台泥 (1101)-凱基-中山券商分點個股進出

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
32.35
漲跌
▼0.10
漲幅
-0.31%
成交量
14,542張
產業
上市水泥類股
2675人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

台泥 (1101)籌碼相關－凱基-中山券商分點個股進出

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

凱基-中山券商分點個股進出
凱基-中山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
2024/12/17	6	32.30	1	32.35	32.35	5	12,389	0.04%
2024/12/13	0.6	32.86	0	0.00	32.80	0.6	12,193	0.00%
2024/12/12	1.2	33.20	0	0.00	33.20	1.2	12,203	0.01%
2024/12/11	2	33.40	2.2	33.54	33.30	-0.2	12,220	0.00%
2024/12/10	3.2	33.42	5	33.30	33.15	-1.8	12,121	-0.01%
2024/12/06	2	33.50	3	33.70	33.70	-1	12,162	-0.01%
2024/12/05	0.2	33.60	0.6	33.55	33.60	-0.5	12,216	0.00%
2024/12/04	0	0.00	1	33.70	33.80	-1	12,264	-0.01%
2024/12/02	1	33.60	1	33.55	33.30	0	12,577	0.00%
2024/11/29	2	33.55	4	33.35	33.50	-2	12,524	-0.02%
2024/11/28	0	0.00	3	33.58	33.40	-3	12,525	-0.02%
2024/11/27	1	33.50	7	33.44	33.40	-6	12,496	-0.05%
2024/11/26	2	33.85	4	33.96	33.80	-2	12,463	-0.02%
2024/11/25	22	34.00	4.8	33.81	33.90	17.2	12,335	0.14%
2024/11/22	0.1	33.20	3	33.37	33.35	-2.9	11,748	-0.02%
2024/11/21	10	33.25	5	33.30	33.20	5	11,730	0.04%
2024/11/19	0	0.00	19.3	33.50	33.50	-19.3	11,607	-0.17%
2024/11/18	0	0.00	21	33.41	33.25	-21	11,508	-0.18%
2024/11/15	1	33.20	30	33.21	33.15	-29	11,361	-0.26%
2024/11/14	1.1	32.30	1	32.55	32.35	0.1	11,129	0.00%
2024/11/13	0.2	32.65	1	32.70	32.45	-0.8	11,484	-0.01%
2024/11/12	2	32.30	2	32.60	32.45	0	12,041	0.00%
2024/11/11	0	0.00	10	31.90	32.25	-10	11,873	-0.08%
2024/11/08	0.3	32.20	0	0.00	31.90	0.3	11,905	0.00%
2024/11/07	1	31.95	7.2	32.06	31.95	-6.2	12,154	-0.05%
2024/11/06	3	32.22	0	0.00	32.05	3	12,369	0.02%
2024/11/05	5	32.55	9.2	32.42	32.55	-4.2	12,488	-0.03%
2024/11/01	8	31.89	4.8	32.06	32.10	3.2	13,337	0.02%
2024/10/29	2.1	31.88	2	32.00	32.10	0.1	13,575	0.00%
2024/10/28	1.2	32.06	6	32.10	32.15	-4.8	13,522	-0.04%
2024/10/25	6.1	32.00	6	32.00	32.05	0.1	13,669	0.00%
2024/10/24	0.1	32.05	2.6	32.01	32.00	-2.5	13,883	-0.02%
2024/10/22	5	32.15	0	0.00	32.15	5	14,384	0.03%
2024/10/21	8	32.48	0	0.00	32.30	8	14,602	0.05%
2024/10/18	0.7	32.65	2	32.68	32.75	-1.3	14,777	-0.01%
2024/10/16	13.9	32.21	0	0.00	32.15	13.9	15,372	0.09%
2024/10/15	11	32.55	1	32.50	32.50	10	15,375	0.07%
2024/10/11	2.2	32.72	0	0.00	32.50	2.2	15,732	0.01%
2024/10/09	3	32.70	0	0.00	32.45	3	15,928	0.02%
2024/10/08	1.6	33.19	0	0.00	33.05	1.6	15,935	0.01%
2024/10/07	2	33.35	0	0.00	33.50	2	16,042	0.01%
2024/10/04	0	0.00	2	33.65	33.80	-2	16,129	-0.01%
2024/10/01	1	33.65	7	33.63	33.70	-6	16,113	-0.04%
2024/09/30	5	33.75	92.4	33.81	33.80	-87.4	16,135	-0.54%
2024/09/27	3.2	32.89	37	32.97	33.30	-33.8	15,693	-0.22%
2024/09/26	7	32.60	8	32.64	32.60	-1	15,583	-0.01%
2024/09/25	0	0.00	16.1	32.53	32.75	-16.1	15,737	-0.10%
2024/09/24	3	32.15	3	32.25	32.25	0	15,931	0.00%
2024/09/23	1.1	32.15	2.6	32.22	32.20	-1.5	16,145	-0.01%
2024/09/20	3	32.12	2.1	32.15	32.30	0.9	16,232	0.01%
2024/09/18	2	32.20	0	32.05	32.10	2	16,498	0.01%
2024/09/16	3.1	32.25	3	32.12	32.20	0.1	16,964	0.00%
2024/09/13	0.1	31.80	2	31.83	31.80	-1.9	17,004	-0.01%
2024/09/12	2	31.45	2	31.40	31.50	0	17,137	0.00%
2024/09/11	11	31.40	0	0.00	31.30	11	17,159	0.06%
2024/09/10	2.5	31.64	21	31.46	31.45	-18.5	17,248	-0.11%
2024/09/09	2.1	31.50	4	31.63	31.55	-1.9	17,458	-0.01%
2024/09/06	0	0.00	6	31.48	31.75	-6	17,633	-0.03%
2024/09/05	3.9	31.77	0	0.00	31.55	3.9	17,789	0.02%
2024/09/04	15.8	31.62	7	31.65	31.75	8.8	17,823	0.05%
2024/09/03	13.2	32.35	1.4	32.71	32.15	11.8	17,552	0.07%
2024/09/02	0.3	32.95	53	32.79	32.75	-52.7	17,423	-0.30%
2024/08/30	5	32.95	1	32.95	32.95	4	17,444	0.02%
2024/08/29	1	32.90	0.1	33.00	32.95	0.9	17,434	0.01%
2024/08/28	2.1	32.80	2	32.85	32.90	0.1	17,440	0.00%
2024/08/27	0	33.10	4	33.05	33.05	-4	17,656	-0.02%
2024/08/26	0	0.00	17	33.14	33.15	-17	17,873	-0.10%
2024/08/23	1	32.95	0	0.00	32.95	1	18,214	0.01%
2024/08/22	9	32.85	8	32.96	33.05	1	18,324	0.01%
2024/08/21	1	32.70	9	32.75	32.80	-8	18,453	-0.04%
2024/08/20	0	0.00	5	32.80	32.80	-5	18,562	-0.03%
2024/08/19	14	32.78	29	32.78	32.70	-15	18,809	-0.08%
2024/08/15	29.2	32.94	2	32.85	32.90	27.2	19,474	0.14%
2024/08/14	185.6	33.30	16.2	33.49	33.60	169.4	19,114	0.89%	大買/鉅額交易
2024/08/13	8.1	34.55	17	34.57	34.60	-8.9	18,640	-0.05%
2024/08/12	8.3	34.42	12.8	34.58	34.45	-4.5	18,777	-0.02%
2024/08/09	4.1	34.21	12.2	34.64	34.50	-8.1	18,908	-0.04%
2024/08/08	6	34.21	1	34.05	34.00	5	18,971	0.03%
2024/08/07	18	33.77	1	33.70	33.80	17	19,111	0.09%
2024/08/06	11	33.32	36	33.64	33.80	-25	19,273	-0.13%
2024/08/05	22.3	32.85	49	33.64	33.10	-26.7	19,081	-0.14%
2024/08/02	2.1	34.01	202	34.18	34.30	-199.9	18,640	-1.07%	大賣/鉅額交易
2024/08/01	10.1	34.63	0.6	34.70	34.60	9.5	18,651	0.05%
2024/07/31	14.5	34.63	2.1	34.63	34.65	12.4	19,006	0.07%
2024/07/30	45.8	34.63	0	0.00	34.65	45.8	19,146	0.24%
2024/07/29	10	34.85	31	34.87	34.90	-21	19,188	-0.11%
2024/07/26	22.1	34.89	8	34.82	34.90	14.1	19,146	0.07%
2024/07/23	1	34.40	5	34.88	34.95	-4	19,040	-0.02%
2024/07/22	13	34.07	14	34.04	34.35	-1	18,944	-0.01%
2024/07/19	1	34.35	48	34.36	34.60	-47	18,891	-0.25%
2024/07/18	5	34.50	16.2	34.71	34.80	-11.2	18,816	-0.06%
2024/07/17	3	34.43	15	34.57	34.50	-12	18,575	-0.06%
2024/07/16	2.1	34.00	18	34.06	34.15	-15.9	18,617	-0.09%
2024/07/15	10	34.25	5	34.15	34.10	5	18,906	0.03%
2024/07/12	18.6	34.15	16.5	34.35	34.25	2.1	19,001	0.01%
2024/07/11	17.1	33.74	4.8	34.00	34.05	12.3	18,966	0.06%
2024/07/10	17	34.03	2	33.95	33.85	15	19,323	0.08%
2024/07/09	13.1	34.24	0	0.00	34.00	13.1	19,560	0.07%
2024/07/08	8.1	34.54	4.3	34.56	34.60	3.8	19,534	0.02%
2024/07/05	23	34.34	24.1	34.27	34.45	-1.1	19,401	-0.01%
2024/07/04	4	34.00	135	34.00	34.15	-131	19,513	-0.67%	大賣/鉅額交易
2024/07/03	11	33.75	10	33.81	34.00	1	19,444	0.01%
2024/07/02	3	33.47	7.7	33.80	33.70	-4.7	19,419	-0.02%
2024/07/01	53.1	33.60	2.4	33.74	33.55	50.7	19,630	0.26%
2024/06/28	4.1	34.40	32.6	34.36	34.20	-28.5	19,424	-0.15%
2024/06/27	0.1	34.20	113.1	34.28	34.25	-113	19,120	-0.59%	大賣/鉅額交易
2024/06/26	15	34.31	18	34.28	34.40	-3	19,040	-0.02%
2024/06/25	23.4	34.18	90.8	34.43	34.50	-67.4	19,006	-0.35%
2024/06/24	7.1	34.46	2.2	34.44	34.25	5	18,893	0.03%
2024/06/21	7	34.56	39.8	34.54	34.65	-32.8	18,790	-0.17%
2024/06/20	1.7	34.10	13	34.10	34.15	-11.3	18,385	-0.06%
2024/06/19	4	33.90	47.1	34.01	34.05	-43.1	18,482	-0.23%
2024/06/18	19	33.78	1	33.90	33.90	18	18,549	0.10%
2024/06/17	4.1	33.92	2	33.95	34.00	2.1	18,871	0.01%
2024/06/14	16	33.92	15.5	33.88	34.00	0.5	19,045	0.00%
2024/06/13	2	33.55	13	33.61	33.45	-11	18,976	-0.06%
2024/06/12	2	33.15	2	33.35	33.00	0	19,030	0.00%
2024/06/11	14.1	33.10	0	0.00	32.85	14.1	18,937	0.07%
2024/06/07	2	32.83	0	0.00	33.05	2	18,986	0.01%
2024/06/06	18	32.75	1	32.80	32.70	17	18,999	0.09%
2024/06/05	1	32.70	400	32.75	32.70	-399	19,137	-2.08%	大賣/鉅額交易
2024/06/04	4.1	32.76	18.5	32.85	32.70	-14.4	19,258	-0.07%
2024/06/03	4	33.00	3	33.00	33.00	1	19,241	0.01%
2024/05/31	5	33.01	2	33.05	33.00	3	19,359	0.02%
2024/05/30	4	32.98	2	32.98	32.85	2	19,198	0.01%
2024/05/29	22	33.51	0	0.00	33.20	22	19,084	0.12%
2024/05/28	0	0.00	4.2	33.90	33.95	-4.2	18,880	-0.02%
2024/05/27	2.1	33.85	2	33.80	33.80	0.1	19,149	0.00%
2024/05/24	0.1	34.05	6	34.04	34.05	-5.9	19,164	-0.03%
2024/05/23	4	34.05	1	34.00	34.00	3	19,106	0.02%
2024/05/22	73	34.20	73.1	34.23	34.35	-0.1	18,882	0.00%
2024/05/21	51.1	33.26	21	33.21	33.35	30.1	18,203	0.17%
2024/05/20	12.1	33.99	3.3	33.90	33.85	8.8	18,043	0.05%
2024/05/17	2.1	33.90	12	33.85	33.90	-9.9	17,916	-0.06%
2024/05/16	3	33.60	8.9	33.52	33.60	-5.9	17,836	-0.03%
2024/05/15	1.1	33.50	10	33.38	33.30	-9	17,783	-0.05%
2024/05/14	1.1	33.31	1	33.20	33.35	0.1	17,869	0.00%
2024/05/13	7	33.71	9.3	33.71	33.70	-2.3	17,684	-0.01%
2024/05/10	1.1	32.80	18	32.89	33.30	-16.9	17,314	-0.10%
2024/05/09	3.1	32.73	0	0.00	32.65	3.1	17,094	0.02%
2024/05/08	12	33.04	14.1	33.01	33.10	-2.1	17,111	-0.01%
2024/05/07	3	33.23	1	33.05	33.20	2	17,141	0.01%
2024/05/06	6	32.98	28	32.97	33.00	-22	16,992	-0.13%
2024/05/03	6	32.44	19	32.51	32.40	-13	16,551	-0.08%
2024/05/02	0.1	32.35	4	32.30	32.30	-3.9	16,359	-0.02%
2024/04/29	1	32.10	21	31.97	32.35	-20	16,038	-0.12%
2024/04/26	14	31.91	1	31.90	31.80	13	15,880	0.08%
2024/04/25	3.8	31.93	10	31.90	32.00	-6.2	15,849	-0.04%
2024/04/24	21.1	32.25	2	32.15	32.15	19.1	15,799	0.12%
2024/04/23	3.1	32.58	0	0.00	32.35	3.1	16,021	0.02%
2024/04/22	80.1	32.38	1.8	32.51	32.60	78.3	15,974	0.49%
2024/04/19	36.1	32.24	10	32.05	32.00	26.1	15,756	0.17%
2024/04/18	76	32.50	27	32.75	32.70	49	15,379	0.32%
2024/04/17	15	32.58	2.1	32.65	32.65	12.9	15,172	0.08%
2024/04/16	110	32.68	37.1	32.78	32.45	72.9	15,008	0.49%	大買/
2024/04/15	3.1	32.55	24	32.69	32.35	-20.9	14,402	-0.15%
2024/04/12	6.1	31.94	1	32.00	32.20	5.1	14,063	0.04%
2024/04/11	3	32.40	0.1	32.50	32.40	2.9	13,848	0.02%
2024/04/10	3.1	32.87	12.4	32.75	32.70	-9.3	13,783	-0.07%
2024/04/09	1.1	32.30	6.9	32.33	32.45	-5.8	13,609	-0.04%
2024/04/08	13.2	32.29	3.3	32.32	32.30	9.8	13,545	0.07%
2024/04/03	8	32.42	7	32.34	32.00	1	13,436	0.01%
2024/04/02	6	31.95	0	0.00	31.95	6	13,046	0.05%
2024/04/01	1	32.20	86.2	32.14	32.15	-85.2	13,124	-0.65%
2024/03/29	1	31.85	8	31.99	32.15	-7	13,089	-0.05%
2024/03/28	1	31.70	5	31.77	31.70	-4	12,963	-0.03%
2024/03/27	67	31.73	16	31.52	31.70	51	12,844	0.40%
2024/03/26	67	31.52	11.3	31.51	31.55	55.7	12,765	0.44%
2024/03/25	17	31.08	4.2	31.10	31.10	12.9	12,723	0.10%
2024/03/22	40.2	31.10	17	31.10	31.15	23.2	12,702	0.18%
2024/03/21	15	31.52	10.4	31.61	31.50	4.6	12,514	0.04%
2024/03/20	44.2	30.93	4	31.11	30.90	40.2	12,516	0.32%
2024/03/19	66.2	31.45	0.4	31.60	31.40	65.8	12,198	0.54%
2024/03/18	392.1	31.73	0	0.00	31.70	392.1	11,945	3.28%	大買/鉅額交易
