50.45	23.4	50.47	50.30	13.1	9,655	0.14%
2021/04/26	71.6	50.42	19.7	50.48	50.80	51.9	9,515	0.55%
2021/04/23	170	50.37	79.8	50.45	50.20	90.2	9,403	0.96%	大買/
2021/04/22	333.2	52.87	105.8	52.98	51.60	227.4	9,290	2.45%	大買/大賣/鉅額交易
2021/04/21	182.1	51.53	146.2	51.59	52.20	36	8,729	0.41%	大買/大賣/
2021/04/20	211.2	51.30	89.7	50.91	50.70	121.5	8,278	1.47%	大買/鉅額交易
2021/04/19	75	49.73	38.5	49.72	50.00	36.4	7,927	0.46%
2021/04/16	42.3	48.65	26.3	48.57	48.95	16	7,718	0.21%
2021/04/15	107.1	48.39	49.2	48.47	48.30	57.9	7,601	0.76%	大買/
2021/04/14	43.9	47.46	20.4	47.42	47.40	23.6	7,401	0.32%
2021/04/13	22.2	47.46	58	47.40	47.35	-35.8	7,295	-0.49%
2021/04/12	20.8	46.80	9.1	46.85	46.80	11.8	7,099	0.17%
2021/04/09	15	46.77	7.5	46.75	46.70	7.5	6,989	0.11%
2021/04/08	19.2	46.83	53.4	46.82	46.90	-34.2	6,896	-0.50%
2021/04/07	15	46.88	37.6	46.93	47.00	-22.6	6,870	-0.33%
2021/04/06	20.2	46.91	11.4	47.02	47.10	8.8	6,824	0.13%
2021/04/01	65.6	47.25	14.9	47.31	47.10	50.6	6,725	0.75%
2021/03/31	46.3	47.27	92.5	47.36	47.80	-46.2	6,566	-0.70%
2021/03/30	25.1	46.65	9.4	46.74	46.80	15.7	6,465	0.24%
2021/03/29	30.1	46.72	46.9	46.73	46.80	-16.9	6,422	-0.26%
2021/03/26	42.9	46.45	89.4	46.53	46.50	-46.5	6,376	-0.73%
2021/03/25	42.8	45.80	29.1	45.86	46.00	13.8	6,283	0.22%
2021/03/24	9.6	45.74	23.8	45.86	45.90	-14.2	6,329	-0.22%
2021/03/23	21.7	45.65	22.1	45.77	45.95	-0.4	6,426	-0.01%
2021/03/22	58.6	45.45	57.1	45.71	45.80	1.6	6,406	0.02%
2021/03/19	4.3	43.90	3.9	43.95	44.40	0.4	6,194	0.01%
2021/03/18	15.3	44.48	29.5	44.61	44.35	-14.2	6,098	-0.23%
2021/03/17	9	44.01	14.1	44.10	44.00	-5.1	6,039	-0.08%
2021/03/16	7.5	43.81	14.4	44.01	44.05	-6.9	6,002	-0.11%
2021/03/15	8.8	43.87	9.1	44.02	43.75	-0.3	6,023	-0.01%
2021/03/12	4.3	43.88	15	43.93	43.90	-10.7	6,002	-0.18%
2021/03/11	5.6	44.05	31.2	44.09	43.90	-25.6	6,049	-0.42%
2021/03/10	9.2	43.84	4.1	43.91	43.75	5.1	6,056	0.08%
2021/03/09	2.3	43.66	20.1	43.77	43.90	-17.8	6,065	-0.29%
2021/03/08	1.7	43.53	27.5	43.54	43.45	-25.8	6,040	-0.43%
2021/03/05	8.6	43.07	8.2	42.97	43.15	0.4	5,986	0.01%
2021/03/04	12.3	42.85	6.8	43.17	43.20	5.4	6,171	0.09%
2021/03/03	2.1	43.03	26.8	43.17	43.10	-24.7	6,118	-0.40%
2021/03/02	11.1	42.90	5.3	42.99	42.50	5.8	6,027	0.10%
2021/02/26	56.7	42.63	14.3	42.99	42.65	42.5	5,967	0.71%
2021/02/25	2.1	43.29	10.9	43.22	43.30	-8.9	5,802	-0.15%
2021/02/24	5.9	42.97	34.6	42.97	43.00	-28.8	5,775	-0.50%
2021/02/23	10.3	42.93	17.9	42.95	43.00	-7.6	5,737	-0.13%
2021/02/22	8.3	42.39	20.6	42.48	42.75	-12.3	5,668	-0.22%
2021/02/19	25.2	41.04	17.3	41.49	41.80	7.8	5,502	0.14%
2021/02/18	8.4	41.25	5	41.28	41.25	3.4	5,475	0.06%
2021/02/17	16.1	41.00	7	41.15	41.15	9	5,481	0.16%
2021/02/05	3.6	40.81	0.2	41.03	40.90	3.4	5,433	0.06%
2021/02/04	4.8	40.71	2	40.85	40.70	2.8	5,499	0.05%
2021/02/03	4	40.91	22.6	40.86	41.05	-18.6	5,632	-0.33%
2021/02/02	20.3	40.61	6.1	40.72	40.80	14.2	5,672	0.25%
2021/02/01	14.7	40.45	11	40.51	40.45	3.7	5,633	0.07%
2021/01/29	34	40.14	1	40.35	40.00	33	5,625	0.59%
2021/01/28	31.6	40.31	11	40.71	40.35	20.6	5,566	0.37%
2021/01/27	17.4	40.54	0	0.00	40.50	17.4	5,512	0.32%
2021/01/26	16.3	40.64	3	40.80	40.55	13.2	5,524	0.24%
2021/01/25	6	40.82	2.4	40.78	40.85	3.6	5,507	0.07%
2021/01/22	22.9	40.67	4.7	40.72	40.75	18.1	5,522	0.33%
2021/01/21	9.1	41.16	5.4	41.17	41.05	3.8	5,465	0.07%
2021/01/20	35.2	41.35	6.7	41.41	41.45	28.5	5,505	0.52%
2021/01/19	3.2	42.03	2.5	42.02	42.15	0.7	5,389	0.01%
2021/01/18	19.8	41.54	10.4	41.61	41.85	9.4	5,371	0.17%
2021/01/15	54.4	41.92	7.1	41.89	41.80	47.3	5,318	0.89%
2021/01/14	18.8	42.61	10.3	42.79	42.55	8.5	5,250	0.16%
2021/01/13	6.2	42.82	0.7	42.96	42.90	5.5	5,218	0.10%
2021/01/12	6.3	42.92	7.3	43.04	42.90	-1	5,230	-0.02%
2021/01/11	7	43.19	1.3	43.37	43.25	5.7	5,241	0.11%
2021/01/08	6.4	43.14	5.5	43.28	43.45	0.8	5,264	0.02%
2021/01/07	6.1	43.40	26.6	43.46	43.25	-20.6	5,272	-0.39%
2021/01/06	1	42.95	22.5	43.06	43.15	-21.5	5,240	-0.41%
2021/01/05	2.1	42.96	7.4	43.07	43.00	-5.2	5,213	-0.10%
2021/01/04	5.3	43.02	6.9	43.01	43.00	-1.6	5,242	-0.03%
2020/12/31	17	43.34	8	43.47	43.20	9	5,242	0.17%
2020/12/30	1.2	43.06	12.5	43.18	43.15	-11.4	5,264	-0.22%
2020/12/29	3.2	43.01	2.2	43.12	43.20	1	5,246	0.02%
2020/12/28	4.3	43.05	16.8	42.98	43.05	-12.5	5,247	-0.24%
2020/12/25	4.5	42.69	8	42.66	42.70	-3.5	5,243	-0.07%
2020/12/24	10	42.37	4.2	42.46	42.30	5.8	5,243	0.11%
2020/12/23	23.6	42.35	13.3	42.29	42.25	10.3	5,206	0.20%
2020/12/22	23.5	42.75	31.1	42.95	42.70	-7.5	5,163	-0.15%
2020/12/21	19.2	42.90	8.6	43.00	43.05	10.5	5,223	0.20%
2020/12/18	17.3	42.70	10.1	42.98	42.50	7.2	5,168	0.14%
2020/12/17	45.3	42.90	1.1	43.00	42.80	44.2	5,127	0.86%
2020/12/16	1.4	43.14	8.6	43.76	43.85	-7.1	5,058	-0.14%
2020/12/15	8.2	42.84	9.6	42.90	42.95	-1.4	5,081	-0.03%
2020/12/14	6.2	42.97	72	42.89	42.80	-65.9	5,079	-1.30%
2020/12/11	14.9	43.44	10.5	43.37	43.10	4.4	5,063	0.09%
2020/12/10	26.2	43.53	5.6	43.76	43.65	20.6	5,056	0.41%