2024/03/15	4	31.98	3.7	32.01	31.95	0.3	11,833	0.00%
2024/03/14	74.2	31.80	1	31.80	32.00	73.2	11,512	0.64%
2024/03/13	17.1	31.85	18	31.85	31.70	-0.9	11,518	-0.01%
2024/03/12	4	31.90	4.3	31.93	32.00	-0.3	11,388	0.00%
2024/03/11	129.1	31.71	0	0.00	31.80	129.1	11,415	1.13%	大買/鉅額交易
2024/03/08	51	31.90	4.1	31.96	31.85	46.9	11,531	0.41%
2024/03/07	83.4	31.91	1.7	32.00	32.00	81.7	11,664	0.70%
2024/03/06	12	31.94	11	31.95	32.00	1	12,022	0.01%
2024/03/05	2.1	32.00	4	32.11	32.00	-1.9	13,502	-0.01%
2024/03/04	2	32.05	8	32.10	32.05	-6	13,771	-0.04%
2024/03/01	6	32.02	6.4	32.08	32.05	-0.4	14,657	0.00%
2024/02/29	16.2	32.17	4.1	32.17	32.10	12.2	14,759	0.08%
2024/02/27	11	31.94	1	31.90	31.85	10	14,610	0.07%
2024/02/26	9	32.23	0	0.00	32.15	9	14,608	0.06%
2024/02/23	11	32.49	6	32.45	32.40	5	14,694	0.03%
2024/02/22	3.1	32.52	2.3	32.46	32.55	0.8	15,103	0.01%
2024/02/21	3	32.45	2.1	32.41	32.50	0.9	15,202	0.01%
2024/02/20	0	0.00	2	32.85	32.65	-2	15,222	-0.01%
2024/02/19	1	32.15	8	32.44	32.80	-7	15,433	-0.05%
2024/02/16	10.4	31.83	13.7	31.82	31.90	-3.3	15,704	-0.02%
2024/02/15	35.8	31.88	6.4	31.91	32.00	29.4	15,670	0.19%
2024/02/05	33	31.97	1	32.05	32.15	32	15,497	0.21%
2024/02/02	7	32.31	0	0.00	32.25	7	15,452	0.05%
2024/02/01	3	32.15	11	32.14	32.45	-8	15,591	-0.05%
2024/01/31	15	31.94	34	31.98	31.90	-19	15,628	-0.12%
2024/01/30	10.6	32.12	0	0.00	32.00	10.6	15,538	0.07%
2024/01/29	6.2	32.45	0	0.00	32.35	6.2	15,511	0.04%
2024/01/26	19	32.67	9	32.70	32.60	10	15,632	0.06%
2024/01/25	2	32.63	5.1	32.65	32.70	-3.1	15,730	-0.02%
2024/01/24	4.2	32.72	4	32.74	32.60	0.1	15,865	0.00%
2024/01/23	30	32.58	6.3	32.57	32.70	23.7	16,153	0.15%
2024/01/22	12	32.40	5	32.45	32.30	7	16,296	0.04%
2024/01/19	7	31.95	1	32.20	32.40	6	16,355	0.04%
2024/01/18	104.1	32.05	3	32.07	32.05	101.1	16,380	0.62%	大買/鉅額交易
2024/01/17	147.1	32.22	5.9	32.24	32.20	141.2	16,459	0.86%	大買/鉅額交易
2024/01/16	236.7	33.00	0	0.00	32.90	236.7	16,356	1.45%	大買/鉅額交易
2024/01/15	13	33.62	0	0.00	33.65	13	16,277	0.08%
2024/01/12	3	33.65	9	33.70	33.75	-6	16,716	-0.04%
2024/01/11	10.4	33.70	0	0.00	33.70	10.4	17,605	0.06%
2024/01/10	13.1	33.79	1.2	33.82	33.70	11.9	18,877	0.06%
2024/01/08	7	34.37	0.1	34.40	34.25	6.9	19,126	0.04%
2024/01/05	12	34.29	6	34.25	34.35	6	19,349	0.03%
2024/01/04	33.1	34.19	0	0.00	34.20	33.1	19,609	0.17%
2024/01/03	30.1	34.25	2	34.40	34.20	28.1	19,771	0.14%
2024/01/02	8	34.72	17	34.75	34.70	-9	19,818	-0.05%
2023/12/29	3.5	34.80	0	0.00	34.85	3.5	19,953	0.02%
2023/12/28	0.6	34.80	6	34.78	34.90	-5.4	20,185	-0.03%
2023/12/27	0.4	34.75	6	34.79	34.90	-5.6	20,197	-0.03%
2023/12/26	1.5	34.65	1	34.65	34.65	0.5	20,237	0.00%
2023/12/25	2	34.55	7	34.52	34.50	-5	20,449	-0.02%
2023/12/22	2	34.25	2	34.25	34.30	0	20,578	0.00%
2023/12/21	15	34.19	3	34.20	34.25	12	20,790	0.06%
2023/12/20	1	34.25	2	34.60	34.50	-1	21,158	0.00%
2023/12/19	4	34.26	0	0.00	34.35	4	21,394	0.02%
2023/12/18	2.1	34.53	1	34.40	34.55	1.1	21,730	0.01%
2023/12/15	7	34.39	44.1	34.45	34.30	-37.1	21,955	-0.17%
2023/12/14	4.5	34.43	1.4	34.51	34.40	3.1	21,772	0.01%
2023/12/13	8	34.12	2	34.10	34.05	6	21,743	0.03%
2023/12/12	8	34.16	2	34.20	34.15	6	21,824	0.03%
2023/12/11	8	34.28	0	0.00	34.40	8	21,878	0.04%
2023/12/08	0	0.00	34	34.79	34.60	-34	22,119	-0.15%
2023/12/07	4.6	34.58	0	0.00	34.50	4.6	22,107	0.02%
2023/12/06	12	34.73	8	34.84	34.60	4	22,145	0.02%
2023/12/05	8	34.46	9.8	34.68	34.90	-1.8	22,206	-0.01%
2023/12/04	29	34.25	4	34.26	34.05	25	22,066	0.11%
2023/12/01	19	34.46	3	34.37	34.40	16	22,225	0.07%
2023/11/30	12	35.04	238	35.05	34.95	-226	21,892	-1.03%	大賣/鉅額交易
2023/11/29	11	34.24	13.3	34.35	34.25	-2.3	20,364	-0.01%
2023/11/28	35.7	34.97	13.1	34.98	34.50	22.6	20,138	0.11%
2023/11/27	2	34.10	3	34.22	33.95	-1	19,597	-0.01%
2023/11/24	8.1	33.91	0	0.00	33.75	8.1	19,408	0.04%
2023/11/22	5	33.98	0.1	34.13	33.85	4.9	19,049	0.03%
2023/11/21	12	33.86	64.8	34.04	34.20	-52.8	18,952	-0.28%
2023/11/20	3	33.58	3.1	33.67	33.60	-0.1	18,544	0.00%
2023/11/17	19	33.28	1	33.25	33.20	18	18,469	0.10%
2023/11/16	19	33.19	0	33.29	33.05	19	18,400	0.10%
2023/11/15	13	33.00	6.1	32.99	33.15	7	18,225	0.04%
2023/11/14	1	32.55	5	32.53	32.50	-4	18,089	-0.02%
2023/11/13	14	32.74	0	0.00	32.80	14	18,187	0.08%
2023/11/10	220	32.87	2	32.80	32.85	218	18,374	1.19%	大買/鉅額交易
2023/11/09	5.5	32.99	2	32.95	32.90	3.5	18,388	0.02%
2023/11/08	5.1	32.89	3.2	32.93	32.90	1.9	18,405	0.01%
2023/11/07	2	32.50	0	0.00	32.55	2	18,432	0.01%
2023/11/06	2	32.83	0	0.00	32.80	2	18,394	0.01%
2023/11/03	0.1	32.90	5	32.84	32.90	-4.9	18,290	-0.03%
2023/11/02	2	32.33	3.1	32.30	32.35	-1.1	18,196	-0.01%
2023/11/01	1	32.10	1	32.45	32.10	0	18,166	0.00%
2023/10/31	5	32.26	37	32.30	32.25	-32	18,158	-0.18%
2023/10/30	9.2	31.98	3	31.95	32.00	6.2	18,028	0.03%
2023/10/27	8.7	31.88	2.5	31.95	31.85	6.2	17,917	0.03%
2023/10/26	12	31.42	0	0.00	31.45	12	17,975	0.07%
2023/10/25	34.1	31.61	1	31.75	31.55	33.1	17,848	0.19%
2023/10/24	65	31.62	2	31.63	31.50	63	17,706	0.36%
2023/10/23	61	31.66	2	31.85	31.65	59	17,530	0.34%
2023/10/20	10.2	31.62	0	0.00	31.75	10.2	17,702	0.06%
2023/10/19	45.4	31.84	0	0.00	31.90	45.4	17,409	0.26%
2023/10/18	28.1	32.54	3.1	32.46	32.45	25	16,813	0.15%
2023/10/17	5.6	33.54	0	0.00	33.45	5.6	15,659	0.04%
2023/10/16	5	33.68	1	33.90	33.60	4	15,645	0.03%
2023/10/13	4	34.00	24.2	34.09	33.80	-20.2	15,722	-0.13%
2023/10/12	2	33.70	9.5	33.60	33.70	-7.5	15,681	-0.05%
2023/10/06	2	32.95	0.5	32.95	32.80	1.5	15,540	0.01%
2023/10/05	3.6	32.77	5	32.75	32.75	-1.4	15,507	-0.01%
2023/10/04	6.6	32.93	0	0.00	32.90	6.6	15,539	0.04%
2023/10/03	1	33.20	2	33.23	33.20	-1	15,625	-0.01%
2023/10/02	3	33.17	0	0.00	33.10	3	15,776	0.02%
2023/09/28	5.3	33.11	0	0.00	33.25	5.3	16,020	0.03%
2023/09/27	2.3	32.99	2.8	33.11	33.05	-0.5	15,999	0.00%
2023/09/26	9.5	33.03	10	33.05	33.00	-0.5	15,938	0.00%
2023/09/25	60.5	33.11	2.8	33.25	33.10	57.7	15,777	0.37%
2023/09/22	37.7	33.44	12	33.36	33.50	25.7	15,474	0.17%
2023/09/21	72.4	33.94	0	0.00	33.80	72.4	15,253	0.47%
2023/09/20	20.1	34.41	1	34.45	34.35	19.1	15,082	0.13%
2023/09/19	1.6	34.86	4	34.95	34.80	-2.4	14,902	-0.02%
2023/09/18	5.1	35.03	1.7	35.14	35.10	3.4	14,938	0.02%
2023/09/15	0	0.00	4.7	35.30	35.10	-4.7	15,030	-0.03%
2023/09/14	1.6	35.44	91	35.50	35.50	-89.4	14,962	-0.60%
2023/09/13	9	35.14	18.1	35.21	35.30	-9.1	14,972	-0.06%
2023/09/12	4	34.50	0	0.00	34.60	4	15,254	0.03%
2023/09/11	2.1	34.15	12	34.18	34.20	-9.9	15,266	-0.06%
2023/09/08	3.6	34.18	23	34.06	34.10	-19.4	15,301	-0.13%
2023/09/07	4.5	34.36	7	34.38	34.35	-2.5	15,280	-0.02%
2023/09/06	52.9	34.52	35	34.46	34.40	17.9	15,287	0.12%
2023/09/05	10	35.02	0	35.13	35.00	10	14,939	0.07%
2023/09/04	46	35.00	1.1	35.21	35.20	44.9	14,925	0.30%
2023/09/01	39	35.11	2	35.15	35.25	37	14,877	0.25%
2023/08/31	16.2	35.02	5	35.15	34.95	11.2	14,843	0.08%
2023/08/30	3.5	35.37	8	35.35	35.30	-4.5	14,684	-0.03%
2023/08/29	13.1	35.30	20	35.29	35.40	-6.9	15,130	-0.05%
2023/08/28	0.5	35.20	7.2	35.13	35.20	-6.7	15,344	-0.04%
2023/08/25	6.5	35.23	2	35.30	35.10	4.5	16,124	0.03%
2023/08/24	5.4	35.35	5	35.30	35.30	0.4	16,441	0.00%
2023/08/23	2.3	35.35	6	35.34	35.30	-3.7	16,726	-0.02%
2023/08/22	12	35.35	1	35.40	35.40	11	16,947	0.06%
2023/08/21	1.6	35.36	26	35.25	35.40	-24.4	17,344	-0.14%
2023/08/18	35.5	35.31	6	35.12	35.15	29.5	17,523	0.17%
2023/08/17	19.9	35.64	2.7	35.73	35.65	17.2	17,458	0.10%
2023/08/16	10.5	36.15	4	36.15	36.05	6.5	17,488	0.04%
2023/08/15	34.2	36.82	0	0.00	36.70	34.2	17,473	0.20%
2023/08/14	7.1	36.91	2	36.90	36.85	5.1	17,582	0.03%
2023/08/11	1	37.45	41	37.40	37.40	-40	17,637	-0.23%
2023/08/10	0.1	36.95	4.1	36.91	36.85	-4	17,644	-0.02%
2023/08/09	3.1	37.19	0	0.00	37.15	3.1	17,972	0.02%
2023/08/08	6.6	37.24	12	37.14	37.10	-5.4	18,250	-0.03%
2023/08/07	0	0.00	5	37.60	37.65	-5	18,384	-0.03%
2023/08/04	1	37.35	4.3	37.38	37.35	-3.3	18,438	-0.02%
2023/08/02	6.3	37.32	4.2	37.17	37.20	2.1	18,846	0.01%
2023/08/01	3	37.33	1	37.60	37.55	2	19,015	0.01%
2023/07/31	7	37.40	0	0.00	37.30	7	19,125	0.04%
2023/07/28	4.3	37.25	1.5	37.37	37.35	2.8	19,175	0.01%
2023/07/27	20	37.32	1	37.55	37.35	19	19,620	0.10%
2023/07/26	2	37.33	6	37.31	37.25	-4	20,584	-0.02%
2023/07/25	6	37.40	4	37.33	37.40	2	20,798	0.01%
2023/07/24	0	0.00	21	36.55	36.50	-21	20,874	-0.10%
2023/07/21	15.3	36.41	0	0.00	36.10	15.3	21,180	0.07%
2023/07/20	19.3	36.61	0	0.00	36.55	19.3	21,667	0.09%
2023/07/19	35	36.69	3	36.70	36.60	32	22,718	0.14%
2023/07/18	46.4	36.64	6	36.75	37.10	40.4	23,504	0.17%
2023/07/17	18.1	36.73	3	36.77	36.75	15.1	23,411	0.06%
2023/07/14	166	36.95	5	37.00	37.00	161	23,348	0.69%	大買/鉅額交易
2023/07/13	18	36.92	1	36.90	36.80	17	23,366	0.07%
2023/07/12	6.5	36.61	0	0.00	36.60	6.5	23,564	0.03%
2023/07/11	19.2	36.65	0	0.00	36.55	19.2	23,517	0.08%
2023/07/10	19.2	37.05	0	0.00	36.85	19.2	23,394	0.08%
2023/07/07	16.2	37.02	1	37.00	37.30	15.2	23,264	0.07%
2023/07/06	30.3	37.41	1	37.45	37.25	29.3	23,393	0.13%
2023/07/05	32.4	37.93	2	37.98	37.80	30.4	23,091	0.13%
2023/07/04	23	38.15	0.1	38.15	38.05	22.9	22,913	0.10%
2023/07/03	1.3	38.17	2.9	38.22	38.25	-1.6	22,864	-0.01%
2023/06/30	0	0.00	6.3	38.10	38.05	-6.3	22,907	-0.03%
2023/06/28	54.7	38.04	9	38.07	38.05	45.7	22,980	0.20%
2023/06/27	23.4	38.59	10	38.45	38.45	13.4	23,114	0.06%
2023/06/26	15.5	38.76	2	38.80	38.80	13.5	23,371	0.06%
2023/06/21	55.3	38.40	1	38.40	38.70	54.3	23,378	0.23%
2023/06/20	27	38.52	0	0.00	38.55	27	23,375	0.12%
2023/06/19	40	38.73	1	38.60	38.70	39	23,493	0.17%
2023/06/16	9	38.78	3	38.92	38.70	6	23,472	0.03%
2023/06/15	35	38.25	40.7	38.29	38.35	-5.7	23,007	-0.02%
2023/06/14	28	38.20	0	0.00	38.35	28	23,330	0.12%
2023/06/13	2.5	38.18	1	38.20	38.25	1.5	23,466	0.01%
2023/06/12	3	38.28	1	38.35	38.25	2	23,491	0.01%
2023/06/09	2	38.35	2	38.35	38.45	0	23,511	0.00%