2020/12/09	33.1	43.98	3.1	43.98	43.90	30	5,078	0.59%
2020/12/08	4.2	44.00	4.2	44.04	44.00	0.1	5,048	0.00%
2020/12/07	10.6	44.05	44.4	44.06	44.15	-33.8	5,056	-0.67%
2020/12/04	3	44.03	11.4	44.04	43.95	-8.4	5,006	-0.17%
2020/12/03	8.6	43.57	7.7	43.65	43.60	1	4,959	0.02%
2020/12/02	5.1	43.32	3.7	43.39	43.25	1.4	4,938	0.03%
2020/12/01	3.7	43.37	0.6	43.51	43.30	3.1	4,945	0.06%
2020/11/30	21.5	43.68	3.3	43.64	43.30	18.2	5,032	0.36%
2020/11/27	5	43.95	4.3	43.91	44.10	0.7	4,964	0.01%
2020/11/26	4.1	43.74	6.3	43.77	44.00	-2.3	5,023	-0.05%
2020/11/25	5.2	43.72	7.1	44.03	43.70	-1.9	5,101	-0.04%
2020/11/24	14.2	43.92	10.7	44.17	43.75	3.4	5,153	0.07%
2020/11/23	2.4	44.15	11.6	44.21	44.15	-9.2	5,153	-0.18%
2020/11/20	16.2	44.04	12.3	44.01	44.10	3.8	5,174	0.07%
2020/11/19	8	44.10	17.3	44.20	44.25	-9.3	5,208	-0.18%
2020/11/18	2.8	44.46	8.7	44.47	44.50	-5.9	5,247	-0.11%
2020/11/17	1.1	43.91	35.7	44.20	44.40	-34.6	5,292	-0.65%
2020/11/16	4.2	43.99	14.7	44.01	43.95	-10.4	5,341	-0.20%
2020/11/13	7.3	43.55	14.3	43.54	43.70	-7	5,425	-0.13%
2020/11/12	3.2	43.53	19.6	43.64	43.70	-16.3	5,598	-0.29%
2020/11/11	3.2	43.29	42.3	43.18	43.65	-39.1	5,728	-0.68%
2020/11/10	4	42.30	8	42.33	42.25	-4	5,651	-0.07%
2020/11/09	2	41.95	12.1	42.16	42.00	-10.1	5,654	-0.18%
2020/11/06	4.4	41.83	14.2	41.99	41.85	-9.8	5,732	-0.17%
2020/11/05	1.6	42.05	0.2	41.95	42.00	1.4	5,762	0.02%
2020/11/04	4.2	41.88	3.6	41.95	42.20	0.7	5,803	0.01%
2020/11/03	6	42.00	5.8	41.99	42.00	0.3	5,862	0.00%
2020/11/02	0.7	41.53	6.3	41.69	41.75	-5.6	5,897	-0.09%
2020/10/30	3.2	41.05	1	41.10	41.15	2.2	6,007	0.04%
2020/10/29	16.1	41.27	2.2	41.36	41.00	13.9	6,036	0.23%
2020/10/28	3	41.68	11.1	41.71	41.90	-8.1	6,086	-0.13%
2020/10/27	0.1	41.25	3	41.20	41.25	-2.9	6,134	-0.05%
2020/10/26	0.4	41.21	2.4	41.32	41.25	-2	6,251	-0.03%
2020/10/23	3	41.17	0.1	41.60	41.10	2.9	6,434	0.04%
2020/10/22	3	41.48	25	41.45	41.45	-22	6,588	-0.33%
2020/10/21	7.4	41.03	10.6	41.19	41.00	-3.2	6,647	-0.05%
2020/10/20	15.1	41.05	8.1	41.01	40.80	7	6,693	0.11%
2020/10/19	2.5	41.20	17.1	40.96	41.00	-14.6	7,223	-0.20%
2020/10/16	5.9	40.66	9	40.67	40.55	-3.1	7,492	-0.04%
2020/10/15	3	40.45	11	40.49	40.40	-8	7,855	-0.10%
2020/10/14	13.1	40.41	2	40.40	40.30	11.1	8,023	0.14%
2020/10/13	7.1	40.46	0	0.00	40.55	7.1	8,126	0.09%
2020/10/12	8.1	40.73	12.2	40.91	40.70	-4.2	8,301	-0.05%
2020/10/08	12	41.07	0.2	41.25	41.10	11.8	8,409	0.14%
2020/10/07	11.1	41.31	1	41.50	41.20	10	8,492	0.12%
2020/10/06	8	41.25	7	41.54	41.80	1	8,616	0.01%
2020/10/05	11	41.20	3.2	41.50	41.15	7.8	8,728	0.09%
2020/09/30	0	41.70	3	41.73	41.50	-3	8,892	-0.03%
2020/09/29	2	41.08	3	41.53	41.35	-1	9,023	-0.01%
2020/09/28	7	41.26	9	41.24	41.40	-2	9,145	-0.02%
2020/09/25	5.1	40.85	2	40.88	40.80	3.1	9,246	0.03%
2020/09/24	10.1	40.41	18	40.34	40.20	-8	9,298	-0.09%
2020/09/23	18	41.21	4	41.14	41.30	14	9,321	0.15%
2020/09/22	12	41.62	4	41.63	41.50	8	9,410	0.09%
2020/09/21	15.2	42.13	1	41.90	41.90	14.2	9,474	0.15%
2020/09/18	3	42.40	3.3	42.70	42.70	-0.3	9,570	0.00%
2020/09/17	11	42.51	7	42.39	42.40	4	9,619	0.04%
2020/09/16	5	42.66	8.2	42.70	42.80	-3.2	9,691	-0.03%
2020/09/15	6	42.64	3	42.65	42.70	3	9,731	0.03%
2020/09/14	0	0.00	14.8	42.65	42.90	-14.8	9,983	-0.15%
2020/09/11	29	42.24	6	42.23	42.20	23	10,016	0.23%
2020/09/10	22	42.51	22	42.60	42.60	0	10,141	0.00%
2020/09/09	14	42.17	12	42.48	42.60	2	10,222	0.02%
2020/09/08	3	42.40	8.4	42.58	42.35	-5.4	10,239	-0.05%
2020/09/07	9	42.22	29	42.21	42.30	-20	10,295	-0.19%
2020/09/04	10.2	41.47	6	41.52	41.70	4.2	10,346	0.04%
2020/09/03	4	41.83	11	42.10	41.75	-7	10,357	-0.07%
2020/09/02	53	41.65	5	41.80	41.60	48	10,356	0.46%
2020/09/01	12	42.03	7	42.07	42.00	5	10,269	0.05%
2020/08/31	2	42.58	6	42.81	42.50	-4	10,251	-0.04%
2020/08/28	17	42.37	7	42.37	42.45	10	10,255	0.10%
2020/08/27	13	42.62	6	42.68	42.65	7	10,311	0.07%
2020/08/26	5	43.01	7.3	42.89	42.85	-2.3	10,358	-0.02%
2020/08/25	5	43.44	16.3	43.32	43.35	-11.3	10,359	-0.11%
2020/08/24	6	43.28	28.5	43.37	43.30	-22.5	10,380	-0.22%
2020/08/21	15.1	43.02	28	43.12	43.40	-12.9	10,375	-0.12%
2020/08/20	11	42.50	39	42.44	42.25	-28	10,332	-0.27%
2020/08/19	8	43.49	17	43.58	43.15	-9	10,235	-0.09%
2020/08/18	24.3	43.11	33	43.20	43.30	-8.8	10,122	-0.09%
2020/08/17	23	42.38	11	42.35	42.50	12	9,938	0.12%
2020/08/14	13	41.48	35	41.43	41.50	-22	9,800	-0.22%
2020/08/13	5	40.95	17	41.08	41.10	-12	9,837	-0.12%
2020/08/12	8	40.76	25.5	40.90	40.75	-17.5	9,859	-0.18%
2020/08/11	13	40.97	13	40.96	40.95	0	9,856	0.00%
2020/08/10	10	41.06	3.3	41.15	41.20	6.7	9,901	0.07%
2020/08/07	23.1	41.10	6.5	41.18	41.05	16.6	9,923	0.17%
2020/08/06	51	41.12	13	41.13	41.05	38	9,862	0.39%
2020/08/05	48	40.88	7	40.79	40.85	41	9,848	0.42%
2020/08/04	41	40.31	9.5	40.49	40.45	31.5	9,789	0.32%
2020/08/03	44	39.98	0	0.00	40.00	44	9,814	0.45%
2020/07/31	52	39.95	0	0.00	39.95	52	9,749	0.53%
2020/07/30	30.2	39.75	4	39.80	40.00	26.2	9,681	0.27%
2020/07/29	51.6	39.81	9.6	39.88	39.65	41.9	9,649	0.43%
2020/07/28	63.5	40.06	32	40.34	39.80	31.5	9,557	0.33%
2020/07/27	49.1	40.98	11	40.92	40.70	38.1	9,504	0.40%
2020/07/24	18	41.99	14.1	41.92	41.85	3.9	9,416	0.04%
2020/07/23	104.2	42.05	4	42.00	41.90	100.2	9,392	1.07%	大買/
2020/07/22	68	46.34	15.4	46.25	46.30	52.6	8,867	0.59%
2020/07/21	44.5	46.29	17	46.38	46.45	27.5	8,589	0.32%
2020/07/20	6	45.30	6	45.53	45.50	0	8,305	0.00%
2020/07/17	12	45.50	4.3	45.34	45.30	7.7	8,183	0.09%
2020/07/16	13	45.75	12.5	46.15	45.40	0.5	8,127	0.01%
2020/07/15	1	46.40	7.4	46.60	46.40	-6.4	7,954	-0.08%
2020/07/14	2	46.45	8	46.63	46.50	-6	7,886	-0.08%
2020/07/13	1	46.40	19	46.51	46.40	-18	7,835	-0.23%
2020/07/10	10	46.34	11.1	46.32	46.30	-1.1	7,797	-0.01%
2020/07/09	2	46.30	9.1	46.44	46.05	-7.1	7,768	-0.09%
2020/07/08	4	45.85	6.2	46.08	45.80	-2.2	7,614	-0.03%
2020/07/07	15	45.68	7.1	45.90	45.75	7.9	7,485	0.11%
2020/07/06	15	45.20	9.8	45.43	45.60	5.2	7,467	0.07%
2020/07/03	0	0.00	8.1	44.96	45.00	-8.1	7,630	-0.11%
2020/07/02	0.9	44.50	10.1	44.60	44.50	-9.2	7,713	-0.12%
2020/07/01	2	44.08	10	44.32	44.10	-8	7,680	-0.10%
2020/06/30	0	0.00	4.4	43.74	43.60	-4.4	7,687	-0.06%
2020/06/29	4	43.23	1	43.50	43.25	3	7,673	0.04%
2020/06/24	11.5	43.53	5.1	43.68	43.45	6.4	7,611	0.08%
2020/06/23	12	43.30	2	43.45	43.25	10	7,624	0.13%
2020/06/22	14	43.50	7	43.54	43.20	7	7,638	0.09%
2020/06/19	19	43.13	13	43.66	43.45	6	7,656	0.08%
2020/06/18	18	43.28	3.1	43.52	43.35	14.9	7,514	0.20%
2020/06/17	21.5	43.47	5	43.77	43.40	16.5	7,581	0.22%
2020/06/16	20	43.61	3	43.85	43.90	17	7,626	0.22%
2020/06/15	6	43.82	0	43.60	43.60	6	7,802	0.08%
2020/06/12	3	43.82	7	43.81	44.05	-4	7,882	-0.05%
2020/06/11	6.4	44.39	3	44.33	44.15	3.4	8,061	0.04%
2020/06/10	10.2	44.67	5	44.71	44.80	5.2	8,170	0.06%
2020/06/09	6	44.68	1.3	44.78	44.85	4.7	8,391	0.06%
2020/06/08	3.8	45.12	3	45.17	45.15	0.8	8,503	0.01%
2020/06/05	4	44.96	3	44.98	45.20	1	8,609	0.01%
2020/06/04	14	44.85	7	44.96	44.70	7	8,734	0.08%
2020/06/03	7.5	45.09	8	45.23	45.20	-0.5	8,776	-0.01%
2020/06/02	14	44.33	13.1	44.40	44.40	0.9	8,730	0.01%
2020/06/01	8	44.20	34	44.20	44.10	-26	8,719	-0.30%
2020/05/29	4.1	43.35	2	43.25	43.55	2.1	8,764	0.02%
2020/05/28	10	43.49	0	0.00	43.25	10	8,961	0.11%
2020/05/27	2	43.83	12.1	43.95	43.70	-10.1	9,102	-0.11%
2020/05/26	1	44.35	20	44.23	44.20	-19	9,195	-0.21%
2020/05/25	1	43.20	4	43.63	43.90	-3	9,344	-0.03%
2020/05/22	1	43.75	3	43.83	43.90	-2	9,573	-0.02%
2020/05/21	0	43.90	1	44.00	44.00	-1	9,627	-0.01%
2020/05/20	8	43.96	4	43.94	43.90	4	9,652	0.04%
2020/05/19	1	43.95	7	43.93	44.05	-6	9,682	-0.06%
2020/05/18	8	43.16	6	43.31	43.60	2	9,637	0.02%
2020/05/15	5.2	43.85	4	43.98	43.95	1.2	9,604	0.01%
2020/05/14	9.1	43.74	2	43.75	43.80	7.1	9,578	0.07%
2020/05/13	7.2	43.99	12	43.98	43.95	-4.9	9,613	-0.05%
2020/05/12	14	44.35	7	44.31	44.20	7	9,677	0.07%
2020/05/11	12	44.33	10	44.49	44.50	2	9,678	0.02%
2020/05/08	19	44.04	10	44.03	44.00	9	9,653	0.09%
2020/05/07	7	43.43	4	43.71	43.60	3	9,620	0.03%
2020/05/06	16.1	43.30	5	43.60	43.45	11.1	9,674	0.11%
2020/05/05	38	43.51	12.3	43.53	43.80	25.7	9,701	0.27%
2020/05/04	18	42.95	1	43.15	43.05	17	9,786	0.17%
2020/04/30	8.5	43.36	7.3	43.68	43.90	1.2	9,867	0.01%
2020/04/29	2	42.80	7.2	42.82	42.95	-5.2	9,944	-0.05%
2020/04/28	7	42.19	2	42.20	42.05	5	10,132	0.05%
2020/04/27	0	0.00	2	42.18	42.25	-2	10,494	-0.02%
2020/04/24	0	0.00	0.3	41.80	41.70	-0.3	10,487	0.00%
2020/04/23	13	41.55	4	42.08	41.60	9	10,479	0.09%
2020/04/22	7	41.55	0	0.00	41.55	7	10,401	0.07%
2020/04/21	18	42.53	11	42.57	42.25	7	10,405	0.07%
2020/04/20	4	43.38	1	43.50	43.35	3	10,376	0.03%
2020/04/17	7.1	43.32	11	43.45	43.50	-3.9	10,436	-0.04%
2020/04/16	1	43.15	3	43.50	43.25	-2	10,348	-0.02%
2020/04/15	7	42.96	3	42.97	43.35	4	10,336	0.04%
2020/04/14	3	42.13	4	42.70	42.70	-1	10,303	-0.01%
2020/04/13	5.2	41.94	1.4	41.99	41.90	3.8	10,296	0.04%
2020/04/10	5	41.94	6	42.07	42.15	-1	10,379	-0.01%
2020/04/09	12	41.73	9	41.87	42.00	3	10,474	0.03%
2020/04/08	32	42.01	28	42.20	42.00	4	10,466	0.04%
2020/04/07	10	39.83	13	39.84	39.90	-3	10,282	-0.03%
2020/04/06	6	38.78	2.1	38.90	39.05	3.9	10,324	0.04%
2020/04/01	4	38.85	0	0.00	38.60	4	10,306	0.04%
2020/03/31	2	39.20	0	0.00	39.40	2	10,241	0.02%
2020/03/30	3	39.48	6.1	38.40	39.10	-3.1	10,235	-0.03%
2020/03/27	5	38.85	2	39.23	38.70	3	10,350	0.03%
2020/03/26	6	39.06	4	38.79	38.80	2	10,427	0.02%
2020/03/25	7	39.76	3	39.92	39.20	4	10,617	0.04%
2020/03/24	8	39.39	10	39.67	39.00	-2	10,621	-0.02%
2020/03/23	5	37.22	6	38.13	38.10	-1	10,554	-0.01%
2020/03/20	3.1	38.36	2	36.63	39.20	1.1	10,520	0.01%
2020/03/19	2	35.60	13	36.27	35.65	-11	10,417	-0.11%
2020/03/18	12.1	37.90	16.4	38.08	37.50	-4.2	10,315	-0.04%
2020/03/17	3.2	38.80	3	38.72	38.25	0.2	10,372	0.00%
2020/03/16	3.1	39.96	0	0.00	39.80	3.1	10,261	0.03%
2020/03/13	5	39.23	19	39.11	41.00	-14	10,129	-0.14%
2020/03/12	11.1	41.55	3	41.58	41.40	8.1	9,965	0.08%