2023/06/08	8.1	38.46	22	38.60	38.50	-13.9	23,676	-0.06%
2023/06/07	9	38.70	2	38.85	38.80	7	23,851	0.03%
2023/06/06	2	38.73	2	38.85	38.80	0	24,048	0.00%
2023/06/05	16	38.98	4	38.85	38.85	12	24,210	0.05%
2023/06/02	36.1	38.48	8	38.53	38.55	28.1	24,023	0.12%
2023/06/01	13.1	37.84	0	0.00	37.75	13.1	23,598	0.06%
2023/05/31	5.1	38.02	20	38.10	37.90	-14.9	23,504	-0.06%
2023/05/30	2	38.03	4	38.06	38.30	-2	22,887	-0.01%
2023/05/29	16.4	37.89	3	38.05	38.15	13.4	23,178	0.06%
2023/05/26	2.3	37.70	40	37.78	38.00	-37.7	23,692	-0.16%
2023/05/25	6	37.54	4	37.60	38.05	2	24,133	0.01%
2023/05/24	3	37.60	2	37.55	37.85	1	23,953	0.00%
2023/05/23	6	37.95	2	38.03	37.90	4	23,751	0.02%
2023/05/22	1	38.30	15.4	38.18	38.25	-14.4	23,649	-0.06%
2023/05/19	7	37.84	1	37.85	37.85	6	23,556	0.03%
2023/05/18	24	37.83	4	37.85	37.85	20	23,437	0.09%
2023/05/17	14	38.00	13	37.90	37.90	1	23,453	0.00%
2023/05/16	6	37.38	5	37.75	37.75	1	23,506	0.00%
2023/05/15	20.1	37.31	0	0.00	37.35	20.1	23,506	0.09%
2023/05/12	3	38.37	1	38.25	37.80	2	23,276	0.01%
2023/05/11	3	38.37	1	38.25	38.20	2	23,037	0.01%
2023/05/10	2	38.63	2	38.60	38.85	0	22,849	0.00%
2023/05/09	12.2	38.87	2.1	38.67	38.65	10.1	22,795	0.04%
2023/05/08	12	39.64	33.4	39.57	39.60	-21.4	22,479	-0.10%
2023/05/05	7.1	39.24	50	39.21	39.30	-42.9	22,322	-0.19%
2023/05/04	1.2	39.47	3	39.35	39.45	-1.8	22,305	-0.01%
2023/05/03	18	39.71	18	39.60	39.50	0	22,236	0.00%
2023/05/02	32	39.77	91.2	39.78	39.90	-59.2	22,048	-0.27%
2023/04/28	14	38.85	21	38.93	38.70	-7	21,538	-0.03%
2023/04/27	19.2	38.98	17	39.02	38.65	2.2	21,481	0.01%
2023/04/26	26	38.78	125.5	38.69	39.10	-99.5	21,572	-0.46%	大賣/
2023/04/25	42.3	38.95	26	39.01	38.50	16.3	21,693	0.08%
2023/04/24	83.1	39.30	56.1	39.35	39.55	27	21,265	0.13%
2023/04/21	35	38.37	59.4	38.46	38.30	-24.4	20,241	-0.12%
2023/04/20	0	0.00	4	37.24	37.20	-4	19,358	-0.02%
2023/04/19	0	0.00	2	37.20	37.10	-2	19,409	-0.01%
2023/04/18	16.2	37.77	2	37.50	37.45	14.2	19,425	0.07%
2023/04/17	28.1	38.00	51.2	38.08	37.95	-23.1	19,656	-0.12%
2023/04/14	11	37.58	16	37.43	37.55	-5	19,373	-0.03%
2023/04/13	18	37.61	12	37.55	37.55	6	19,387	0.03%
2023/04/12	23.1	37.65	13	37.57	37.45	10.1	19,333	0.05%
2023/04/11	36.1	37.18	6.2	37.32	37.45	29.8	19,262	0.15%
2023/04/10	3	36.40	0	0.00	36.60	3	19,042	0.02%
2023/04/07	10	36.45	0	0.00	36.40	10	19,060	0.05%
2023/04/06	5.2	36.34	2.3	36.39	36.45	2.9	19,160	0.02%
2023/03/31	2	36.43	2	36.45	36.40	0	19,407	0.00%
2023/03/30	8.1	36.19	16	36.13	36.20	-7.9	20,415	-0.04%
2023/03/29	21	36.21	2	36.23	36.35	19	21,328	0.09%
2023/03/28	11.5	36.36	6.1	36.28	36.20	5.4	22,230	0.02%
2023/03/27	22.2	36.71	17	36.75	36.65	5.2	23,097	0.02%
2023/03/23	6	37.26	23.2	37.39	37.35	-17.2	23,875	-0.07%
2023/03/22	5	37.30	3	37.35	37.20	2	23,957	0.01%
2023/03/21	7.2	37.02	6	37.10	37.05	1.2	24,027	0.00%
2023/03/20	10	36.70	10	36.90	36.90	0	24,042	0.00%
2023/03/17	4.3	36.54	2	36.63	36.40	2.3	24,199	0.01%
2023/03/16	15.5	36.44	0	0.00	36.35	15.5	23,908	0.06%
2023/03/15	2.1	37.10	0	0.00	37.10	2.1	23,942	0.01%
2023/03/14	6.1	36.64	0	0.00	36.75	6.1	24,037	0.03%
2023/03/13	8.1	36.43	0.2	36.95	36.75	7.9	24,266	0.03%
2023/03/10	11.2	36.75	1	36.70	36.70	10.2	24,281	0.04%
2023/03/09	32.1	37.32	3	37.23	37.20	29.1	24,506	0.12%
2023/03/08	13.6	37.64	1	37.60	37.75	12.6	24,873	0.05%
2023/03/07	10	38.00	5	37.95	37.95	5	24,885	0.02%
2023/03/06	5.1	37.99	1	37.95	37.95	4.1	25,216	0.02%
2023/03/03	19.2	37.97	10	37.79	37.75	9.2	25,487	0.04%
2023/03/02	5	37.77	2	37.75	37.90	3	25,669	0.01%
2023/03/01	29.2	38.09	20	38.00	37.80	9.2	25,706	0.04%
2023/02/24	11.1	39.19	1	39.30	39.15	10.1	25,338	0.04%
2023/02/23	23.2	38.94	37.2	39.38	39.50	-14	24,816	-0.06%
2023/02/22	17	37.89	0	0.00	38.05	17	25,159	0.07%
2023/02/21	4.1	38.36	21.3	38.34	38.35	-17.2	26,058	-0.07%
2023/02/20	12	38.07	12.2	38.13	38.25	-0.2	26,714	0.00%
2023/02/17	4.9	37.58	24.2	37.77	38.00	-19.3	27,226	-0.07%
2023/02/16	12.2	37.58	2	37.60	37.50	10.2	27,958	0.04%
2023/02/15	2	37.45	6	37.69	37.55	-4	28,051	-0.01%
2023/02/14	20	37.42	33.3	37.53	37.25	-13.3	27,991	-0.05%
2023/02/13	7	37.01	0	0.00	37.00	7	27,957	0.03%
2023/02/10	10	36.62	6.6	36.65	36.85	3.4	28,096	0.01%
2023/02/09	8	36.63	26.3	36.65	36.60	-18.3	28,114	-0.06%
2023/02/08	18	36.60	1.5	36.68	36.75	16.5	28,188	0.06%
2023/02/07	10	36.58	1	36.45	36.65	9	28,269	0.03%
2023/02/06	16.4	36.26	2	36.30	36.15	14.4	28,252	0.05%
2023/02/03	7.2	36.37	2	36.40	36.45	5.2	28,142	0.02%
2023/02/02	7.3	36.70	2	36.78	36.80	5.3	28,165	0.02%
2023/02/01	8.1	36.61	4	36.58	36.75	4.1	28,193	0.01%
2023/01/31	15.1	36.43	9.3	36.53	36.25	5.8	28,263	0.02%
2023/01/30	10.1	36.77	26.1	36.78	36.95	-16	28,195	-0.06%
2023/01/17	32	36.04	149.7	36.12	36.00	-117.7	28,181	-0.42%	大賣/鉅額交易
2023/01/16	135	36.65	61	36.56	36.50	74	28,175	0.26%	大買/
2023/01/13	22	36.13	58	36.06	36.15	-36	27,855	-0.13%
2023/01/12	43	35.25	17	35.31	35.40	26	27,913	0.09%
2023/01/11	4	34.68	8	34.66	34.70	-4	28,119	-0.01%
2023/01/10	7	34.41	21	34.40	34.60	-14	28,426	-0.05%
2023/01/09	1	34.45	10	34.54	34.60	-9	28,943	-0.03%
2023/01/06	4	34.26	0	0.00	34.25	4	29,213	0.01%
2023/01/05	36.9	34.55	22	34.50	34.45	14.9	29,670	0.05%
2023/01/04	1.3	33.59	1.1	33.65	33.50	0.2	29,498	0.00%
2023/01/03	20	33.50	0	0.00	33.50	20	29,714	0.07%
2022/12/30	23	33.67	1	33.80	33.65	22	29,735	0.07%
2022/12/29	3	33.77	6	33.90	33.70	-3	29,889	-0.01%
2022/12/28	2.2	34.02	0	0.00	34.30	2.2	30,140	0.01%
2022/12/27	25.2	34.41	3	34.50	34.30	22.2	30,373	0.07%
2022/12/26	2	34.30	3	34.35	34.40	-1	30,533	0.00%
2022/12/23	13.1	34.29	1	34.30	34.05	12.1	31,062	0.04%
2022/12/22	31.2	34.47	21	34.49	34.45	10.2	31,982	0.03%
2022/12/21	4	33.70	8.2	34.07	34.05	-4.2	31,325	-0.01%
2022/12/20	8.1	33.74	2	33.90	33.70	6.1	30,705	0.02%
2022/12/19	2.2	34.09	0	0.00	33.85	2.2	30,251	0.01%
2022/12/16	7	33.04	7.1	33.13	34.60	-0.1	29,428	0.00%
2022/12/15	3	33.42	1	33.45	33.55	2	28,860	0.01%
2022/12/14	2.8	33.60	1	33.50	33.50	1.8	29,170	0.01%
2022/12/13	12	33.83	20	34.03	33.70	-8	29,231	-0.03%
2022/12/12	0.2	33.80	0	0.00	33.85	0.2	29,198	0.00%
2022/12/09	102.1	33.77	1	33.75	33.70	101.1	29,684	0.34%	大買/鉅額交易
2022/12/08	9	33.16	0	0.00	33.20	9	29,675	0.03%
2022/12/07	3.3	33.32	1	33.40	33.35	2.3	29,677	0.01%
2022/12/06	2.2	33.42	1	33.45	33.30	1.2	29,698	0.00%
2022/12/05	10	33.65	20	33.60	33.70	-10	29,562	-0.03%
2022/12/02	6	33.70	0	0.00	33.65	6	29,249	0.02%
2022/12/01	20	33.92	1	34.10	34.05	19	29,193	0.07%
2022/11/30	3	33.63	11	33.67	33.90	-8	29,003	-0.03%
2022/11/29	2	33.10	0	0.00	33.55	2	28,619	0.01%
2022/11/28	5.2	33.00	0	0.00	33.00	5.2	28,640	0.02%
2022/11/25	10	33.25	23	33.40	33.55	-13	28,428	-0.05%
2022/11/24	6	32.83	2	33.20	33.20	4	28,273	0.01%
2022/11/23	5	32.77	0	0.00	32.70	5	28,055	0.02%
2022/11/22	6.1	32.58	0	0.00	32.65	6.1	27,954	0.02%
2022/11/21	23	32.88	9.8	32.86	32.85	13.2	27,730	0.05%
2022/11/18	27.6	33.54	14	33.30	33.30	13.6	27,498	0.05%
2022/11/17	24	34.02	15.9	34.25	34.25	8.1	26,542	0.03%
2022/11/16	21	33.19	2	33.25	32.90	19	25,556	0.07%
2022/11/15	19	33.42	2.1	33.40	33.85	16.9	24,950	0.07%
2022/11/14	3.2	33.58	35	33.51	34.15	-31.8	24,375	-0.13%
2022/11/11	8.6	32.01	3	32.38	32.15	5.6	23,576	0.02%
2022/11/10	8	31.70	0	0.00	31.70	8	23,483	0.03%
2022/11/09	0.6	32.00	0	0.00	31.90	0.6	23,444	0.00%
2022/11/08	9	31.69	21.1	31.65	31.65	-12.1	23,282	-0.05%
2022/11/07	11.2	30.77	0.3	30.80	31.00	10.9	23,106	0.05%
2022/11/04	5	30.25	0	0.00	30.45	5	23,191	0.02%
2022/11/03	6.5	30.30	0	0.00	30.30	6.5	23,144	0.03%
2022/11/02	1	30.70	1.1	30.76	30.75	-0.1	23,105	0.00%
2022/11/01	1.1	30.64	1	30.70	30.65	0.1	23,119	0.00%
2022/10/31	9.3	30.39	1.3	30.77	30.25	8	23,108	0.03%
2022/10/28	3	30.68	1	30.75	30.50	2	23,119	0.01%
2022/10/27	6.1	30.93	2	30.90	30.85	4.1	23,111	0.02%
2022/10/26	5	30.28	1	30.20	30.30	4	23,119	0.02%
2022/10/25	16.2	30.01	15	30.08	29.90	1.2	23,077	0.01%
2022/10/24	8.1	30.92	2.1	31.29	30.60	6	22,682	0.03%
2022/10/21	4	31.05	1	31.05	31.00	3	22,562	0.01%
2022/10/20	13.3	30.75	11.3	30.94	30.90	2	22,518	0.01%
2022/10/19	5	31.73	2	31.71	31.60	3	22,012	0.01%
2022/10/18	6.3	31.58	2	31.48	31.45	4.3	21,608	0.02%
2022/10/17	20	31.78	17	31.69	31.70	3	21,593	0.01%
2022/10/14	19	32.57	0.2	32.65	32.40	18.8	21,633	0.09%
2022/10/13	22.1	33.02	8	33.26	32.65	14.1	21,544	0.07%
2022/10/12	44	33.85	0	0.00	33.75	44	21,287	0.21%
2022/10/11	5.2	33.83	2.3	33.91	33.80	2.9	21,345	0.01%
2022/10/07	8.1	34.23	0	0.00	34.25	8.1	21,291	0.04%
2022/10/06	10.3	34.30	0.5	34.37	34.30	9.8	21,266	0.05%
2022/10/05	17.3	34.22	12	34.35	34.15	5.3	21,277	0.03%
2022/10/04	14.5	33.77	2	33.73	33.85	12.5	21,025	0.06%
2022/10/03	9	33.74	0	0.00	33.65	9	20,773	0.04%
2022/09/30	15.8	33.70	2	33.85	33.80	13.8	20,658	0.07%
2022/09/29	48.5	34.18	14	34.11	34.15	34.5	20,144	0.17%
2022/09/28	15.9	35.13	3	35.17	34.90	12.9	19,056	0.07%
2022/09/27	9.5	35.80	0	0.00	35.80	9.5	18,789	0.05%
2022/09/26	27.7	36.16	0	0.00	35.85	27.7	18,599	0.15%
2022/09/23	15.5	37.08	0	0.00	37.00	15.5	18,381	0.08%
2022/09/22	39.8	37.46	0	0.00	37.55	39.8	18,250	0.22%
2022/09/21	11.5	38.21	2	38.10	38.10	9.5	17,880	0.05%
2022/09/20	15.4	38.60	12.3	38.67	38.55	3.1	17,513	0.02%
2022/09/19	15.7	38.82	6	38.78	38.80	9.7	17,397	0.06%
2022/09/16	51.2	38.94	0	0.00	38.60	51.2	17,332	0.30%
2022/09/15	15.3	39.50	1.8	39.54	39.55	13.5	16,939	0.08%
2022/09/14	1.1	39.60	9.1	39.61	39.65	-8	16,875	-0.05%
2022/09/13	1	39.75	10.1	39.85	39.90	-9.1	16,925	-0.05%
2022/09/12	11.5	39.75	1	39.80	39.80	10.5	16,977	0.06%
2022/09/08	0.1	39.85	6	39.78	39.85	-5.9	17,321	-0.03%
2022/09/07	0	0.00	16	39.70	39.70	-16	17,462	-0.09%
2022/09/06	4	39.66	51.4	39.71	39.85	-47.4	17,501	-0.27%
2022/09/05	0	0.00	69.5	38.61	39.10	-69.5	17,483	-0.40%
2022/09/02	38.8	38.59	0	0.00	38.50	38.8	17,570	0.22%