2020/03/11	2.5	42.50	0	0.00	42.55	2.5	9,859	0.03%
2020/03/10	15.1	42.17	6	42.03	42.00	9.1	9,779	0.09%
2020/03/09	10.1	43.18	4.2	43.36	43.20	5.9	9,659	0.06%
2020/03/06	22	43.51	26	43.57	43.65	-4	9,687	-0.04%
2020/03/05	18	43.57	6	43.53	43.55	12	9,738	0.12%
2020/03/04	4	43.38	4.1	43.50	43.40	-0.1	9,816	0.00%
2020/03/03	28	43.67	20	43.15	43.10	8	9,770	0.08%
2020/03/02	0	0.00	1	43.80	43.90	-1	9,544	-0.01%
2020/02/27	3.3	44.35	5	44.42	44.35	-1.7	9,596	-0.02%
2020/02/26	12.1	44.21	2	44.18	44.30	10.1	9,576	0.10%
2020/02/25	12.1	44.94	0	0.00	44.85	12.1	9,458	0.13%
2020/02/24	2	45.60	4	46.00	46.15	-2	9,339	-0.02%
2020/02/21	13.3	45.84	1	46.00	46.25	12.3	9,573	0.13%
2020/02/20	6.1	46.24	3.2	46.02	46.15	2.9	9,598	0.03%
2020/02/19	1	47.30	1	47.40	47.20	0	9,635	0.00%
2020/02/18	6	46.73	6	46.86	47.35	0	9,871	0.00%
2020/02/17	0	0.00	1	46.60	46.95	-1	9,952	-0.01%
2020/02/14	5	46.35	11.1	46.68	46.95	-6.1	9,959	-0.06%
2020/02/13	5	46.40	1	46.30	46.45	4	9,912	0.04%
2020/02/12	0	0.00	1	45.95	46.10	-1	9,876	-0.01%
2020/02/11	0.1	45.80	2	46.00	46.00	-1.9	9,850	-0.02%
2020/02/10	2	45.50	0.2	45.55	45.80	1.8	9,865	0.02%
2020/02/07	0	0.00	3	45.45	45.80	-3	9,872	-0.03%
2020/02/06	2	45.98	6	45.81	45.95	-4	9,857	-0.04%
2020/02/05	2	45.18	2	45.10	45.10	0	9,833	0.00%
2020/02/04	4.1	45.27	0	0.00	45.50	4.1	9,720	0.04%
2020/02/03	3.1	43.98	1	44.55	45.00	2.1	9,719	0.02%
2020/01/31	0.1	45.20	0	0.00	45.15	0.1	9,652	0.00%
2020/01/30	5.2	45.40	4	46.46	44.90	1.2	9,480	0.01%
2020/01/16	2	48.40	0	0.00	48.50	2	9,115	0.02%
2020/01/15	4	48.58	1.1	48.74	48.50	2.9	9,122	0.03%
2020/01/14	0	0.00	1	49.00	49.00	-1	9,127	-0.01%
2020/01/13	3	49.00	0	0.00	48.95	3	9,156	0.03%
2020/01/10	1.1	48.51	0	0.00	48.60	1.1	9,255	0.01%
2020/01/09	4	48.71	1	48.90	48.95	3	9,330	0.03%
2020/01/08	0.3	48.30	3.1	48.36	48.55	-2.8	9,340	-0.03%
2020/01/07	0.1	48.25	6	48.20	48.35	-5.9	9,292	-0.06%
2020/01/06	3	47.98	1.2	48.25	48.30	1.8	9,220	0.02%
2020/01/03	5	48.57	4	48.78	48.80	1	9,166	0.01%
2020/01/02	3	48.85	8.6	48.67	48.90	-5.6	9,097	-0.06%
2019/12/31	5.2	48.09	1	48.10	47.95	4.2	8,981	0.05%
2019/12/30	1.1	48.51	3.5	48.39	48.15	-2.4	8,980	-0.03%
2019/12/27	2	47.48	0	0.00	47.70	2	8,848	0.02%
2019/12/26	2	47.20	1	47.20	47.30	1	8,806	0.01%
2019/12/25	1	47.60	2.1	47.98	47.25	-1.1	8,788	-0.01%
2019/12/24	10	47.97	5	47.68	47.60	5	8,717	0.06%
2019/12/23	0	0.00	1	48.00	48.15	-1	8,555	-0.01%
2019/12/20	1	47.60	3	48.02	47.80	-2	8,446	-0.02%
2019/12/19	1	47.90	0	0.00	47.70	1	8,222	0.01%
2019/12/18	1	47.95	4	47.91	47.95	-3	8,241	-0.04%
2019/12/17	1	47.35	5	47.37	47.65	-4	8,245	-0.05%
2019/12/16	2	47.35	23	47.30	47.15	-21	8,209	-0.26%
2019/12/13	2.3	47.49	9.3	47.38	47.40	-7	8,195	-0.09%
2019/12/12	1	47.45	4.4	47.15	47.45	-3.4	8,048	-0.04%
2019/12/11	6	46.68	9	46.82	46.80	-3	7,924	-0.04%
2019/12/10	3.5	46.36	0	0.00	46.30	3.5	7,826	0.04%
2019/12/09	4.5	46.34	5	46.49	46.35	-0.5	7,881	-0.01%
2019/12/06	0.5	46.30	7.1	46.41	46.45	-6.6	7,852	-0.08%
2019/12/05	7	45.71	0	0.00	45.80	7	7,814	0.09%
2019/12/04	1.7	45.88	0.3	46.00	46.10	1.4	7,818	0.02%
2019/12/03	1	46.10	9	45.94	46.00	-8	7,806	-0.10%
2019/12/02	0	45.10	2	45.10	45.10	-2	7,715	-0.03%
2019/11/29	4	45.81	1	45.40	45.45	3	7,722	0.04%
2019/11/28	6	46.30	0	0.00	46.25	6	7,714	0.08%
2019/11/27	0	46.20	4	46.30	46.45	-4	7,795	-0.05%
2019/11/26	3	46.12	2	46.38	46.10	1	7,779	0.01%
2019/11/25	0	46.10	1	46.05	46.15	-1	7,539	-0.01%
2019/11/22	1	46.20	7.1	46.11	46.45	-6.1	7,549	-0.08%
2019/11/21	5	46.13	14	46.17	46.15	-9	7,518	-0.12%
2019/11/20	3	45.97	33	46.00	46.20	-30	7,419	-0.40%
2019/11/19	1	44.55	3	44.45	45.05	-2	7,151	-0.03%
2019/11/18	12.6	44.84	9.5	44.87	44.85	3.2	7,071	0.04%
2019/11/15	7	44.23	22.3	44.38	44.75	-15.3	6,977	-0.22%
2019/11/14	3	43.17	3.4	43.46	43.30	-0.4	6,850	-0.01%
2019/11/13	3	43.00	2.2	42.99	42.85	0.8	6,858	0.01%
2019/11/12	2	42.80	0.5	42.80	42.80	1.5	6,997	0.02%
2019/11/11	2	42.70	1	42.90	42.80	1	7,016	0.01%
2019/11/08	6	43.12	3	43.17	43.30	3	7,025	0.04%
2019/11/07	2	43.23	0.1	43.10	43.15	2	7,056	0.03%
2019/11/06	2.4	43.23	3	43.15	43.10	-0.6	7,102	-0.01%
2019/11/05	9	43.36	0.6	43.45	43.45	8.4	7,078	0.12%
2019/11/04	3.1	43.30	0.3	43.40	43.50	2.8	7,109	0.04%
2019/11/01	1	43.10	20.6	43.15	43.10	-19.6	7,128	-0.27%
2019/10/31	0.4	43.05	0.7	43.05	43.05	-0.3	7,196	0.00%
2019/10/30	10.1	43.35	3	43.50	43.35	7.1	7,130	0.10%
2019/10/29	1.2	43.33	10.1	43.30	43.50	-8.9	7,109	-0.13%
2019/10/28	0.4	43.50	0	0.00	43.50	0.4	7,115	0.01%
2019/10/24	2.4	43.96	1	44.35	43.95	1.4	7,173	0.02%
2019/10/23	1	43.75	1	43.70	43.75	0	7,298	0.00%
2019/10/22	0.2	44.15	4	44.31	44.15	-3.8	7,586	-0.05%
2019/10/21	0.4	44.15	2	44.08	44.20	-1.6	7,765	-0.02%
2019/10/18	8.1	43.67	3	43.70	43.50	5.1	7,825	0.07%
2019/10/17	2.1	43.26	1	43.40	43.40	1.1	7,793	0.01%
2019/10/16	4	42.69	2	42.75	42.75	2	7,753	0.03%
2019/10/15	1	42.90	2	42.90	43.00	-1	7,771	-0.01%
2019/10/14	0	0.00	1.1	42.71	42.90	-1.1	7,831	-0.01%