2022/09/01	58.2	39.03	9	39.01	38.90	49.2	17,325	0.28%
2022/08/31	5	39.10	2	39.25	39.30	3	17,158	0.02%
2022/08/30	18.4	39.20	0.1	39.40	39.25	18.3	17,048	0.11%
2022/08/29	5	39.13	7.6	39.27	39.35	-2.6	17,169	-0.02%
2022/08/26	1.7	39.65	3	39.55	39.65	-1.3	17,183	-0.01%
2022/08/25	2.4	39.35	2.7	39.44	39.55	-0.3	17,263	0.00%
2022/08/24	3.1	39.17	0.2	39.40	39.25	2.9	17,398	0.02%
2022/08/23	12	39.23	1.2	39.52	39.35	10.8	17,816	0.06%
2022/08/22	7.5	39.15	4.1	39.46	39.65	3.3	17,936	0.02%
2022/08/19	10.1	39.40	1	39.40	39.45	9.1	18,065	0.05%
2022/08/18	6.4	39.64	0	0.00	39.80	6.4	18,153	0.03%
2022/08/17	5	39.30	3.1	39.56	40.00	2	18,215	0.01%
2022/08/16	1.1	39.12	1.4	39.36	39.35	-0.3	18,244	0.00%
2022/08/15	6	39.11	1.1	39.18	39.30	4.9	18,314	0.03%
2022/08/12	3.1	39.30	31	39.15	39.30	-28	18,719	-0.15%
2022/08/11	18	39.05	62.9	38.90	39.35	-44.9	18,846	-0.24%
2022/08/10	5.5	38.58	0	0.00	38.75	5.5	18,945	0.03%
2022/08/09	12	38.40	0	0.00	38.75	12	19,108	0.06%
2022/08/08	6	38.70	7	38.50	38.70	-1	19,258	-0.01%
2022/08/05	4	38.88	0	0.00	38.85	4	19,436	0.02%
2022/08/04	4.3	38.84	1	38.90	38.75	3.3	19,943	0.02%
2022/08/03	1.1	39.01	2	39.05	39.10	-0.9	20,186	0.00%
2022/08/02	7	39.06	6	39.13	39.15	1	20,245	0.00%
2022/08/01	11	39.39	19	39.32	39.50	-8	20,243	-0.04%
2022/07/29	3	38.52	0	0.00	38.75	3	20,205	0.01%
2022/07/28	8	38.01	5	38.08	38.20	3	20,134	0.01%
2022/07/27	5	37.85	0	0.00	37.85	5	20,075	0.02%
2022/07/26	3.1	37.88	1.5	37.87	37.80	1.6	20,246	0.01%
2022/07/25	4.5	37.86	2	37.95	37.85	2.5	20,320	0.01%
2022/07/22	45	37.74	5	37.78	37.70	40	20,389	0.20%
2022/07/21	38.1	37.94	2	38.00	38.05	36.1	20,196	0.18%
2022/07/20	9	41.64	0	0.00	41.60	9	19,656	0.05%
2022/07/19	4	41.38	20	41.39	41.65	-16	19,510	-0.08%
2022/07/18	73	40.15	0	0.00	40.70	73	19,267	0.38%
2022/07/15	13.3	40.75	3	40.65	40.50	10.3	19,169	0.05%
2022/07/14	3	41.75	0	0.00	41.70	3	19,107	0.02%
2022/07/13	7	41.85	16	41.78	41.80	-9	19,230	-0.05%
2022/07/12	2	40.95	0	0.00	41.00	2	19,337	0.01%
2022/07/11	0.2	41.00	7	40.99	41.10	-6.8	19,484	-0.03%
2022/07/08	6	40.87	0	0.00	40.80	6	19,573	0.03%
2022/07/07	6.6	40.81	11	40.58	40.90	-4.4	19,674	-0.02%
2022/07/06	7.1	40.32	0	0.00	40.00	7.1	20,055	0.04%
2022/07/05	0	0.00	16	40.59	40.75	-16	19,967	-0.08%
2022/07/04	5.1	40.12	0	0.00	40.00	5.1	19,809	0.03%
2022/07/01	14	40.56	8.5	40.44	40.35	5.5	19,681	0.03%
2022/06/30	10	39.48	1	39.25	39.50	9	19,421	0.05%
2022/06/29	10	39.55	3	39.58	39.55	7	19,227	0.04%
2022/06/28	2	39.77	0	0.00	39.60	2	19,218	0.01%
2022/06/27	4.2	39.89	0.6	39.95	39.80	3.6	19,203	0.02%
2022/06/24	6	39.53	1	39.55	39.50	5	19,070	0.03%
2022/06/23	1.1	39.06	0	0.00	39.00	1.1	18,963	0.01%
2022/06/22	2	39.68	3	39.57	39.50	-1	18,809	-0.01%
2022/06/21	7.1	39.49	1	39.35	39.45	6.1	18,775	0.03%
2022/06/20	19.5	39.12	2	39.03	38.85	17.5	18,695	0.09%
2022/06/17	20.5	39.68	2	39.73	39.60	18.5	18,440	0.10%
2022/06/16	14.2	40.24	1	40.65	40.00	13.2	18,279	0.07%
2022/06/15	33.1	40.12	9	40.15	40.05	24.1	18,452	0.13%
2022/06/14	22.5	40.18	0	0.00	40.10	22.5	18,363	0.12%
2022/06/13	24.6	40.80	4	40.73	40.80	20.6	18,122	0.11%
2022/06/10	13	41.41	2	41.45	41.40	11	17,840	0.06%
2022/06/09	1.1	41.65	0	0.00	41.55	1.1	17,831	0.01%
2022/06/08	2	41.63	4	41.55	41.75	-2	17,785	-0.01%
2022/06/07	46.1	41.48	21	41.44	41.35	25.1	17,736	0.14%
2022/06/06	30.1	41.70	4.1	41.60	41.55	26	17,502	0.15%
2022/06/02	20	41.73	7	41.79	41.70	13	17,511	0.07%
2022/06/01	14.3	42.18	9.1	42.39	42.10	5.2	17,534	0.03%
2022/05/31	4	42.58	1	42.60	42.60	3	17,391	0.02%
2022/05/30	8.1	42.94	7	42.95	42.80	1.1	16,918	0.01%
2022/05/27	1	42.25	8	42.25	42.20	-7	16,696	-0.04%
2022/05/26	53.3	42.27	7	42.09	41.70	46.3	16,596	0.28%
2022/05/25	4.3	41.59	14	41.87	41.65	-9.7	16,538	-0.06%
2022/05/24	14	41.19	1	41.20	41.20	13	16,462	0.08%
2022/05/23	3.6	41.26	0	0.00	41.20	3.6	16,294	0.02%
2022/05/20	8.5	41.45	4.4	41.63	41.15	4.1	16,186	0.03%
2022/05/19	0.1	41.45	0	0.00	41.10	0.1	15,717	0.00%
2022/05/18	15.2	41.39	0	0.00	41.60	15.2	15,532	0.10%
2022/05/17	8	41.51	8.5	41.50	41.50	-0.5	15,250	0.00%
2022/05/16	24.1	41.11	1	41.15	41.25	23.1	15,019	0.15%
2022/05/13	17.2	41.32	12	41.48	41.60	5.2	14,715	0.04%
2022/05/12	65.8	41.22	6	41.02	40.80	59.8	14,482	0.41%
2022/05/11	13	42.67	2	42.65	42.65	11	13,898	0.08%
2022/05/10	27.2	43.91	0	0.00	43.85	27.2	13,469	0.20%
2022/05/09	124.9	44.28	36.1	44.88	44.25	88.8	13,279	0.67%	大買/
2022/05/06	11.6	45.14	2	45.15	45.10	9.6	13,113	0.07%
2022/05/05	4.1	45.66	2	45.65	45.60	2.1	13,152	0.02%
2022/05/04	16.2	45.35	2	45.45	45.50	14.2	13,127	0.11%
2022/05/03	6.7	45.46	1	45.35	45.35	5.7	13,228	0.04%
2022/04/29	8.5	46.04	0	0.00	45.90	8.5	12,942	0.07%
2022/04/28	9.8	45.71	0	0.00	46.10	9.8	12,785	0.08%
2022/04/27	18.1	45.88	4	45.90	45.80	14.1	12,580	0.11%
2022/04/26	20	46.13	0	0.00	46.20	20	12,312	0.16%
2022/04/25	34.8	46.13	6.5	46.21	46.10	28.3	12,241	0.23%
2022/04/22	16.5	46.52	5	46.55	46.55	11.5	12,099	0.10%
2022/04/21	12	46.75	1	46.85	46.80	11	12,074	0.09%
2022/04/20	32.2	46.42	0	0.00	46.60	32.2	12,063	0.27%
2022/04/19	20.7	46.41	1	46.40	46.35	19.7	11,970	0.16%
2022/04/18	36.3	46.71	1	46.40	46.50	35.3	11,843	0.30%
2022/04/15	18.5	47.22	2	47.10	47.10	16.5	11,628	0.14%
2022/04/14	26	47.80	0	0.00	47.70	26	11,442	0.23%
2022/04/13	40.3	47.99	9	48.17	48.00	31.3	11,348	0.28%
2022/04/12	55	48.48	6	48.37	48.00	49	11,175	0.44%
2022/04/11	4.2	49.60	8.2	49.54	49.45	-4.1	10,764	-0.04%
2022/04/08	1	49.60	2	49.65	49.80	-1	10,837	-0.01%
2022/04/07	0.6	49.80	1	49.70	49.55	-0.5	10,806	0.00%
2022/04/06	10.5	49.77	10	49.95	50.20	0.5	10,709	0.00%
2022/04/01	15	49.74	2	49.83	49.75	13	10,657	0.12%
2022/03/31	8.2	50.12	10	50.06	49.90	-1.8	10,588	-0.02%
2022/03/30	2	49.83	7	49.83	49.85	-5	10,436	-0.05%
2022/03/29	0	0.00	18.1	49.83	49.80	-18.1	10,432	-0.17%
2022/03/28	1	49.20	13.2	49.28	49.70	-12.2	10,389	-0.12%
2022/03/25	6.2	49.64	7	49.72	49.70	-0.9	10,342	-0.01%
2022/03/24	9	49.86	19	49.75	49.95	-10	10,385	-0.10%
2022/03/23	9.5	49.56	24	49.54	49.65	-14.5	10,460	-0.14%
2022/03/22	5.7	49.44	17.3	49.51	49.70	-11.7	10,377	-0.11%
2022/03/21	20	49.26	27.8	49.56	49.75	-7.8	10,380	-0.08%
2022/03/18	9.2	48.38	15	48.65	48.95	-5.8	10,135	-0.06%
2022/03/17	15	48.00	1	48.05	48.00	14	9,745	0.14%
2022/03/16	4.5	47.88	2	47.70	47.85	2.5	9,630	0.03%
2022/03/15	1	47.50	13.1	47.88	47.95	-12.1	9,597	-0.13%
2022/03/14	3.4	47.51	10.1	47.58	47.55	-6.7	9,592	-0.07%
2022/03/11	3	47.55	1.3	47.51	47.45	1.7	9,676	0.02%
2022/03/10	3	47.30	0	0.00	47.60	3	9,818	0.03%
2022/03/09	1	47.25	5	47.31	47.25	-4	9,901	-0.04%
2022/03/08	12.2	46.97	0	0.00	46.95	12.2	10,051	0.12%
2022/03/07	10.1	47.00	2.2	47.10	47.10	7.9	10,059	0.08%
2022/03/04	2.1	47.61	4.6	47.80	47.65	-2.5	10,340	-0.02%
2022/03/03	3.6	48.00	0.1	48.05	48.05	3.5	10,465	0.03%
2022/03/02	3	47.92	3	47.65	48.00	0	10,752	0.00%
2022/03/01	2	47.78	10	47.70	47.80	-8	10,862	-0.07%
2022/02/25	16.9	47.09	10	46.95	47.35	6.9	10,955	0.06%
2022/02/24	11	47.21	1	47.35	47.30	10	10,884	0.09%
2022/02/23	11	47.65	10	47.60	47.65	1	10,872	0.01%
2022/02/22	8.5	47.17	15	47.65	47.70	-6.5	10,974	-0.06%
2022/02/21	0	0.00	0.1	47.55	47.60	-0.1	10,977	0.00%
2022/02/18	3	47.32	0.5	47.60	47.45	2.5	11,056	0.02%
2022/02/17	1.5	47.35	2	47.50	47.45	-0.5	11,143	0.00%
2022/02/16	20	47.05	0	0.00	47.00	20	11,199	0.18%
2022/02/15	3.1	46.99	0	47.20	47.00	3.1	11,255	0.03%
2022/02/14	5	46.98	0	0.00	47.15	5	11,341	0.04%
2022/02/11	2	47.35	5	47.35	47.55	-3	11,337	-0.03%
2022/02/10	0	0.00	0.6	47.60	47.55	-0.6	11,361	-0.01%
2022/02/09	2	47.05	0	0.00	47.30	2	11,433	0.02%
2022/02/08	18	46.99	0.2	47.30	46.95	17.8	11,535	0.15%
2022/02/07	21.2	46.61	7	46.77	47.10	14.2	11,491	0.12%
2022/01/25	11.1	46.76	12	46.70	46.80	-1	11,349	-0.01%
2022/01/24	2.1	47.18	1	47.10	47.15	1.1	11,222	0.01%
2022/01/21	1.1	47.22	1	47.20	47.40	0.1	11,339	0.00%
2022/01/20	10	47.60	0	0.00	47.50	10	11,291	0.09%
2022/01/19	2	47.60	5	47.60	47.60	-3	11,341	-0.03%
2022/01/18	1	47.50	0	0.00	47.75	1	11,490	0.01%
2022/01/17	0	0.00	111	47.51	47.60	-111	11,598	-0.96%	大賣/鉅額交易
2022/01/14	1.7	47.62	9	47.57	47.60	-7.3	11,605	-0.06%
2022/01/13	3	47.75	0	0.00	47.95	3	11,826	0.03%
2022/01/12	3	47.22	0	0.00	47.50	3	12,070	0.02%
2022/01/11	1	47.50	14	47.15	47.50	-13	12,310	-0.11%
2022/01/10	6.4	47.11	0	0.00	47.30	6.4	12,274	0.05%
2022/01/07	9	47.29	3	47.45	47.45	6	12,237	0.05%
2022/01/06	100	47.45	1	47.20	47.60	99	12,219	0.81%
2022/01/05	6.1	47.10	0	0.00	47.15	6.1	12,240	0.05%
2022/01/04	9	47.29	3	47.12	47.30	6	12,299	0.05%
2022/01/03	4	47.65	2	47.45	47.45	2	12,196	0.02%
2021/12/30	2	48.03	6	48.05	48.00	-4	12,155	-0.03%
2021/12/29	2.3	48.17	15	48.10	48.15	-12.7	12,270	-0.10%
2021/12/28	1	48.00	9	48.03	48.15	-8	12,350	-0.06%
2021/12/27	3.2	48.00	2.3	48.00	48.10	0.9	12,448	0.01%
2021/12/24	2.3	47.87	0	0.00	47.90	2.3	12,692	0.02%
2021/12/23	8	47.61	10	47.60	47.70	-2	12,853	-0.02%
2021/12/22	1.1	47.25	0	0.00	47.40	1.1	12,914	0.01%
2021/12/21	1	47.20	0	0.00	47.25	1	13,062	0.01%
2021/12/20	2	47.30	0	0.00	47.40	2	13,199	0.02%
2021/12/17	2	47.40	4	47.49	47.45	-2	13,236	-0.02%
2021/12/16	6.4	46.91	0	0.00	46.90	6.4	13,161	0.05%
2021/12/15	3.6	47.03	0	0.00	46.95	3.6	13,398	0.03%
2021/12/14	2	47.03	1	47.10	47.00	1	13,527	0.01%
2021/12/13	2	47.20	0	0.00	47.10	2	13,762	0.01%
2021/12/10	5	47.36	1	47.45	47.30	4	14,011	0.03%
2021/12/09	1.2	47.24	0	0.00	47.40	1.2	14,718	0.01%
2021/12/08	3	47.65	2	47.68	47.70	1	15,007	0.01%
2021/12/07	3	47.13	100	47.25	47.55	-97	15,100	-0.64%
2021/12/06	0	0.00	9	47.29	47.30	-9	15,059	-0.06%
2021/12/03	7	46.48	1.4	46.58	46.40	5.6	15,012	0.04%
2021/12/02	9	46.39	5	46.50	46.30	4	14,910	0.03%
2021/12/01	15	46.20	0	0.00	46.60	15	14,885	0.10%
2021/11/30	12.3	46.33	3	47.13	46.00	9.3	14,816	0.06%
2021/11/29	26	46.46	10	46.18	46.50	16	14,386	0.11%