2019/10/08	1	42.70	5	42.80	42.85	-4	8,176	-0.05%
2019/10/07	5	42.24	0	0.00	42.40	5	8,461	0.06%
2019/10/04	0	0.00	4	42.13	42.05	-4	8,578	-0.05%
2019/10/03	3	42.50	2	42.55	42.35	1	8,621	0.01%
2019/10/02	0	0.00	5	42.85	42.70	-5	8,608	-0.06%
2019/10/01	4	43.18	1	43.10	43.25	3	8,644	0.03%
2019/09/27	1	43.45	0	0.00	43.30	1	8,663	0.01%
2019/09/26	5	43.37	2	43.40	43.45	3	8,722	0.03%
2019/09/25	28.1	43.28	1	43.10	43.25	27.1	8,789	0.31%
2019/09/24	5	43.15	0.2	43.30	43.30	4.8	8,733	0.05%
2019/09/23	4	43.44	3	43.43	43.15	1	8,802	0.01%
2019/09/20	7	43.81	0	0.00	43.65	7	8,875	0.08%
2019/09/19	3	43.72	1.1	43.91	43.60	1.9	8,840	0.02%
2019/09/18	0	0.00	0.3	44.00	44.00	-0.3	8,805	0.00%
2019/09/17	2	44.20	0	0.00	44.00	2	8,786	0.02%
2019/09/16	2.2	44.43	1	44.35	44.25	1.2	8,897	0.01%
2019/09/12	1	44.00	1.4	44.16	43.80	-0.4	8,903	0.00%
2019/09/11	5	43.37	5	43.69	43.65	0	8,937	0.00%
2019/09/10	10	44.14	5	44.32	43.85	5	8,897	0.06%
2019/09/09	0	0.00	8	44.28	44.50	-8	8,836	-0.09%
2019/09/06	2	44.23	1	44.25	43.85	1	8,824	0.01%
2019/09/05	2	44.20	4	44.29	44.05	-2	8,838	-0.02%
2019/09/04	2	44.08	6	44.21	44.05	-4	8,861	-0.05%
2019/09/03	1.2	44.26	11	44.23	44.30	-9.8	8,927	-0.11%
2019/09/02	2	43.33	2	43.55	43.65	0	8,847	0.00%
2019/08/29	1	42.10	0	0.00	42.15	1	8,775	0.01%
2019/08/28	0	0.00	3	42.20	42.05	-3	8,832	-0.03%
2019/08/27	1	42.00	0	0.00	41.75	1	8,907	0.01%
2019/08/26	4	42.06	2	41.95	42.25	2	8,891	0.02%
2019/08/23	0	0.00	6.1	42.46	42.50	-6.1	9,011	-0.07%
2019/08/22	9	42.19	2	42.15	41.95	7	9,065	0.08%
2019/08/21	3	42.48	0	0.00	42.05	3	9,188	0.03%
2019/08/20	5	42.12	2	42.25	42.50	3	9,198	0.03%
2019/08/19	6	42.97	0	0.00	42.60	6	9,228	0.07%
2019/08/16	3	42.57	0	0.00	42.70	3	9,224	0.03%
2019/08/15	1	41.95	5	42.08	41.80	-4	9,144	-0.04%
2019/08/14	3	41.13	1	41.25	41.35	2	9,127	0.02%
2019/08/13	0	0.00	2	40.65	40.40	-2	9,205	-0.02%
2019/08/12	4.3	40.95	0	0.00	41.00	4.3	9,418	0.05%
2019/08/08	6	40.71	4	41.30	41.20	2	9,680	0.02%
2019/08/07	6	40.58	1	40.80	40.45	5	9,608	0.05%
2019/08/06	6	40.39	5	40.45	40.65	1	9,668	0.01%
2019/08/05	1	41.15	7	41.27	41.20	-6	9,598	-0.06%
2019/08/02	4	41.08	4.8	41.09	41.00	-0.8	9,556	-0.01%
2019/08/01	5	41.25	1	41.25	41.40	4	9,485	0.04%
2019/07/31	2	41.95	1	41.75	41.80	1	9,412	0.01%
2019/07/30	1	42.20	1	42.15	42.10	0	9,369	0.00%
2019/07/29	5	42.12	3	42.17	42.15	2	9,330	0.02%
2019/07/26	6.1	42.18	2	42.10	42.25	4.1	9,296	0.04%
2019/07/25	15	42.41	1	42.80	42.10	14	9,293	0.15%
2019/07/24	40.5	43.02	9	42.92	42.90	31.5	9,150	0.34%
2019/07/23	14.7	46.53	8	46.73	46.80	6.7	8,840	0.08%
2019/07/22	3	46.58	3.9	46.53	46.35	-0.9	8,623	-0.01%
2019/07/19	1.5	46.40	0	0.00	46.20	1.5	8,487	0.02%
2019/07/18	4	46.34	0	0.00	46.40	4	8,411	0.05%
2019/07/16	2	46.40	2	46.40	46.40	0	8,514	0.00%
2019/07/15	1.1	45.82	7	46.04	46.05	-5.9	8,419	-0.07%
2019/07/12	14	45.94	8	45.92	46.10	6	8,407	0.07%
2019/07/11	16.1	47.06	0	0.00	47.15	16.1	8,162	0.20%
2019/07/10	0	0.00	1	48.45	48.50	-1	7,895	-0.01%
2019/07/09	0	0.00	1	48.00	48.05	-1	7,845	-0.01%
2019/07/08	3	47.95	2	48.00	48.00	1	7,781	0.01%
2019/07/05	0	0.00	10	48.38	48.45	-10	7,877	-0.13%
2019/07/04	1	47.55	2	47.70	47.60	-1	7,931	-0.01%
2019/07/03	2	47.93	1	48.15	48.00	1	7,935	0.01%
2019/07/02	0	0.00	9	48.54	48.60	-9	7,954	-0.11%
2019/06/28	6	48.01	2	47.95	47.55	4	8,046	0.05%
2019/06/27	0	0.00	5	48.50	48.90	-5	8,111	-0.06%
2019/06/25	6	47.05	0	0.00	47.30	6	8,220	0.07%
2019/06/24	3	47.15	1	47.45	47.45	2	8,370	0.02%
2019/06/21	4	47.50	0	0.00	46.65	4	8,483	0.05%
2019/06/20	4	47.50	2	47.55	47.65	2	8,506	0.02%
2019/06/19	1	46.95	2	47.05	47.40	-1	8,616	-0.01%
2019/06/18	1	46.80	0	46.80	47.00	1	8,755	0.01%
2019/06/17	1	46.25	3	46.75	46.75	-2	8,778	-0.02%
2019/06/13	8	46.06	8	46.26	46.15	0	9,195	0.00%
2019/06/12	3	46.55	2	46.65	46.75	1	9,288	0.01%
2019/06/06	0	0.00	2	45.63	45.85	-2	9,214	-0.02%
2019/06/05	0	0.00	4	45.68	45.65	-4	9,188	-0.04%
2019/06/04	4	45.60	1	45.45	45.30	3	9,153	0.03%
2019/06/03	5	44.88	3	45.67	45.50	2	9,094	0.02%
2019/05/31	21	44.64	23	45.02	45.10	-2	9,022	-0.02%
2019/05/30	1	44.80	0.1	44.80	44.95	0.9	8,920	0.01%
2019/05/29	1	43.45	2	43.65	43.85	-1	8,859	-0.01%
2019/05/28	2	43.00	3	43.05	43.00	-1	8,848	-0.01%
2019/05/22	0	0.00	2	44.13	43.90	-2	9,000	-0.02%
2019/05/21	0	0.00	12	44.17	44.40	-12	9,103	-0.13%
2019/05/20	11	44.01	9.1	43.83	44.00	2	8,995	0.02%
2019/05/17	8	43.39	10	43.40	43.75	-2	8,910	-0.02%
2019/05/16	5.1	42.39	0.9	42.50	42.65	4.2	8,716	0.05%
2019/05/15	3	40.87	0	0.00	40.90	3	8,488	0.04%
2019/05/14	7	40.94	5	40.69	41.00	2	8,615	0.02%
2019/05/13	5	41.70	5	41.35	41.40	0	8,612	0.00%
2019/05/10	2.4	41.78	6	41.74	41.70	-3.6	8,754	-0.04%
2019/05/09	6	41.88	1	42.05	41.85	5	8,817	0.06%
2019/05/08	2.9	42.14	0	0.00	42.05	2.9	8,908	0.03%
2019/05/07	0	0.00	1	41.80	42.10	-1	8,984	-0.01%
2019/05/06	0.6	41.55	0	0.00	41.60	0.6	9,016	0.01%
2019/05/03	0	0.00	2	42.28	42.35	-2	9,044	-0.02%
2019/05/02	0	0.00	4.1	42.01	42.05	-4.1	9,095	-0.05%
2019/04/30	0	0.00	6	41.61	41.75	-6	9,044	-0.07%
2019/04/29	0	0.00	20	41.45	41.50	-20	9,114	-0.22%
2019/04/26	2	40.60	0	0.00	41.10	2	9,178	0.02%
2019/04/25	0.5	40.90	1	41.00	41.00	-0.5	9,173	-0.01%
2019/04/24	0	0.00	5	41.10	40.90	-5	9,213	-0.05%
2019/04/23	11	40.35	1.1	40.64	40.50	9.9	9,210	0.11%
2019/04/22	5	40.64	4	40.69	40.60	1	9,219	0.01%
2019/04/18	10	41.35	1	41.55	41.15	9	9,356	0.10%
2019/04/17	1.5	41.62	11	41.65	41.60	-9.5	9,393	-0.10%
2019/04/16	1	41.45	13	41.70	41.75	-12	9,363	-0.13%
2019/04/11	1	41.30	2	41.65	41.65	-1	9,363	-0.01%
2019/04/10	0.2	41.20	0	0.00	41.30	0.2	9,228	0.00%
2019/04/09	12.2	41.21	2	41.20	41.30	10.2	9,145	0.11%
2019/04/08	1	41.30	3	41.17	41.30	-2	9,098	-0.02%
2019/04/03	10	41.15	4	41.01	41.30	6	9,000	0.07%
2019/04/02	5	41.09	4	41.08	41.25	1	8,939	0.01%
2019/04/01	0	0.00	6	40.48	40.50	-6	8,800	-0.07%
2019/03/29	4	39.58	5	39.78	40.10	-1	8,582	-0.01%
2019/03/28	2	39.68	4	39.75	39.85	-2	8,537	-0.02%
2019/03/27	5	39.37	0	0.00	39.40	5	8,400	0.06%
2019/03/26	14	39.36	7	39.75	40.00	7	8,306	0.08%
2019/03/25	10	39.66	3	39.52	40.00	7	8,302	0.08%
2019/03/22	5	39.79	0	0.00	39.50	5	8,312	0.06%
2019/03/21	2	38.95	6	39.07	39.50	-4	8,244	-0.05%
2019/03/20	2	37.88	0	0.00	38.00	2	8,073	0.02%
2019/03/19	2	37.63	3	37.95	38.00	-1	8,033	-0.01%
2019/03/18	3	37.72	3	38.18	37.65	0	7,933	0.00%
2019/03/15	0	0.00	12	39.10	39.00	-12	7,615	-0.16%
2019/03/14	0	0.00	9	39.10	38.90	-9	7,436	-0.12%
2019/03/12	0	0.00	1	37.85	38.35	-1	7,498	-0.01%
2019/03/11	1	37.60	1	37.95	37.95	0	7,762	0.00%
2019/03/08	0	0.00	1.1	38.00	38.00	-1.1	7,914	-0.01%
2019/03/07	1	38.40	5	38.55	38.15	-4	8,112	-0.05%
2019/03/04	6	38.03	2	38.23	38.25	4	8,420	0.05%
2019/02/27	1.5	38.73	1	38.70	38.80	0.5	8,368	0.01%
2019/02/26	0	0.00	2	38.60	38.60	-2	8,290	-0.02%
2019/02/25	2	38.00	3.5	37.96	37.85	-1.5	8,173	-0.02%
2019/02/22	0	0.00	2	38.50	38.85	-2	8,063	-0.02%
2019/02/21	5	38.55	2	38.88	38.85	3	8,021	0.04%
2019/02/20	2	38.08	14	38.11	38.35	-12	7,926	-0.15%
2019/02/19	1	37.80	5	37.84	37.95	-4	7,842	-0.05%
2019/02/18	1	37.30	2	38.00	37.40	-1	7,891	-0.01%
2019/02/15	11	37.92	1	38.00	37.90	10	7,906	0.13%
2019/02/14	2	37.68	4	38.09	38.00	-2	7,890	-0.03%
2019/02/13	0	0.00	3.1	38.08	38.00	-3.1	7,854	-0.04%
2019/02/12	0	0.00	1	37.00	37.30	-1	7,742	-0.01%
2019/02/11	2	36.25	1	36.70	36.45	1	7,717	0.01%
2019/01/30	1	35.70	3.6	36.44	36.45	-2.6	7,672	-0.03%
2019/01/28	1	35.95	1	36.30	36.20	0	7,736	0.00%
2019/01/25	0	0.00	4	36.08	36.20	-4	7,800	-0.05%
2019/01/24	2	35.80	0	0.00	36.00	2	7,945	0.03%
2019/01/23	0	0.00	5	35.95	36.00	-5	8,101	-0.06%
2019/01/22	0	0.00	3	35.90	35.80	-3	8,201	-0.04%
2019/01/21	0	0.00	2	35.93	36.15	-2	8,631	-0.02%
2019/01/18	4	35.96	2	36.08	36.15	2	8,858	0.02%
2019/01/17	1.1	35.55	1	35.65	35.70	0.1	8,937	0.00%
2019/01/16	0	0.00	1.1	35.07	35.50	-1.1	9,121	-0.01%
2019/01/15	2	34.80	2	34.95	35.05	0	9,394	0.00%
2019/01/14	10	34.87	1	34.60	35.05	9	9,407	0.10%
2019/01/11	0	0.00	1	36.05	36.00	-1	9,493	-0.01%
2019/01/10	1	35.40	19	35.61	35.60	-18	9,389	-0.19%
2019/01/09	0	0.00	1	35.00	35.25	-1	9,318	-0.01%
2019/01/08	1	34.80	3	34.85	34.65	-2	9,275	-0.02%
2019/01/07	2	34.43	6	34.63	34.85	-4	9,327	-0.04%
2019/01/04	3	33.78	2	33.95	33.85	1	9,340	0.01%
2019/01/02	2	34.05	0	0.00	33.80	2	9,679	0.02%
2018/12/27	3	33.78	1	33.85	33.55	2	9,866	0.02%
2018/12/25	3.1	33.87	1	33.90	33.80	2.1	10,006	0.02%
2018/12/24	4	34.45	1	34.60	34.50	3	10,153	0.03%
2018/12/22	0.1	34.45	1.2	34.49	34.45	-1.2	10,234	-0.01%
2018/12/21	1.1	34.20	3	34.48	34.40	-1.9	10,593	-0.02%
2018/12/20	2	34.40	0	0.00	34.30	2	10,769	0.02%
2018/12/19	1	34.70	17.3	34.73	34.70	-16.3	10,973	-0.15%
2018/12/18	3	34.47	0	0.00	34.40	3	11,188	0.03%
2018/12/17	5	34.67	3	34.77	34.80	2	11,458	0.02%
2018/12/14	0	0.00	4	33.83	34.00	-4	11,563	-0.03%
2018/12/13	0	0.00	1	33.50	33.50	-1	11,738	-0.01%
2018/12/12	1	33.15	2	32.95	33.15	-1	11,819	-0.01%
2018/12/11	2	33.00	1	32.90	32.95	1	11,928	0.01%
2018/12/10	0.1	32.80	0	0.00	33.00	0.1	12,208	0.00%
2018/12/06	2	33.33	2	33.35	33.15	0	12,755	0.00%
2018/12/05	1	33.50	1	33.50	33.80	0	13,258	0.00%
2018/12/04	3	33.67	0	0.00	33.85	3	13,328	0.02%
2018/12/03	3	34.30	14	34.26	34.50	-11	13,054	-0.08%
2018/11/30	3	33.30	3	33.42	33.70	0	12,980	0.00%
2018/11/29	2	32.78	0	0.00	32.65	2	12,808	0.02%
2018/11/28	3	32.42	1	32.50	33.05	2	12,834	0.02%
2018/11/27	6	32.23	16	32.08	32.30	-10	12,886	-0.08%
2018/11/26	1	32.95	1	33.00	33.05	0	12,862	0.00%
2018/11/23	7	32.56	2	32.55	32.55	5	13,101	0.04%
2018/11/22	1	32.55	1	32.55	32.60	0	13,267	0.00%
2018/11/21	5	32.98	0	0.00	33.00	5	13,322	0.04%
2018/11/20	2	33.40	0	0.00	33.25	2	13,395	0.01%
2018/11/19	3	33.53	4	33.73	33.65	-1	13,400	-0.01%
2018/11/16	82.1	33.89	81	33.63	33.95	1.1	13,464	0.01%
2018/11/15	3	33.13	2	33.45	33.40	1	13,415	0.01%
2018/11/14	7	33.57	5	33.30	33.50	2	13,387	0.01%
2018/11/13	2	33.55	0	0.00	33.70	2	13,394	0.01%