2021/11/26	46.4	46.58	7.1	46.63	46.50	39.3	14,324	0.27%
2021/11/25	20.1	47.15	11	47.15	47.15	9.1	14,217	0.06%
2021/11/24	11.7	47.47	0	0.00	47.45	11.7	14,124	0.08%
2021/11/23	15.9	47.81	2	47.80	47.80	13.9	13,953	0.10%
2021/11/22	15	47.91	20	47.90	47.90	-5	13,999	-0.04%
2021/11/19	19	48.13	0	0.00	48.30	19	13,936	0.14%
2021/11/18	6	48.30	12	48.30	48.30	-6	13,882	-0.04%
2021/11/17	5	48.36	1	48.35	48.55	4	13,875	0.03%
2021/11/16	14	48.42	1	48.55	48.65	13	13,977	0.09%
2021/11/15	4	48.38	1	48.60	48.60	3	14,174	0.02%
2021/11/12	8.1	48.45	0.3	48.70	48.70	7.8	14,358	0.05%
2021/11/11	15	48.62	1.3	48.79	48.80	13.7	14,578	0.09%
2021/11/10	3	48.54	5	48.55	48.70	-2	14,843	-0.01%
2021/11/09	3	49.00	3	48.65	48.80	0	15,088	0.00%
2021/11/08	1.2	48.77	0	0.00	48.95	1.2	16,197	0.01%
2021/11/05	80.1	47.90	6	48.00	48.15	74.1	16,989	0.44%
2021/11/04	5	48.10	2	48.10	48.10	3	17,324	0.02%
2021/11/03	4.4	48.13	5	48.05	48.15	-0.6	17,764	0.00%
2021/11/02	1	48.20	8	48.46	48.15	-7	18,197	-0.04%
2021/11/01	11.1	48.15	7	48.14	48.25	4.1	18,674	0.02%
2021/10/29	1	48.50	0	0.00	48.25	1	18,923	0.01%
2021/10/28	3.1	48.65	0	0.00	48.50	3.1	19,472	0.02%
2021/10/27	14	48.39	3	48.45	48.35	11	19,594	0.06%
2021/10/26	32.4	48.52	17	48.73	48.45	15.4	19,646	0.08%
2021/10/25	22	48.14	8	48.10	48.25	14	19,726	0.07%
2021/10/22	8.2	48.71	4.3	48.87	48.80	3.9	20,089	0.02%
2021/10/21	46	48.43	1	48.55	48.75	45	20,240	0.22%
2021/10/20	22.2	48.43	17	48.47	48.35	5.2	20,272	0.03%
2021/10/19	35.2	49.12	5	49.21	49.10	30.2	20,369	0.15%
2021/10/18	26	49.94	0	50.00	49.80	26	20,223	0.13%
2021/10/15	14	49.91	10	50.05	50.10	4	20,486	0.02%
2021/10/14	5.2	49.99	0	50.20	49.90	5.2	20,492	0.03%
2021/10/13	0.2	50.40	8	50.60	50.50	-7.8	20,515	-0.04%
2021/10/12	36	50.15	0.4	50.00	50.20	35.6	20,491	0.17%
2021/10/08	3	50.33	6.1	50.30	50.40	-3.1	20,467	-0.01%
2021/10/07	6.2	50.11	8.4	50.28	50.40	-2.2	20,717	-0.01%
2021/10/06	26	49.94	3	49.80	49.90	23	20,940	0.11%
2021/10/05	16.2	50.06	1.1	50.02	50.30	15.1	21,193	0.07%
2021/10/04	38.1	50.15	7.8	50.13	50.00	30.3	21,654	0.14%
2021/10/01	35.1	50.23	2.2	50.14	50.20	32.9	22,316	0.15%
2021/09/30	1	50.40	0	0.00	51.00	1	22,380	0.00%
2021/09/29	5	50.68	8	50.78	50.60	-3	22,519	-0.01%
2021/09/28	4	50.43	0	0.00	51.00	4	22,713	0.02%
2021/09/27	3	50.90	9.8	51.00	51.10	-6.8	22,761	-0.03%
2021/09/24	2	51.60	7.7	51.47	51.30	-5.7	22,881	-0.03%
2021/09/23	3	51.17	2.2	51.27	51.20	0.8	22,886	0.00%
2021/09/22	7	50.19	42	50.25	50.70	-35	22,838	-0.15%
2021/09/17	14	50.94	26	51.68	50.70	-12	22,742	-0.05%
2021/09/16	6	51.07	13.2	51.49	51.70	-7.2	22,693	-0.03%
2021/09/15	34.5	51.30	7	51.20	51.20	27.5	22,526	0.12%
2021/09/14	5.3	51.07	43.5	51.36	51.40	-38.2	22,421	-0.17%
2021/09/13	6	49.72	107.6	49.92	50.10	-101.6	21,802	-0.47%	大賣/鉅額交易
2021/09/10	18.1	48.64	28.1	48.77	49.00	-10.1	21,700	-0.05%
2021/09/09	2	47.98	16	48.04	48.20	-14	21,833	-0.06%
2021/09/08	5	48.50	4	48.59	48.55	1	21,908	0.00%
2021/09/07	1.2	48.68	4	48.89	48.75	-2.8	21,992	-0.01%
2021/09/06	1.7	48.77	20	48.83	48.80	-18.3	22,010	-0.08%
2021/09/03	11	48.37	15.2	48.50	48.50	-4.2	21,935	-0.02%
2021/09/02	8.5	47.94	0.4	48.00	47.90	8.1	21,889	0.04%
2021/09/01	3	47.93	11.1	48.09	48.40	-8.1	21,952	-0.04%
2021/08/31	3	47.77	11	47.90	48.45	-8	21,850	-0.04%
2021/08/30	9	47.34	0	0.00	47.60	9	21,749	0.04%
2021/08/27	7	47.24	11	47.39	47.45	-4	21,802	-0.02%
2021/08/26	11	46.83	0	0.00	46.95	11	22,042	0.05%
2021/08/25	2	47.08	0	0.00	47.20	2	22,198	0.01%
2021/08/24	20.1	46.68	8	47.00	46.75	12.1	22,216	0.05%
2021/08/23	5	46.79	2	46.95	46.80	3	22,436	0.01%
2021/08/20	38.1	46.08	2.1	46.47	46.15	35.9	22,539	0.16%
2021/08/19	26	46.51	56	46.44	46.20	-30	22,907	-0.13%
2021/08/18	16	46.83	19	46.83	47.25	-3	22,789	-0.01%
2021/08/17	14.1	47.46	11	47.58	47.30	3.1	22,621	0.01%
2021/08/16	39	48.04	26.3	48.05	47.95	12.8	22,465	0.06%
2021/08/13	11.5	48.36	54	48.25	48.40	-42.5	22,509	-0.19%
2021/08/12	106.4	47.03	5.3	47.46	47.60	101.1	22,621	0.45%	大買/鉅額交易
2021/08/11	128	51.13	65.3	50.99	51.10	62.8	21,868	0.29%	大買/
2021/08/10	115	51.86	116	51.85	51.90	-1	21,421	0.00%	大買/大賣/
2021/08/09	22	52.11	57.5	52.10	52.40	-35.5	21,726	-0.16%
2021/08/06	36.3	52.65	26	52.92	52.90	10.3	21,805	0.05%
2021/08/05	29.1	52.86	28	52.96	52.70	1.1	22,168	0.00%
2021/08/04	31	53.92	33	54.13	53.80	-2	23,135	-0.01%
2021/08/03	12	53.53	58.2	53.48	53.90	-46.2	23,671	-0.20%
2021/08/02	3.5	52.73	203.4	52.60	52.80	-199.9	23,444	-0.85%	大賣/鉅額交易
2021/07/30	17	52.78	2	52.70	52.60	15	23,936	0.06%
2021/07/29	1	52.90	3	52.60	52.90	-2	24,450	-0.01%
2021/07/28	18	52.20	5.2	52.62	52.40	12.8	24,837	0.05%
2021/07/27	9	53.00	134.1	52.89	53.00	-125.1	25,536	-0.49%	大賣/鉅額交易
2021/07/26	13	53.40	5	53.46	53.20	8	26,205	0.03%
2021/07/23	37.1	52.81	54	52.62	53.00	-16.9	26,532	-0.06%
2021/07/22	13	52.21	18.8	52.10	52.10	-5.8	26,663	-0.02%
2021/07/21	3	51.80	111	51.90	51.80	-108	27,077	-0.40%	大賣/鉅額交易
2021/07/20	50	51.60	1	51.70	51.70	49	27,984	0.18%
2021/07/19	20	51.77	14	51.81	52.00	6	29,485	0.02%
2021/07/16	6	51.42	5	51.50	51.50	1	32,699	0.00%
2021/07/15	12	51.35	8.4	51.50	51.60	3.6	34,817	0.01%
2021/07/14	14	51.39	5.2	51.52	51.50	8.9	36,177	0.02%
2021/07/13	5	51.86	18.5	52.03	51.90	-13.5	36,859	-0.04%
2021/07/12	1.3	52.18	142.8	52.18	52.20	-141.6	37,265	-0.38%	大賣/鉅額交易
2021/07/09	42	52.02	13	52.09	52.00	29	37,473	0.08%
2021/07/08	32.9	52.45	47.2	52.29	52.80	-14.3	37,291	-0.04%
2021/07/07	7	51.16	4	51.20	51.30	3	36,928	0.01%
2021/07/06	48	50.87	3	51.13	51.20	45	36,823	0.12%
2021/07/05	14	50.64	18	50.74	50.60	-4	36,751	-0.01%
2021/07/02	11	50.67	1	50.60	50.50	10	36,605	0.03%
2021/07/01	7	50.66	1	50.70	50.60	6	36,533	0.02%
2021/06/30	37	51.00	10	51.10	51.00	27	36,744	0.07%
2021/06/29	3	51.03	2	51.20	51.20	1	36,788	0.00%
2021/06/28	15	51.09	6.5	51.10	51.10	8.5	36,966	0.02%
2021/06/25	59	51.10	6	51.07	51.00	53	36,992	0.14%
2021/06/24	31	51.00	4	51.00	51.10	27	37,241	0.07%
2021/06/23	4	51.00	12	50.90	51.00	-8	37,676	-0.02%
2021/06/22	0	0.00	10	51.00	50.90	-10	37,792	-0.03%
2021/06/21	13.5	50.69	3	50.70	50.70	10.5	37,889	0.03%
2021/06/18	36	51.01	2	51.20	51.00	34	38,189	0.09%
2021/06/17	2.6	51.47	2	51.50	51.50	0.6	39,486	0.00%
2021/06/16	4	51.60	33	51.75	51.90	-29	39,623	-0.07%
2021/06/15	10	51.20	6	51.27	51.30	4	39,581	0.01%
2021/06/11	0	0.00	7.3	51.32	51.40	-7.3	39,636	-0.02%
2021/06/09	6	50.95	19.3	51.06	51.30	-13.3	39,925	-0.03%
2021/06/08	7.5	51.32	6	51.32	51.40	1.5	40,039	0.00%
2021/06/07	21.1	51.66	9	51.66	51.50	12.1	40,264	0.03%
2021/06/04	1.5	51.87	10	52.30	51.90	-8.5	40,452	-0.02%
2021/06/03	8	52.18	15.6	52.12	52.30	-7.6	40,659	-0.02%
2021/06/02	25.5	51.79	13	51.75	52.00	12.5	40,510	0.03%
2021/06/01	3	51.50	15	51.38	51.50	-12	40,290	-0.03%
2021/05/31	6.5	51.51	35	51.38	51.60	-28.5	40,457	-0.07%
2021/05/28	10	50.30	32.3	50.46	50.60	-22.3	40,331	-0.06%
2021/05/27	24	50.01	31	50.19	50.30	-7	40,411	-0.02%
2021/05/26	18	50.93	6	50.83	50.70	12	40,254	0.03%
2021/05/25	12	51.32	3.1	51.14	51.10	8.9	40,193	0.02%
2021/05/24	4	51.23	151	51.07	51.30	-147	40,233	-0.37%	大賣/鉅額交易
2021/05/21	164	51.63	40	51.56	51.20	124	40,408	0.31%	大買/鉅額交易
2021/05/20	5	50.54	32	50.96	50.80	-27	40,310	-0.07%
2021/05/19	15	49.89	630	49.91	50.50	-615	40,085	-1.53%	大賣/鉅額交易
2021/05/18	30	49.65	36	49.59	50.00	-6	39,915	-0.02%
2021/05/17	19.8	48.10	62.5	48.04	47.90	-42.7	39,776	-0.11%
2021/05/14	13.2	49.60	54.1	49.71	49.60	-40.9	39,121	-0.10%
2021/05/13	77.1	48.93	66.1	49.45	49.20	11	38,782	0.03%
2021/05/12	558	49.07	265.8	49.16	49.60	292.2	38,261	0.76%	大買/大賣/鉅額交易
2021/05/11	692	51.90	36.4	52.10	51.60	655.6	36,972	1.77%	大買/鉅額交易
2021/05/10	309	52.66	29.5	52.82	52.90	279.5	36,241	0.77%	大買/鉅額交易
2021/05/07	21.1	51.97	25.8	52.37	52.30	-4.8	36,059	-0.01%
2021/05/06	40.4	51.63	53.2	51.92	53.00	-12.8	35,706	-0.04%
2021/05/05	63.5	50.90	37.2	50.94	50.80	26.3	35,241	0.07%
2021/05/04	95	50.25	45.3	50.12	50.20	49.7	35,127	0.14%
2021/05/03	65	51.19	84	51.36	51.20	-19	34,169	-0.06%
2021/04/29	59.2	52.46	19	52.27	52.10	40.2	33,664	0.12%
2021/04/28	740.1	52.42	50	52.47	53.20	690.1	33,224	2.08%	大買/鉅額交易
2021/04/27	356	52.78	315.1	52.63	52.70	40.9	33,106	0.12%	大買/大賣/
2021/04/26	60.8	53.09	178.1	53.20	53.10	-117.3	32,617	-0.36%	大賣/鉅額交易
2021/04/23	270	52.31	448.7	52.00	53.00	-178.7	31,717	-0.56%	大買/大賣/鉅額交易
2021/04/22	274.5	57.11	177.8	56.07	54.10	96.6	30,558	0.32%	大買/大賣/
2021/04/21	578.3	54.60	455.3	54.44	55.70	123	27,491	0.45%	大買/大賣/鉅額交易
2021/04/20	143.3	52.23	130.6	52.35	52.00	12.6	25,459	0.05%	大買/大賣/
2021/04/19	80.5	50.09	88.7	50.05	50.40	-8.2	24,106	-0.03%
2021/04/16	29.4	48.11	125	48.73	49.00	-95.6	23,301	-0.41%	大賣/
2021/04/15	163	47.76	70	48.04	47.90	93	22,795	0.41%	大買/
2021/04/14	90.1	46.93	20.5	46.98	47.00	69.6	22,494	0.31%
2021/04/13	87.1	47.36	60.6	47.27	47.20	26.5	22,362	0.12%
2021/04/12	43	46.81	103	46.82	46.85	-60	22,111	-0.27%	大賣/
2021/04/09	75.3	46.84	15.3	46.85	46.70	60	22,041	0.27%
2021/04/08	10.1	46.77	16	46.82	46.90	-6	21,910	-0.03%
2021/04/07	37.5	46.76	27.6	46.80	46.80	9.9	21,820	0.05%
2021/04/06	18	46.78	18.9	46.82	46.85	-0.9	21,761	0.00%
2021/04/01	20.1	46.84	2	46.68	46.70	18.1	21,372	0.08%
2021/03/31	17.6	46.61	354.6	46.70	46.80	-337	21,256	-1.59%	大賣/鉅額交易
2021/03/30	86	46.31	7	46.36	46.55	79	21,044	0.38%
2021/03/29	82	46.43	19	46.39	46.50	63	20,945	0.30%
2021/03/26	3	46.18	51.1	46.04	46.15	-48.1	20,680	-0.23%
2021/03/25	232	45.50	19.1	45.51	45.55	212.9	20,287	1.05%	大買/鉅額交易
2021/03/24	40	45.60	1	45.55	45.55	39	20,110	0.19%
2021/03/23	141.7	45.82	17.3	45.70	45.70	124.4	19,996	0.62%	大買/鉅額交易
2021/03/22	161.3	45.81	184.2	45.70	45.80	-22.9	19,589	-0.12%	大買/大賣/
2021/03/19	120	42.80	3	42.75	42.70	117	18,122	0.65%	大買/鉅額交易
2021/03/18	0	0.00	1.3	43.08	43.10	-1.3	17,888	-0.01%
2021/03/17	11	42.85	7	42.79	42.85	4	17,899	0.02%