2018/11/12	0	0.00	5	33.52	33.70	-5	13,584	-0.04%
2018/11/09	5	33.09	0	0.00	33.05	5	13,652	0.04%
2018/11/08	20.7	33.97	5	33.61	33.60	15.7	13,827	0.11%
2018/11/07	5	33.44	25	33.49	33.70	-20	14,194	-0.14%
2018/11/06	6	32.45	4	32.55	32.40	2	14,257	0.01%
2018/11/05	29	32.38	1	32.80	32.45	28	14,236	0.20%
2018/11/02	2	33.78	0	0.00	34.10	2	14,161	0.01%
2018/11/01	2	33.13	6	33.39	33.30	-4	14,199	-0.03%
2018/10/31	7	32.19	8	32.35	32.75	-1	14,010	-0.01%
2018/10/30	3	31.47	3	31.22	31.70	0	13,873	0.00%
2018/10/29	8	31.14	4	31.36	30.75	4	13,814	0.03%
2018/10/26	2.2	32.93	1	32.25	32.10	1.2	13,497	0.01%
2018/10/25	2.5	33.14	2	32.95	33.50	0.5	13,365	0.00%
2018/10/24	10	33.52	7	33.41	33.55	3	13,288	0.02%
2018/10/23	31.2	34.41	13	34.05	34.00	18.2	13,176	0.14%
2018/10/22	3	36.23	3	36.20	36.35	0	12,958	0.00%
2018/10/19	11	36.55	1	35.95	36.25	10	13,203	0.08%
2018/10/18	2	37.78	0	0.00	37.40	2	13,155	0.02%
2018/10/17	4	37.66	1	38.00	37.55	3	13,315	0.02%
2018/10/16	3	37.62	4	37.96	37.90	-1	13,290	-0.01%
2018/10/15	4	38.01	0	0.00	38.10	4	13,344	0.03%
2018/10/12	5	38.55	3	38.08	39.00	2	13,399	0.01%
2018/10/11	4	38.36	6	37.91	38.15	-2	13,503	-0.01%
2018/10/09	6	39.88	7	39.96	39.55	-1	13,264	-0.01%
2018/10/08	3	39.25	1	39.80	39.30	2	13,141	0.02%
2018/10/05	8	39.72	14	39.88	40.15	-6	13,094	-0.05%
2018/10/04	12	39.55	2	39.90	39.70	10	12,987	0.08%
2018/10/03	0.1	40.30	3	40.77	40.50	-2.9	12,898	-0.02%
2018/10/02	8.1	40.45	8	40.26	40.15	0.1	13,007	0.00%
2018/10/01	5	41.45	1	41.45	41.40	4	12,975	0.03%
2018/09/28	6.1	40.99	12	41.23	41.50	-6	12,967	-0.05%
2018/09/27	1	40.40	1	40.25	40.55	0	12,655	0.00%
2018/09/26	13	39.39	14	39.68	39.60	-1	12,455	-0.01%
2018/09/25	11	40.42	5.3	40.05	40.00	5.8	12,385	0.05%
2018/09/21	7.3	40.98	12	40.66	41.25	-4.8	12,178	-0.04%
2018/09/20	6	39.58	7	39.06	39.45	-1	11,855	-0.01%
2018/09/19	4	38.33	8	38.11	38.65	-4	11,684	-0.03%
2018/09/18	1	37.10	1	37.20	37.00	0	11,452	0.00%
2018/09/17	2	36.43	2	36.93	36.40	0	11,425	0.00%
2018/09/14	5	37.80	1	37.85	37.80	4	11,333	0.04%
2018/09/13	6	36.94	2	36.43	37.00	4	11,114	0.04%
2018/09/12	28	35.93	30	35.98	36.10	-2	10,921	-0.02%
2018/09/11	14	35.82	5	35.50	36.10	9	10,759	0.08%
2018/09/10	4	38.15	3	38.30	38.40	1	10,261	0.01%
2018/09/07	1	39.90	1	39.90	39.90	0	10,150	0.00%
2018/09/06	8	39.94	1	40.25	39.90	7	10,134	0.07%
2018/09/05	6	40.79	0	0.00	40.45	6	10,048	0.06%
2018/09/04	3	41.30	1	40.85	41.10	2	10,051	0.02%
2018/09/03	0	0.00	0.2	40.80	40.80	-0.2	9,914	0.00%
2018/08/31	7	41.83	1	42.45	41.85	6	9,866	0.06%
2018/08/30	20	42.73	9	42.06	41.95	11	9,720	0.11%
2018/08/29	0	0.00	3.4	45.29	45.40	-3.4	9,464	-0.04%
2018/08/28	1	45.00	1	44.75	44.85	0	9,363	0.00%
2018/08/27	2	44.80	8	44.99	45.50	-6	9,384	-0.06%
2018/08/23	4	44.36	1	44.80	44.50	3	9,581	0.03%
2018/08/22	0	0.00	9	44.75	44.80	-9	9,544	-0.09%
2018/08/21	10	44.27	7	44.64	44.85	3	9,568	0.03%
2018/08/20	4	44.15	3	44.40	44.35	1	9,518	0.01%
2018/08/17	4	44.04	9	44.32	44.25	-5	9,440	-0.05%
2018/08/16	0	0.00	6	42.88	42.80	-6	9,224	-0.07%
2018/08/15	13	42.73	5.1	43.64	43.50	7.9	9,180	0.09%
2018/08/14	13.2	43.07	3.5	43.64	44.10	9.7	9,033	0.11%
2018/08/13	1	42.00	1	41.95	42.10	0	8,677	0.00%
2018/08/09	0	0.00	2	42.05	41.55	-2	8,761	-0.02%
2018/08/08	0	0.00	2	42.00	42.15	-2	8,824	-0.02%
2018/08/06	0	0.00	3	41.20	41.00	-3	8,836	-0.03%
2018/08/03	1.2	40.64	0	0.00	40.80	1.2	8,786	0.01%
2018/08/02	2.3	41.31	0	40.70	41.00	2.3	8,874	0.03%
2018/08/01	1	42.10	7	41.68	41.40	-6	8,858	-0.07%
2018/07/31	0	0.00	3	40.93	40.80	-3	8,793	-0.03%
2018/07/30	2	41.33	0	0.00	41.50	2	8,829	0.02%
2018/07/27	10	41.25	4	40.95	40.60	6	8,790	0.07%
2018/07/26	3	40.85	11.9	41.03	41.75	-8.9	8,832	-0.10%
2018/07/25	6	39.99	3	40.08	39.55	3	8,732	0.03%
2018/07/24	3	38.73	6	38.70	39.70	-3	8,702	-0.03%
2018/07/23	4	37.99	5	37.99	38.00	-1	8,617	-0.01%
2018/07/20	2	37.50	0	0.00	38.00	2	8,755	0.02%
2018/07/19	0	0.00	3	37.70	37.75	-3	8,709	-0.03%
2018/07/18	1	36.60	7	36.51	36.80	-6	8,828	-0.07%
2018/07/16	2	35.97	2	36.03	35.55	0	8,813	0.00%
2018/07/13	1	35.80	1.1	35.94	36.00	-0.1	8,912	0.00%
2018/07/12	0.1	35.55	0	0.00	35.70	0.1	8,836	0.00%
2018/07/11	4	35.35	0	0.00	35.55	4	8,821	0.05%
2018/07/10	6	35.82	6	35.85	36.10	0	8,773	0.00%
2018/07/09	0	0.00	6.1	34.98	35.25	-6.1	8,605	-0.07%
2018/07/06	0	0.00	3	34.32	34.20	-3	8,492	-0.04%
2018/07/05	1	34.10	0	0.00	33.70	1	8,400	0.01%
2018/07/04	0.2	34.45	4	34.55	34.65	-3.8	8,404	-0.05%
2018/07/03	3	34.18	7	34.46	34.50	-4	8,446	-0.05%
2018/07/02	0	0.00	5.5	34.10	34.00	-5.5	8,281	-0.07%
2018/06/29	0	0.00	1	33.00	33.50	-1	8,165	-0.01%
2018/06/27	1	33.20	0	0.00	33.30	1	7,930	0.01%
2018/06/26	3	33.18	8	33.20	33.20	-5	7,883	-0.06%
2018/06/25	7	32.73	0	0.00	32.75	7	7,756	0.09%
2018/06/22	0	0.00	21	33.64	33.70	-21	7,675	-0.27%
2018/06/21	0	0.00	1	33.20	33.25	-1	7,549	-0.01%
2018/06/20	13	32.68	5	32.46	33.10	8	7,454	0.11%
2018/06/19	3	32.75	0	0.00	32.65	3	7,326	0.04%