2021/03/16	2	42.60	9	42.65	42.60	-7	17,904	-0.04%
2021/03/15	18.1	42.51	5	42.35	42.35	13.1	17,936	0.07%
2021/03/12	121	42.64	13	42.72	42.70	108	17,781	0.61%	大買/鉅額交易
2021/03/11	201	42.90	32	43.12	42.85	169	17,666	0.96%	大買/鉅額交易
2021/03/10	10.3	43.05	10.5	43.05	43.00	-0.2	17,600	0.00%
2021/03/09	91	43.01	79.1	42.92	43.40	11.9	17,714	0.07%
2021/03/08	1	42.60	5	42.55	42.65	-4	17,513	-0.02%
2021/03/05	21.3	42.50	13	42.46	42.50	8.3	17,433	0.05%
2021/03/04	8	42.41	33	42.49	42.50	-25	17,847	-0.14%
2021/03/03	2.3	42.41	53	42.48	42.55	-50.7	17,835	-0.28%
2021/03/02	15	42.32	6	42.20	42.10	9	17,744	0.05%
2021/02/26	11	42.13	5	42.55	42.00	6	17,589	0.03%
2021/02/25	7	42.71	11	42.83	42.90	-4	17,255	-0.02%
2021/02/24	7	42.56	8.2	42.50	42.55	-1.2	17,267	-0.01%
2021/02/23	16.5	42.21	17	42.40	42.45	-0.5	17,237	0.00%
2021/02/22	12	41.79	6	41.90	41.80	6	17,008	0.04%
2021/02/19	8.3	41.34	6	41.54	41.60	2.3	16,970	0.01%
2021/02/18	89.1	41.48	5	41.45	41.35	84.1	16,894	0.50%
2021/02/17	1	41.15	25	41.05	41.25	-24	16,801	-0.14%
2021/02/05	15	40.65	2	40.65	40.85	13	16,576	0.08%
2021/02/04	15	40.48	0	0.00	40.40	15	16,647	0.09%
2021/02/03	6	40.55	0	0.00	40.55	6	17,019	0.04%
2021/02/02	6	40.79	2	40.93	40.75	4	16,937	0.02%
2021/02/01	6	40.72	11	40.86	40.80	-5	16,812	-0.03%
2021/01/29	38.1	40.21	1	40.40	40.15	37.1	16,789	0.22%
2021/01/28	23	40.28	2	40.25	40.25	21	16,597	0.13%
2021/01/27	9	40.41	2	40.50	40.35	7	16,362	0.04%
2021/01/26	37	40.40	0	0.00	40.35	37	16,223	0.23%
2021/01/25	6	40.82	0	0.00	40.90	6	15,710	0.04%
2021/01/22	29.1	40.59	10	40.55	40.60	19.1	15,509	0.12%
2021/01/21	29	40.95	0	0.00	40.80	29	15,191	0.19%
2021/01/20	31.1	41.04	6.3	41.20	40.95	24.8	15,029	0.17%
2021/01/19	3	41.68	0	0.00	41.75	3	14,598	0.02%
2021/01/18	96	41.56	18.3	41.49	41.60	77.7	14,547	0.53%
2021/01/15	61	42.09	25.1	42.25	41.95	35.9	14,248	0.25%
2021/01/14	119	42.63	20	42.55	42.55	99	13,868	0.71%	大買/
2021/01/13	24.6	42.71	1	42.80	42.70	23.6	13,709	0.17%
2021/01/12	12	42.77	2	42.75	42.70	10	13,599	0.07%
2021/01/11	3	42.85	9.5	42.87	43.10	-6.5	13,516	-0.05%
2021/01/08	6	42.91	10	42.85	42.95	-4	13,435	-0.03%
2021/01/07	49	42.90	2	42.90	42.85	47	13,366	0.35%
2021/01/06	21	42.92	0	0.00	42.95	21	13,172	0.16%
2021/01/05	8	43.16	4	43.25	43.10	4	13,036	0.03%
2021/01/04	31	43.16	19	43.31	43.20	12	12,974	0.09%
2020/12/31	9	43.30	4.4	43.46	43.20	4.6	12,933	0.04%
2020/12/30	1	43.20	6	42.98	43.25	-5	12,962	-0.04%
2020/12/29	3.2	42.81	1.1	43.05	43.00	2.1	12,916	0.02%
2020/12/28	6.3	42.91	2	42.90	43.00	4.3	12,907	0.03%
2020/12/25	7	42.81	4.1	42.90	42.80	2.9	12,961	0.02%
2020/12/24	11	42.75	0	0.00	42.70	11	13,055	0.08%
2020/12/23	0	0.00	1.2	42.72	42.80	-1.2	13,075	-0.01%
2020/12/22	20	43.06	5	42.89	42.95	15	13,149	0.11%
2020/12/21	30	43.39	15.4	43.35	43.50	14.7	13,438	0.11%
2020/12/18	8	42.81	2.5	42.92	42.95	5.6	13,750	0.04%
2020/12/17	3	42.88	10.3	42.80	42.65	-7.3	13,865	-0.05%
2020/12/16	1	43.20	37.8	43.07	43.05	-36.8	13,782	-0.27%
2020/12/15	104	42.55	10.8	42.62	42.50	93.2	13,764	0.68%	大買/
2020/12/14	18	42.82	5	42.80	42.80	13	13,726	0.09%
2020/12/11	10	42.92	1.1	43.08	42.90	8.9	13,816	0.06%
2020/12/10	3	43.27	1.4	43.31	43.25	1.6	13,749	0.01%
2020/12/09	6	43.48	5.3	43.40	43.35	0.7	13,778	0.00%
2020/12/08	14	43.34	46.3	43.40	43.60	-32.2	13,772	-0.23%
2020/12/07	15.6	43.45	8	43.35	43.55	7.6	13,759	0.06%
2020/12/04	42.1	43.59	12.1	43.57	43.65	30	13,838	0.22%
2020/12/03	10	43.72	11.2	43.73	43.50	-1.2	13,761	-0.01%
2020/12/02	1	43.10	3	43.15	43.20	-2	13,481	-0.01%
2020/12/01	8.9	42.85	0.8	42.93	43.15	8.1	13,676	0.06%
2020/11/30	12	43.40	1	43.35	42.90	11	13,906	0.08%
2020/11/27	7	43.23	5.2	43.30	43.30	1.9	13,694	0.01%
2020/11/26	2	42.90	1.1	42.90	42.95	0.9	13,620	0.01%
2020/11/25	35	42.77	4	42.90	42.60	31	13,772	0.23%
2020/11/24	6	42.83	2	42.88	42.75	4	13,849	0.03%
2020/11/23	17	42.92	13	42.99	43.00	4	13,800	0.03%
2020/11/20	57	42.59	1	42.60	42.70	56	13,790	0.41%
2020/11/19	32.3	42.87	18	42.89	42.90	14.3	13,775	0.10%
2020/11/18	6	42.73	25.2	42.68	42.70	-19.2	13,816	-0.14%
2020/11/17	11	42.42	2.5	42.64	42.75	8.5	13,854	0.06%
2020/11/16	14	42.32	12	42.45	42.35	2	14,202	0.01%
2020/11/13	1	42.30	6	42.30	42.25	-5	14,467	-0.03%
2020/11/12	0.6	42.50	9.3	42.43	42.40	-8.7	14,811	-0.06%
2020/11/11	10	42.49	35	42.45	42.65	-25	14,831	-0.17%
2020/11/10	15.3	41.25	21	41.43	41.55	-5.7	14,766	-0.04%
2020/11/09	13	41.10	0	0.00	41.15	13	14,981	0.09%
2020/11/06	2	40.80	10	40.85	40.85	-8	16,178	-0.05%
2020/11/05	10	40.95	8.1	41.00	41.05	1.9	16,546	0.01%
2020/11/04	10	40.90	5	40.90	40.90	5	16,842	0.03%
2020/11/03	21	40.65	50.3	40.70	40.95	-29.3	17,212	-0.17%
2020/11/02	0	0.00	19	40.60	40.60	-19	17,662	-0.11%
2020/10/30	1	40.35	10	40.53	40.55	-9	18,262	-0.05%
2020/10/29	3	40.20	0	0.00	40.35	3	18,465	0.02%
2020/10/28	13	40.51	1	40.55	40.55	12	18,534	0.06%
2020/10/27	13.9	40.42	0	0.00	40.50	13.9	18,592	0.07%
2020/10/26	7.9	40.61	3	40.60	40.50	4.9	18,606	0.03%
2020/10/23	26	40.65	23	40.65	40.65	3	18,750	0.02%
2020/10/22	8	40.55	3.5	41.01	41.00	4.5	18,943	0.02%
2020/10/21	19	40.39	0	0.00	40.30	19	19,040	0.10%
2020/10/20	5	40.32	0	0.00	40.35	5	19,061	0.03%
2020/10/19	12	40.60	4.2	40.48	40.45	7.8	19,122	0.04%
2020/10/16	23	40.43	0	0.00	40.30	23	19,278	0.12%
2020/10/15	27	40.30	1	40.35	40.30	26	19,671	0.13%
2020/10/14	26	40.57	0.1	40.80	40.50	26	19,700	0.13%
2020/10/13	8	40.48	0	0.00	40.50	8	19,784	0.04%
2020/10/12	36	40.92	0	0.00	40.95	36	20,214	0.18%
2020/10/08	4	40.99	0	0.00	41.15	4	20,431	0.02%
2020/10/07	4	41.13	1.7	41.37	41.15	2.3	20,445	0.01%
2020/10/06	11	41.39	0	0.00	41.40	11	20,441	0.05%
2020/10/05	7	41.25	0	0.00	41.00	7	20,601	0.03%
2020/09/30	1	41.40	0	0.00	41.40	1	20,812	0.00%
2020/09/29	0	0.00	5	41.24	41.20	-5	20,975	-0.02%
2020/09/28	4	40.71	0	0.00	40.95	4	21,043	0.02%
2020/09/25	7	40.50	0.1	40.75	40.55	7	21,224	0.03%
2020/09/24	38	40.19	3	40.30	40.05	35	21,293	0.16%
2020/09/23	155.7	40.99	10	40.95	41.00	145.7	21,057	0.69%	大買/鉅額交易
2020/09/22	17	41.92	0	0.00	41.80	17	20,759	0.08%
2020/09/21	22	42.32	0	0.00	42.25	22	20,638	0.11%
2020/09/18	9	42.47	6	42.52	42.50	3	20,706	0.01%
2020/09/17	17	42.71	0.1	42.80	42.55	17	20,727	0.08%
2020/09/16	3	42.68	1	42.70	42.85	2	20,772	0.01%
2020/09/15	23	42.66	10	42.60	42.70	13	20,736	0.06%
2020/09/14	21	42.38	3	42.35	42.95	18	20,963	0.09%
2020/09/11	5	42.26	2	42.25	42.30	3	20,893	0.01%
2020/09/10	9	42.29	26.1	42.30	42.45	-17.1	20,933	-0.08%
2020/09/09	5	42.22	3	42.40	42.55	2	20,892	0.01%
2020/09/08	11	42.66	0	0.00	42.70	11	20,918	0.05%
2020/09/07	2	42.35	0	0.00	42.70	2	21,054	0.01%
2020/09/04	12	42.16	0	0.00	42.20	12	21,101	0.06%
2020/09/03	45	42.58	4	42.68	42.70	41	21,075	0.19%
2020/09/02	20	42.75	0	0.00	42.65	20	20,913	0.10%
2020/09/01	6	42.67	0	0.00	42.75	6	20,813	0.03%
2020/08/31	16	43.14	1.5	43.13	42.90	14.5	20,717	0.07%
2020/08/28	15	43.66	5.2	43.32	43.50	9.8	20,610	0.05%
2020/08/27	4	43.79	2	43.90	43.85	2	20,645	0.01%
2020/08/26	2	43.90	26.3	44.05	44.10	-24.3	20,707	-0.12%
2020/08/25	26	44.38	34.3	44.23	44.10	-8.3	20,673	-0.04%
2020/08/24	0.5	44.20	4	44.23	44.05	-3.5	21,049	-0.02%
2020/08/21	17	44.16	9	44.08	44.25	8	21,056	0.04%
2020/08/20	34	43.79	137	43.90	43.50	-103	20,862	-0.49%	大賣/鉅額交易
2020/08/19	122	44.65	18	44.52	44.35	104	20,547	0.51%	大買/鉅額交易
2020/08/18	6	44.03	20	44.07	44.00	-14	20,240	-0.07%
2020/08/17	86	43.47	54	43.38	43.35	32	19,928	0.16%
2020/08/14	29	42.36	10	42.46	42.85	19	19,825	0.10%
2020/08/13	64	41.09	2	41.05	41.20	62	19,407	0.32%
2020/08/12	284	41.13	7	41.03	41.00	277	19,247	1.44%	大買/鉅額交易
2020/08/11	93	46.62	40	46.62	46.50	53	18,034	0.29%
2020/08/10	15	46.68	13	46.64	46.60	2	17,645	0.01%
2020/08/07	3	47.25	8.1	47.24	47.10	-5.1	17,455	-0.03%
2020/08/06	5	47.03	11	47.03	47.15	-6	17,219	-0.03%
2020/08/05	8	46.33	36.1	46.08	46.45	-28.1	16,833	-0.17%
2020/08/04	3	45.22	47	45.34	45.40	-44	16,369	-0.27%
2020/08/03	16	44.85	7	44.91	44.95	9	16,214	0.06%
2020/07/31	9	45.07	10	45.40	45.00	-1	16,141	-0.01%
2020/07/30	4	45.10	26	45.16	45.35	-22	16,127	-0.14%
2020/07/29	2	45.20	2.6	45.10	45.05	-0.6	16,204	0.00%
2020/07/28	2	44.53	4	44.23	44.50	-2	16,213	-0.01%
2020/07/27	0	0.00	8.2	44.84	44.60	-8.2	16,216	-0.05%
2020/07/24	4	45.15	1	45.15	45.00	3	16,217	0.02%
2020/07/23	0	0.00	93	45.50	45.60	-93	16,183	-0.57%
2020/07/22	13	45.55	5	45.50	45.50	8	16,181	0.05%
2020/07/21	12	45.56	9.2	45.61	45.55	2.8	16,060	0.02%
2020/07/20	6	45.10	11.6	45.14	45.10	-5.6	15,811	-0.04%
2020/07/17	5	45.10	6	44.91	44.80	-1	15,774	-0.01%
2020/07/16	7	44.49	5	44.47	44.50	2	15,824	0.01%
2020/07/15	11	45.70	42	45.55	45.60	-31	15,384	-0.20%
2020/07/14	6	45.08	0	0.00	45.30	6	15,181	0.04%
2020/07/13	1	45.00	0	0.00	45.20	1	15,199	0.01%
2020/07/10	0	0.00	47.6	44.96	44.95	-47.6	15,301	-0.31%
2020/07/09	4	45.38	3	45.35	45.30	1	15,268	0.01%
2020/07/08	0	0.00	65	45.00	45.15	-65	15,002	-0.43%
2020/07/07	0	0.00	179	44.33	44.50	-179	14,733	-1.21%	大賣/鉅額交易
2020/07/06	20	44.40	17.1	44.34	44.40	2.9	14,649	0.02%
2020/07/03	5	43.90	222.9	43.92	43.95	-217.9	14,624	-1.49%	大賣/鉅額交易
2020/07/02	0	0.00	7	43.48	43.60	-7	14,576	-0.05%
2020/07/01	5	42.80	0.1	43.15	43.10	4.9	14,481	0.03%
2020/06/30	8	42.78	1	42.75	42.75	7	14,409	0.05%
2020/06/29	22	42.75	0.3	42.90	42.65	21.7	14,485	0.15%
2020/06/24	5	42.77	3.2	42.76	42.85	1.8	14,456	0.01%
2020/06/23	18	42.80	0	0.00	42.70	18	14,452	0.12%
2020/06/22	2	42.73	0	0.00	42.90	2	14,506	0.01%
2020/06/19	45	42.58	0	0.00	42.55	45	14,595	0.31%
2020/06/18	3	42.65	0	0.00	42.70	3	14,575	0.02%
2020/06/17	7	42.60	2	42.60	42.85	5	14,913	0.03%
2020/06/16	2	42.85	1	43.10	42.85	1	15,214	0.01%
2020/06/15	3	42.50	1	42.55	42.50	2	15,627	0.01%
2020/06/12	1	42.85	5	42.90	42.90	-4	15,929	-0.03%
2020/06/11	8	43.38	8	43.72	43.30	0	16,268	0.00%