2018/06/15	6	33.41	0	0.00	33.45	6	7,222	0.08%
2018/06/14	3.2	33.41	0	0.00	33.40	3.2	7,145	0.04%
2018/06/13	2	33.63	0	0.00	33.65	2	7,095	0.03%
2018/06/12	5	33.42	0	0.00	33.60	5	7,165	0.07%
2018/06/11	3	33.68	11	33.66	33.65	-8	7,095	-0.11%
2018/06/08	2	33.68	0	0.00	33.85	2	7,124	0.03%
2018/06/07	3	33.88	3	34.03	34.30	0	7,163	0.00%
2018/06/06	3	33.90	0	0.00	34.10	3	7,263	0.04%
2018/06/05	4	33.95	2	33.85	34.30	2	7,277	0.03%
2018/06/04	2	34.55	3	34.12	34.65	-1	7,259	-0.01%
2018/05/31	1	32.35	6	32.83	33.05	-5	7,103	-0.07%
2018/05/30	0	0.00	2	32.40	32.80	-2	6,771	-0.03%
2018/05/29	3	32.88	2	32.90	32.85	1	6,702	0.01%
2018/05/28	2	33.58	1	33.80	33.50	1	6,679	0.01%
2018/05/25	3	33.58	2	33.53	33.55	1	6,710	0.01%
2018/05/24	2	33.75	0.1	33.85	33.85	1.9	6,729	0.03%
2018/05/23	1.1	34.47	2	33.60	33.65	-0.9	6,696	-0.01%
2018/05/22	1	35.00	9	35.29	34.30	-8	6,622	-0.12%
2018/05/21	16.1	35.38	10	35.18	35.25	6.1	6,581	0.09%
2018/05/18	1	34.50	13	34.86	35.05	-12	6,508	-0.18%
2018/05/17	6	33.88	9	33.96	34.10	-3	6,387	-0.05%
2018/05/16	19	34.06	9	33.75	33.75	10	6,223	0.16%
2018/05/15	4.1	33.26	0	0.00	33.75	4.1	6,089	0.07%
2018/05/14	3	33.42	3	33.33	33.95	0	6,106	0.00%
2018/05/11	2	33.00	3	32.88	33.00	-1	6,018	-0.02%
2018/05/10	3	33.15	8	32.90	33.00	-5	6,005	-0.08%
2018/05/09	5	32.39	2	32.60	32.40	3	5,826	0.05%
2018/05/08	0	0.00	6	32.16	32.40	-6	5,741	-0.11%
2018/05/07	14	32.00	8	32.18	31.50	6	5,623	0.11%
2018/05/04	2	31.25	2	31.50	31.65	0	5,489	0.00%
2018/05/03	9	31.43	2	31.53	31.00	7	5,440	0.13%
2018/05/02	6.1	32.08	24	32.09	32.05	-18	5,299	-0.34%
2018/04/30	14	32.18	5	32.04	31.75	9	5,080	0.18%
2018/04/27	2	31.65	15	31.97	31.75	-13	4,954	-0.26%
2018/04/26	3	31.50	14	31.46	31.30	-11	4,875	-0.23%
2018/04/25	3.6	30.49	2	30.75	30.70	1.6	4,731	0.03%
2018/04/24	15	31.29	4	31.39	30.90	11	4,645	0.24%
2018/04/23	3.6	30.84	19	30.82	30.95	-15.4	4,479	-0.34%
2018/04/20	2	29.90	9	30.42	30.40	-7	4,408	-0.16%
2018/04/19	2	29.50	10.2	29.97	30.15	-8.2	4,378	-0.19%
2018/04/18	1.1	29.10	2	29.15	29.20	-1	4,376	-0.02%
2018/04/17	8.5	29.00	0	0.00	29.15	8.5	4,558	0.19%
2018/04/13	1	29.20	0	0.00	29.15	1	4,755	0.02%
2018/04/10	0	0.00	2	29.45	29.45	-2	5,115	-0.04%
2018/04/09	17	29.24	1	29.25	29.45	16	5,159	0.31%
2018/04/03	4	28.20	2	28.30	28.25	2	5,117	0.04%
2018/03/31	6	28.58	1	28.55	28.55	5	5,254	0.10%
2018/03/30	1	28.20	1	28.30	28.35	0	5,255	0.00%
2018/03/29	4	28.14	1.1	28.06	28.10	2.9	5,283	0.05%
2018/03/27	2	28.65	0	0.00	28.65	2	5,333	0.04%
2018/03/26	4	28.43	0	0.00	28.55	4	5,352	0.07%
2018/03/23	5	28.54	0	0.00	28.80	5	5,385	0.09%
2018/03/22	3	29.25	3	29.35	29.30	0	5,431	0.00%
2018/03/21	5.1	29.22	0	0.00	29.25	5.1	5,459	0.09%
2018/03/20	1	29.15	1	29.15	29.10	0	5,517	0.00%
2018/03/16	5	29.08	4	28.99	29.10	1	5,608	0.02%
2018/03/15	1	29.40	0	0.00	29.45	1	5,488	0.02%
2018/03/14	5	29.40	6	29.43	29.50	-1	5,498	-0.02%
2018/03/13	6	29.45	1	29.60	29.45	5	5,497	0.09%
2018/03/12	10	29.11	32	28.62	29.60	-22	5,416	-0.41%
2018/03/09	1	28.05	11	28.12	28.15	-10	5,561	-0.18%
2018/03/08	4	27.58	1	27.70	27.45	3	5,519	0.05%
2018/03/07	1	27.80	1	27.75	27.55	0	5,444	0.00%
2018/03/06	2	28.00	0	0.00	27.90	2	5,455	0.04%
2018/03/05	4	27.91	0	0.00	27.90	4	5,528	0.07%
2018/03/02	3	27.75	0	0.00	27.90	3	5,519	0.05%
2018/03/01	0	0.00	1	27.80	28.20	-1	5,477	-0.02%
2018/02/27	3	28.18	5	28.40	28.40	-2	5,431	-0.04%
2018/02/26	22	28.33	1	28.35	28.35	21	5,345	0.39%
2018/02/23	12	28.24	1	28.25	28.40	11	5,287	0.21%
2018/02/22	7	27.86	1	28.05	28.25	6	5,288	0.11%
2018/02/21	4	28.05	1	28.35	28.35	3	5,291	0.06%
2018/02/12	2	27.25	0	0.00	27.25	2	5,259	0.04%
2018/02/09	2	27.20	1	26.80	27.10	1	5,226	0.02%
2018/02/07	9	27.91	1	27.80	27.40	8	5,167	0.15%
2018/02/06	3	27.33	1	27.50	27.20	2	5,066	0.04%
2018/02/05	0	0.00	2.1	29.20	29.10	-2.1	4,885	-0.04%
2018/02/02	3.5	29.61	1	29.80	29.50	2.5	4,830	0.05%
2018/02/01	3	29.93	0	0.00	30.00	3	4,801	0.06%
2018/01/31	1	29.85	2	29.60	30.05	-1	4,782	-0.02%
2018/01/30	0	0.00	2	30.40	29.75	-2	4,706	-0.04%
2018/01/29	2	30.23	0	0.00	30.15	2	4,672	0.04%
2018/01/26	1	30.00	3	30.23	30.30	-2	4,648	-0.04%
2018/01/25	1	30.25	0	0.00	30.20	1	4,599	0.02%
2018/01/24	8	30.01	0	0.00	30.00	8	4,562	0.18%
2018/01/23	7	30.03	0	30.00	30.20	7	4,546	0.15%
2018/01/22	1	29.95	2	30.10	30.25	-1	4,503	-0.02%
2018/01/19	1	30.35	1	30.40	30.50	0	4,432	0.00%
2018/01/18	1.2	30.78	0	0.00	30.75	1.2	4,385	0.03%
2018/01/17	0	30.75	2	30.60	30.90	-2	4,345	-0.05%
2018/01/16	1	30.30	6	30.40	30.45	-5	4,225	-0.12%
2018/01/12	1	29.95	2	30.23	30.00	-1	4,067	-0.02%
2018/01/11	4	29.60	0	0.00	29.40	4	3,921	0.10%
2018/01/10	7	30.42	0	0.00	30.50	7	3,737	0.19%
2018/01/09	74.1	30.32	71	30.39	30.40	3.1	3,655	0.08%
2018/01/08	2	30.18	1.5	30.14	30.30	0.5	3,520	0.01%
2018/01/05	2.5	29.22	0	0.00	29.35	2.5	3,339	0.07%
2018/01/04	1	28.80	1	28.85	28.60	0	3,220	0.00%
2018/01/03	1.1	28.20	2	28.28	28.40	-0.9	3,145	-0.03%
2018/01/02	0	0.00	1	28.20	28.20	-1	3,041	-0.03%