2020/06/10	21	43.90	11	44.00	44.00	10	16,336	0.06%
2020/06/09	20	43.73	2	43.85	43.90	18	16,626	0.11%
2020/06/08	5	43.69	5.4	43.57	43.95	-0.4	16,884	0.00%
2020/06/05	6	43.48	0	0.00	43.65	6	16,879	0.04%
2020/06/04	2	43.40	2	43.68	43.40	0	17,038	0.00%
2020/06/03	9	43.53	3.1	43.74	43.65	5.9	17,164	0.03%
2020/06/02	1	43.15	100	43.23	43.30	-99	17,071	-0.58%
2020/06/01	0	0.00	101	43.08	43.10	-101	17,036	-0.59%	大賣/鉅額交易
2020/05/29	0	0.00	1	42.75	42.55	-1	16,970	-0.01%
2020/05/28	11	42.59	0.3	42.60	42.35	10.7	16,591	0.06%
2020/05/27	1	42.75	6	42.85	42.85	-5	16,655	-0.03%
2020/05/26	111.3	42.85	142	43.00	43.00	-30.8	16,717	-0.18%	大買/大賣/
2020/05/25	11	42.48	0	0.00	42.65	11	16,826	0.07%
2020/05/21	1.1	43.00	157	43.13	43.00	-155.9	16,923	-0.92%	大賣/鉅額交易
2020/05/20	2	42.95	0	0.00	42.90	2	16,891	0.01%
2020/05/19	1	42.90	401.2	43.04	43.00	-400.2	16,886	-2.37%	大賣/鉅額交易
2020/05/18	1	42.35	3	42.55	42.35	-2	16,725	-0.01%
2020/05/15	1	42.45	6	42.35	42.30	-5	16,700	-0.03%
2020/05/14	0	0.00	105	42.26	42.60	-105	16,720	-0.63%	大賣/鉅額交易
2020/05/13	0	0.00	2	42.55	42.90	-2	16,615	-0.01%
2020/05/12	1	42.90	7	42.95	42.95	-6	16,648	-0.04%
2020/05/11	3	43.27	80	43.25	43.15	-77	16,683	-0.46%
2020/05/08	0	0.00	16	42.98	43.00	-16	16,728	-0.10%
2020/05/07	0	0.00	5	42.90	42.70	-5	16,749	-0.03%
2020/05/06	4	42.85	1	42.65	42.60	3	16,822	0.02%
2020/05/05	13	42.67	21	42.56	42.85	-8	16,875	-0.05%
2020/05/04	6	42.26	0	0.00	42.20	6	16,886	0.04%
2020/04/30	8	43.21	444.7	43.26	43.20	-436.7	16,928	-2.58%	大賣/鉅額交易
2020/04/29	2	42.45	0	42.50	42.55	2	16,995	0.01%
2020/04/28	1	42.00	2	42.00	42.25	-1	17,208	-0.01%
2020/04/27	1	42.15	3	42.17	42.00	-2	18,115	-0.01%
2020/04/24	1	41.70	0	0.00	42.00	1	18,025	0.01%
2020/04/23	0	0.00	7	42.06	42.15	-7	18,025	-0.04%
2020/04/22	1	41.40	7	41.54	41.60	-6	17,994	-0.03%
2020/04/21	4	41.85	0	0.00	41.80	4	18,175	0.02%
2020/04/20	2	42.30	2	42.15	42.35	0	18,223	0.00%
2020/04/17	2	42.00	1	42.40	42.00	1	18,450	0.01%
2020/04/16	16	41.91	3	42.03	41.85	13	18,435	0.07%
2020/04/15	4	41.84	2.1	41.94	41.80	1.9	18,514	0.01%
2020/04/14	2	41.70	21	41.45	41.65	-19	18,414	-0.10%
2020/04/13	0	0.00	2	41.00	40.80	-2	18,392	-0.01%
2020/04/10	1	40.65	4	40.83	41.00	-3	18,530	-0.02%
2020/04/09	16.5	40.68	0	0.00	40.55	16.5	18,714	0.09%
2020/04/08	9	41.02	10.4	40.75	41.00	-1.4	18,786	-0.01%
2020/04/07	36	39.77	2	39.90	39.95	34	18,599	0.18%
2020/04/06	1	39.10	31	39.05	39.05	-30	18,657	-0.16%
2020/04/01	7	39.09	1	39.50	39.00	6	18,611	0.03%
2020/03/31	7	39.31	3	39.32	39.50	4	18,495	0.02%
2020/03/30	4	38.91	2.2	38.95	39.15	1.8	18,316	0.01%
2020/03/27	15	39.08	21	39.12	38.95	-6	18,246	-0.03%
2020/03/26	12	38.81	7	39.18	38.60	5	18,248	0.03%
2020/03/25	71	38.94	5	38.90	38.80	66	18,249	0.36%
2020/03/24	52	38.05	8	38.39	38.25	44	18,117	0.24%
2020/03/23	20	36.15	210	35.85	36.10	-190	17,961	-1.06%	大賣/鉅額交易
2020/03/20	19.1	35.42	13.9	35.99	36.95	5.2	17,655	0.03%
2020/03/19	61	33.68	92	34.60	33.60	-31	17,337	-0.18%
2020/03/18	35	36.90	4	37.11	36.00	31	17,069	0.18%
2020/03/17	267.1	37.61	8	37.70	37.60	259.1	16,688	1.55%	大買/鉅額交易
2020/03/16	258	39.11	6	39.65	38.85	252	16,138	1.56%	大買/鉅額交易
2020/03/13	94.6	38.85	40	38.67	40.25	54.6	15,911	0.34%
2020/03/12	198.6	40.99	12	40.98	40.75	186.6	15,439	1.21%	大買/鉅額交易
2020/03/11	137.1	41.92	0	0.00	41.80	137.1	15,048	0.91%	大買/鉅額交易
2020/03/10	51	41.64	10	41.35	41.60	41	14,955	0.27%
2020/03/09	61	42.03	45	42.11	41.85	16	14,818	0.11%
2020/03/06	11	42.83	11.2	43.05	42.85	-0.2	14,613	0.00%
2020/03/05	0	0.00	9	43.05	43.30	-9	14,608	-0.06%
2020/03/04	0	0.00	1	42.90	42.85	-1	14,772	-0.01%
2020/03/03	2.8	42.60	1	42.80	42.65	1.8	14,783	0.01%
2020/03/02	2.7	42.27	10	42.25	42.25	-7.3	14,678	-0.05%
2020/02/27	0	0.00	14	42.26	42.25	-14	14,824	-0.09%
2020/02/26	4	42.30	0	0.00	42.20	4	14,772	0.03%
2020/02/25	4	42.84	0	0.00	42.70	4	14,628	0.03%
2020/02/24	0	0.00	11	43.00	43.00	-11	14,574	-0.08%
2020/02/20	4	43.28	10.1	43.20	43.15	-6.1	15,079	-0.04%
2020/02/19	0.2	43.30	8	43.34	43.40	-7.9	15,251	-0.05%
2020/02/18	1	42.90	1	43.10	43.05	0	15,442	0.00%
2020/02/17	5	43.10	0	0.00	43.00	5	15,522	0.03%
2020/02/14	4	43.25	17	43.30	43.20	-13	15,690	-0.08%
2020/02/13	24	43.21	13	43.35	43.15	11	15,652	0.07%
2020/02/12	5	42.80	51.1	42.75	42.80	-46.1	15,560	-0.30%
2020/02/11	0.2	42.60	5	42.65	42.60	-4.8	15,533	-0.03%
2020/02/10	6	42.50	7	42.03	42.40	-1	15,477	-0.01%
2020/02/07	41	42.53	144	42.42	42.50	-103	15,428	-0.67%	大賣/鉅額交易
2020/02/06	12.3	42.82	4.7	43.03	43.00	7.5	15,478	0.05%
2020/02/05	2	42.18	17	42.53	42.35	-15	15,557	-0.10%
2020/02/04	6	42.50	28.9	42.44	42.40	-22.9	15,460	-0.15%
2020/02/03	2	41.40	219.7	40.51	41.55	-217.7	15,348	-1.42%	大賣/鉅額交易
2020/01/31	10	42.23	7.2	42.39	42.05	2.8	15,299	0.02%
2020/01/30	81	42.40	12	42.04	41.85	69	15,164	0.46%
2020/01/20	0	0.00	9	44.95	44.95	-9	14,282	-0.06%
2020/01/17	3	44.80	5	44.80	44.90	-2	14,487	-0.01%
2020/01/16	0	0.00	16	44.53	44.75	-16	14,575	-0.11%
2020/01/15	6	44.65	7	44.52	44.55	-1	14,636	-0.01%
2020/01/14	2	44.38	9	44.46	44.55	-7	14,537	-0.05%
2020/01/13	5	43.97	19	44.09	44.25	-14	14,595	-0.10%
2020/01/10	1	43.40	1	43.50	43.50	0	15,006	0.00%
2020/01/09	1	43.35	0	0.00	43.45	1	15,008	0.01%
2020/01/08	17	43.41	5	43.28	43.40	12	14,943	0.08%
2020/01/07	3.7	43.38	16.9	43.41	43.60	-13.1	14,877	-0.09%
2020/01/06	2	43.48	36.7	43.49	43.45	-34.7	14,973	-0.23%
2020/01/03	1.5	43.62	7.1	43.93	43.95	-5.6	14,911	-0.04%
2020/01/02	1.1	44.09	10	44.07	44.10	-8.9	14,838	-0.06%
2019/12/31	0	0.00	7.1	43.66	43.70	-7.1	14,647	-0.05%
2019/12/30	8	43.71	16	43.73	43.65	-8	14,673	-0.05%
2019/12/27	51.1	43.15	0.8	43.05	43.25	50.3	14,540	0.35%
2019/12/26	5.2	43.00	4	42.96	43.05	1.2	14,635	0.01%
2019/12/25	10	42.95	4.4	43.03	43.10	5.6	14,801	0.04%
2019/12/24	1	43.20	8	43.21	43.15	-7	14,907	-0.05%
2019/12/23	0	0.00	12	43.22	43.25	-12	14,952	-0.08%
2019/12/20	1	43.05	2	43.00	42.95	-1	14,978	-0.01%
2019/12/19	1.1	42.85	45	42.89	43.00	-43.9	14,997	-0.29%
2019/12/18	8	42.98	27.6	42.98	43.00	-19.6	15,064	-0.13%
2019/12/17	6	42.82	11	42.85	42.95	-5	15,039	-0.03%
2019/12/16	2	42.78	13	42.85	42.80	-11	14,936	-0.07%
2019/12/13	6	42.61	20	42.59	42.55	-14	14,945	-0.09%
2019/12/12	0	0.00	8.1	42.28	42.30	-8.1	14,920	-0.05%
2019/12/11	0	0.00	12	42.18	42.15	-12	14,985	-0.08%
2019/12/10	12	42.13	11	41.96	42.10	1	15,068	0.01%
2019/12/09	11	42.08	7	42.06	42.05	4	15,165	0.03%
2019/12/06	10.4	41.70	2	41.75	41.75	8.4	15,175	0.06%
2019/12/05	17	41.76	1	41.75	41.65	16	15,354	0.10%
2019/12/04	7	41.57	100	41.40	41.75	-93	15,645	-0.59%
2019/12/03	0.3	41.85	3	41.85	41.85	-2.8	15,733	-0.02%
2019/12/02	16	41.33	6	41.31	41.35	10	15,733	0.06%
2019/11/29	52	41.58	10	41.40	41.40	42	15,719	0.27%
2019/11/28	0	0.00	1.1	42.04	42.00	-1.1	15,662	-0.01%
2019/11/27	4.4	41.84	10.4	41.76	41.95	-6.1	15,837	-0.04%
2019/11/26	3	41.98	9	42.15	41.80	-6	15,863	-0.04%
2019/11/25	29	41.89	11	42.04	41.95	18	15,528	0.12%
2019/11/22	3	42.02	1	42.15	42.10	2	15,556	0.01%
2019/11/21	35	42.15	21	42.35	42.35	14	15,639	0.09%
2019/11/20	71.5	42.58	27	42.51	42.65	44.5	15,535	0.29%
2019/11/19	1.2	41.88	73	41.82	42.10	-71.8	15,188	-0.47%
2019/11/18	14	41.98	64.1	42.01	42.10	-50.1	15,006	-0.33%
2019/11/15	2.4	41.49	24	41.57	41.70	-21.7	14,790	-0.15%
2019/11/14	6.2	41.10	5	41.03	41.15	1.2	14,612	0.01%
2019/11/13	37	41.12	6	41.15	41.00	31	14,577	0.21%
2019/11/12	11	40.54	1	40.60	40.65	10	14,491	0.07%
2019/11/11	5	40.58	26	40.48	40.35	-21	14,806	-0.14%
2019/11/08	7	40.94	7.7	40.95	40.90	-0.7	15,386	0.00%
2019/11/07	9.3	40.95	1	40.80	40.95	8.3	15,890	0.05%
2019/11/06	8	40.89	2	40.78	40.80	6	16,088	0.04%
2019/11/05	10.4	40.74	1.6	40.90	40.90	8.7	16,203	0.05%
2019/11/04	5.7	41.05	23.8	40.94	40.95	-18	16,285	-0.11%
2019/11/01	0	40.55	6	40.45	40.55	-6	16,295	-0.04%
2019/10/31	7	40.49	8.1	40.52	40.45	-1.1	16,600	-0.01%
2019/10/30	13	40.29	0	0.00	40.35	13	16,869	0.08%
2019/10/29	14	40.53	7	40.59	40.65	7	16,765	0.04%
2019/10/28	1	40.65	0	0.00	40.75	1	16,612	0.01%
2019/10/25	11	40.62	4.4	40.71	40.85	6.7	16,652	0.04%
2019/10/24	7	40.81	12.1	40.85	41.00	-5.1	16,478	-0.03%
2019/10/23	13	40.87	2	40.90	40.95	11	16,533	0.07%
2019/10/22	50	41.51	27	41.39	41.40	23	16,532	0.14%
2019/10/21	2	41.58	37	41.41	41.50	-35	16,453	-0.21%
2019/10/18	16	40.43	40.3	40.80	40.95	-24.3	16,356	-0.15%
2019/10/17	10.2	40.00	20	40.07	40.10	-9.9	15,849	-0.06%
2019/10/16	17.3	39.95	2	40.03	40.00	15.3	15,811	0.10%
2019/10/15	1.2	39.95	16	39.88	40.00	-14.8	15,916	-0.09%
2019/10/14	6	39.91	313.2	39.83	39.95	-307.2	16,255	-1.89%	大賣/鉅額交易
2019/10/09	3	39.55	5	39.73	39.50	-2	16,418	-0.01%
2019/10/08	0	0.00	7.2	39.71	39.75	-7.2	16,714	-0.04%
2019/10/07	12	39.28	5	39.20	39.30	7	17,140	0.04%
2019/10/04	17	38.89	0	0.00	38.90	17	17,320	0.10%
2019/10/03	28	38.92	1	38.85	39.00	27	17,304	0.16%
2019/10/02	28	39.49	16	39.49	39.25	12	17,315	0.07%
2019/10/01	9	39.61	0.4	39.75	39.65	8.6	17,356	0.05%
2019/09/27	11	39.67	3	39.65	39.65	8	17,381	0.05%
2019/09/26	1.6	39.77	1	39.70	39.90	0.6	17,415	0.00%
2019/09/25	35	39.66	0	0.00	39.60	35	17,535	0.20%
2019/09/24	7	39.77	0	0.00	39.80	7	17,583	0.04%
2019/09/23	8	39.82	0	0.00	39.75	8	17,507	0.05%
2019/09/20	16.3	39.76	1	40.20	40.20	15.3	17,563	0.09%
2019/09/18	31	39.79	46	39.96	39.80	-15	17,574	-0.09%
2019/09/17	77	39.58	0.1	40.00	39.50	76.9	17,619	0.44%
2019/09/16	70	40.09	1.7	40.18	40.10	68.3	17,629	0.39%
2019/09/12	6.4	40.06	3.1	40.10	40.05	3.4	17,599	0.02%
2019/09/11	53	40.09	13.1	39.98	40.00	39.9	17,752	0.22%
2019/09/10	7	40.04	30	40.08	39.95	-23	17,949	-0.13%
2019/09/09	123	39.97	10	40.13	40.00	113	18,140	0.62%	大買/鉅額交易
2019/09/06	62	39.83	16	39.77	39.85	46	18,038	0.26%
2019/09/05	23	38.93	11	38.99	39.00	12	17,798	0.07%
2019/09/04	15	38.48	31	38.35	38.45	-16	17,818	-0.09%
2019/09/03	155	38.35	19	38.39	38.35	136	17,972	0.76%	大買/鉅額交易
2019/09/02	240	38.16	10	38.42	38.25	230	18,146	1.27%	大買/鉅額交易
2019/08/30	206	38.08	2	38.10	38.45	204	18,113	1.13%	大買/鉅額交易
2019/08/29	6	37.55	0.5	37.95	37.80	5.5	18,035	0.03%
2019/08/28	8	37.67	15	37.55	37.70	-7	18,261	-0.04%
2019/08/27	105	37.60	2	37.50	37.65	103	18,435	0.56%	大買/鉅額交易
2019/08/26	7	37.75	0	0.00	37.70	7	18,481	0.04%
2019/08/23	3	37.87	2	38.20	38.20	1	18,473	0.01%
2019/08/22	106	37.87	2	37.95	37.85	104	18,541	0.56%	大買/鉅額交易
2019/08/21	7	38.02	15	38.03	37.95	-8	18,734	-0.04%
2019/08/20	140	38.21	36	38.15	38.15	104	18,731	0.56%	大買/鉅額交易
2019/08/19	23	38.12	7	38.11	38.10	16	18,777	0.09%
2019/08/16	214	38.00	2	37.95	37.95	212	18,796	1.13%	大買/鉅額交易
2019/08/15	21	37.97	5	37.90	38.00	16	18,773	0.09%
2019/08/14	45	37.94	36	37.87	38.30	9	18,819	0.05%
2019/08/13	64	37.33	0	0.00	37.25	64	18,656	0.34%
2019/08/12	39	43.93	19	43.96	43.95	20	18,080	0.11%
2019/08/08	4	44.00	59	44.10	43.90	-55	17,741	-0.31%
2019/08/07	10	43.45	11	43.45	43.35	-1	17,601	-0.01%
2019/08/06	68	43.17	42	43.29	43.30	26	17,750	0.15%
2019/08/05	15	43.53	11.1	43.59	43.55	3.9	17,728	0.02%
2019/08/02	25	43.60	29	43.67	43.55	-4	17,716	-0.02%
2019/08/01	57	44.08	5	44.05	44.05	52	17,596	0.30%
2019/07/31	4	44.70	2	44.80	44.70	2	17,513	0.01%
2019/07/30	6	44.83	3	44.80	44.80	3	17,651	0.02%
2019/07/29	7	44.95	1	44.75	44.85	6	17,948	0.03%
2019/07/26	3	44.47	31	44.44	44.65	-28	18,163	-0.15%
2019/07/25	48	44.53	22	44.37	44.30	26	18,228	0.14%
2019/07/24	16	44.87	0	0.00	44.80	16	18,091	0.09%
2019/07/23	3	44.93	104	45.00	45.05	-101	18,053	-0.56%	大賣/鉅額交易
2019/07/22	16	44.86	11	45.01	44.90	5	18,025	0.03%
2019/07/19	15	44.62	6	44.69	44.80	9	17,949	0.05%
2019/07/18	13	44.53	3	44.57	44.60	10	17,921	0.06%
2019/07/17	11	44.55	0	0.00	44.70	11	18,132	0.06%
2019/07/16	36	44.30	3	44.70	44.75	33	18,306	0.18%
2019/07/15	16	44.01	1	44.20	44.05	15	18,126	0.08%
2019/07/12	35	44.50	18	44.43	44.35	17	18,091	0.09%
2019/07/11	12	44.88	13	44.98	44.80	-1	18,028	-0.01%
2019/07/10	5	45.98	0.2	45.95	45.85	4.8	17,637	0.03%
2019/07/09	2	46.00	2	46.05	46.00	0	17,645	0.00%
2019/07/08	1	46.10	169	46.20	46.20	-168	17,825	-0.94%	大賣/鉅額交易
2019/07/05	1	46.15	2	46.18	46.15	-1	17,949	-0.01%
2019/07/04	9	45.94	51	45.90	45.90	-42	18,032	-0.23%
2019/07/03	10	46.35	6	46.35	46.25	4	18,223	0.02%
2019/07/02	4	46.41	4	46.31	46.35	0	18,452	0.00%
2019/07/01	47	46.12	12.9	46.34	46.15	34.1	18,483	0.18%
2019/06/28	5	45.95	4.1	46.05	46.05	0.9	18,562	0.00%
2019/06/27	13	45.94	3	45.87	45.95	10	18,801	0.05%
2019/06/26	1	45.50	23	45.55	45.55	-22	18,891	-0.12%
2019/06/25	10	45.50	7	45.52	45.60	3	19,323	0.02%
2019/06/24	2	45.60	5	45.40	45.60	-3	19,560	-0.02%
2019/06/21	8	45.24	2	45.28	45.15	6	19,765	0.03%
2019/06/20	1	45.40	42	45.15	45.40	-41	20,696	-0.20%
2019/06/19	52	45.24	61.1	45.42	45.30	-9.1	20,682	-0.04%
2019/06/18	50	45.10	3	45.13	45.20	47	20,639	0.23%
2019/06/17	61	44.73	56	44.73	44.70	5	20,457	0.02%
2019/06/14	10	43.94	1	43.95	43.95	9	20,318	0.04%
2019/06/13	2	43.65	2	43.65	43.85	0	20,846	0.00%
2019/06/12	6	43.74	30	43.60	43.75	-24	20,917	-0.11%
2019/06/11	0	0.00	11.9	43.99	44.00	-11.9	20,838	-0.06%
2019/06/10	3	43.83	17	43.74	43.85	-14	20,740	-0.07%
2019/06/06	5	42.92	2	43.00	43.15	3	20,602	0.01%
2019/06/05	4	43.00	1	43.00	43.00	3	20,525	0.01%
2019/06/04	0	0.00	27	43.72	43.10	-27	20,408	-0.13%
2019/06/03	5	43.15	3	42.88	43.40	2	20,223	0.01%
2019/05/30	17	42.50	0	0.00	42.80	17	19,910	0.09%
2019/05/29	21	42.32	0	0.00	42.50	21	19,853	0.11%
2019/05/28	102	42.41	6	42.53	42.30	96	19,894	0.48%	大買/
2019/05/27	20	42.59	0	0.00	42.40	20	19,814	0.10%
2019/05/24	1	42.55	0	0.00	42.35	1	19,902	0.01%
2019/05/23	5	42.40	4	42.38	42.35	1	19,954	0.01%
2019/05/22	1	42.50	0	0.00	42.70	1	20,360	0.00%
2019/05/21	18	42.79	8	42.71	42.85	10	20,460	0.05%
2019/05/20	43	42.36	19	42.50	42.35	24	20,442	0.12%
2019/05/17	8	42.25	1	42.45	42.25	7	20,401	0.03%
2019/05/16	1	41.65	8	42.23	42.00	-7	20,412	-0.03%
2019/05/15	18.7	41.83	1	41.55	41.75	17.7	20,302	0.09%
2019/05/14	28	41.56	18	41.59	41.55	10	20,272	0.05%
2019/05/13	64	42.43	12	42.22	42.00	52	19,984	0.26%
2019/05/10	6	42.59	9	42.51	42.50	-3	19,903	-0.02%
2019/05/09	7	42.60	0	0.00	42.50	7	19,795	0.04%
2019/05/08	2	43.08	11.1	43.05	43.00	-9.1	19,622	-0.05%
2019/05/07	14	42.95	21	43.00	42.90	-7	19,430	-0.04%
2019/05/06	18	42.30	50	42.60	42.30	-32	19,257	-0.17%
2019/05/03	63	42.47	11	42.60	42.85	52	18,942	0.27%
2019/05/02	3	42.18	2	42.25	42.20	1	18,615	0.01%
2019/04/30	2	42.18	17	42.02	42.00	-15	18,472	-0.08%
2019/04/29	2	42.00	20.2	41.99	42.10	-18.2	18,476	-0.10%
2019/04/26	8	41.73	1	41.75	41.75	7	18,369	0.04%
2019/04/25	1	41.30	1	41.70	41.80	0	18,375	0.00%
2019/04/24	6	41.50	6	41.58	41.55	0	18,358	0.00%
2019/04/23	4	40.70	2	40.90	41.60	2	18,316	0.01%
2019/04/22	35	41.17	0	0.00	41.00	35	18,243	0.19%
2019/04/19	35	41.58	10	41.69	41.70	25	17,929	0.14%
2019/04/18	16	41.71	0	0.00	41.60	16	17,806	0.09%
2019/04/17	32	42.00	0	42.00	41.95	32	17,616	0.18%
2019/04/16	11	42.36	6	42.40	42.30	5	17,377	0.03%
2019/04/15	0	0.00	4	42.36	42.50	-4	17,356	-0.02%
2019/04/12	28	42.00	17	42.04	42.00	11	17,209	0.06%
2019/04/11	6	42.20	4	42.21	42.05	2	17,030	0.01%
2019/04/10	40	41.92	2	41.98	42.00	38	16,791	0.23%
2019/04/09	33	42.16	32.1	42.09	42.15	0.9	16,545	0.01%
2019/04/08	18	42.06	19.7	42.17	42.30	-1.7	16,200	-0.01%
2019/04/03	12	41.63	3	41.63	41.70	9	15,817	0.06%
2019/04/02	7	41.43	6.6	41.57	41.40	0.4	15,641	0.00%
2019/04/01	17	41.40	19.6	41.46	41.35	-2.6	15,380	-0.02%
2019/03/29	8	41.28	10.6	41.28	41.25	-2.6	14,937	-0.02%
2019/03/28	15	41.11	18	41.14	41.00	-3	14,770	-0.02%
2019/03/27	13	40.56	5.1	40.79	40.55	7.9	14,397	0.05%
2019/03/26	35	40.44	111	40.27	40.45	-76	14,149	-0.54%	大賣/
2019/03/25	171	40.12	79	40.15	40.50	92	13,906	0.66%	大買/
2019/03/22	5	39.20	40	38.71	38.70	-35	12,921	-0.27%
2019/03/21	5	38.80	36	38.74	38.85	-31	12,975	-0.24%
2019/03/20	17	38.09	40	38.10	38.05	-23	12,847	-0.18%
2019/03/19	8	38.08	3.2	38.05	38.10	4.8	12,820	0.04%
2019/03/18	54	37.89	0	0.00	37.80	54	12,718	0.42%
2019/03/15	11	38.60	1	38.80	38.65	10	12,123	0.08%
2019/03/14	10	38.50	26	38.55	38.60	-16	12,005	-0.13%
2019/03/13	0	0.00	2	38.50	38.50	-2	12,137	-0.02%
2019/03/12	20	38.15	22	38.36	38.40	-2	12,190	-0.02%
2019/03/11	9	37.94	1	38.15	37.85	8	12,358	0.06%
2019/03/08	82	37.87	0	0.00	38.00	82	12,634	0.65%
2019/03/07	25	38.03	0	0.00	38.00	25	12,816	0.20%
2019/03/06	1	38.00	15	38.08	38.25	-14	12,966	-0.11%
2019/03/05	15	38.07	1	38.00	38.00	14	13,299	0.11%
2019/03/04	3	38.32	0	0.00	38.20	3	14,411	0.02%
2019/02/27	16	38.25	15	38.40	38.40	1	14,337	0.01%
2019/02/26	29	38.24	0	0.00	38.20	29	14,246	0.20%
2019/02/25	3	38.45	35	38.79	38.45	-32	14,362	-0.22%
2019/02/22	90	38.75	0	0.00	38.70	90	14,472	0.62%
2019/02/21	43	38.66	27	38.88	39.30	16	14,492	0.11%
2019/02/20	2	37.83	27	37.89	37.85	-25	14,013	-0.18%
2019/02/19	8	37.30	25	37.50	37.55	-17	13,849	-0.12%
2019/02/18	15	37.17	9	37.40	36.90	6	13,696	0.04%
2019/02/15	16.9	37.55	1.4	37.17	37.45	15.5	13,766	0.11%
2019/02/14	42	37.53	0	0.00	37.50	42	13,833	0.30%
2019/02/13	30	37.62	19	37.68	37.65	11	13,710	0.08%
2019/02/12	20	37.45	21	37.73	37.70	-1	13,617	-0.01%
2019/02/11	1	37.75	14	37.73	37.65	-13	13,612	-0.10%
2019/01/30	12	37.39	11	37.23	37.35	1	13,468	0.01%
2019/01/29	20	36.95	19	37.00	37.10	1	13,530	0.01%
2019/01/28	30	36.85	9	36.91	37.00	21	13,669	0.15%
2019/01/25	3	36.55	10	36.60	36.60	-7	13,691	-0.05%
2019/01/24	0.6	36.40	0	0.00	36.40	0.6	13,820	0.00%
2019/01/22	2	36.10	0	0.00	36.25	2	14,159	0.01%
2019/01/21	12	36.22	0	0.00	36.25	12	14,309	0.08%
2019/01/18	7	35.89	0	0.00	36.00	7	14,490	0.05%
2019/01/17	8	35.48	0	0.00	35.45	8	14,775	0.05%
2019/01/16	5	35.60	0	0.00	35.60	5	15,381	0.03%
2019/01/15	5	35.62	0	0.00	35.70	5	15,547	0.03%
2019/01/14	16	35.74	50	35.67	35.60	-34	15,440	-0.22%
2019/01/11	2	36.40	11	36.54	36.40	-9	15,449	-0.06%
2019/01/10	1	36.55	11	36.65	36.55	-10	15,388	-0.06%
2019/01/09	1	36.10	18	36.20	36.35	-17	15,371	-0.11%
2019/01/08	7	35.67	0	0.00	35.55	7	15,314	0.05%
2019/01/07	1	36.10	9	36.11	36.00	-8	15,385	-0.05%
2018/12/27	0	0.00	1	35.80	35.40	-1	16,117	-0.01%
2018/12/26	2	35.50	0	0.00	35.40	2	16,203	0.01%
2018/12/25	20	35.28	21	35.35	35.85	-1	16,296	-0.01%
2018/12/24	10	35.75	11	35.80	35.80	-1	16,416	-0.01%
2018/12/22	21	35.40	20	35.53	35.45	1	16,528	0.01%
2018/12/21	0	0.00	40	35.39	35.40	-40	16,971	-0.24%
2018/12/20	0	0.00	1	35.40	35.40	-1	16,974	-0.01%
2018/12/19	1	35.95	3	36.00	36.00	-2	16,914	-0.01%
2018/12/18	1	35.85	73	35.98	35.65	-72	16,943	-0.42%
2018/12/17	30	36.00	0	0.00	36.00	30	17,319	0.17%
2018/12/14	40	35.39	42	35.55	35.75	-2	17,273	-0.01%
2018/12/13	1	35.10	0	0.00	35.50	1	17,362	0.01%
2018/12/12	31	34.85	30	35.02	34.95	1	17,290	0.01%
2018/12/11	30	34.97	81	34.86	34.80	-51	17,234	-0.30%
2018/12/10	11	34.75	3	34.87	34.75	8	17,308	0.05%
2018/12/07	111	35.31	24	34.83	35.05	87	17,487	0.50%	大買/
2018/12/06	6	34.78	5	34.85	34.65	1	17,576	0.01%
2018/12/05	30.4	34.93	23	35.02	34.85	7.4	17,823	0.04%
2018/12/04	24	35.38	72	35.61	35.05	-48	18,345	-0.26%
2018/12/03	31	35.40	33	35.40	35.85	-2	18,146	-0.01%
2018/11/30	22	34.41	19	34.48	34.50	3	17,903	0.02%
2018/11/29	5.5	34.22	30	34.20	34.05	-24.5	17,779	-0.14%
2018/11/28	116	33.79	4	33.94	34.05	112	17,765	0.63%	大買/鉅額交易
2018/11/27	89	33.17	50	33.36	33.50	39	17,583	0.22%
2018/11/26	10	35.14	0	0.00	35.35	10	16,748	0.06%
2018/11/23	23	34.65	28	34.82	34.70	-5	17,213	-0.03%
2018/11/22	22	34.90	0	0.00	34.85	22	17,290	0.13%
2018/11/21	74	35.72	21	35.70	35.70	53	17,165	0.31%
2018/11/20	0	0.00	4	36.74	36.65	-4	17,025	-0.02%
2018/11/19	18	36.31	2	36.20	36.50	16	17,037	0.09%
2018/11/16	0	0.00	2	36.38	36.45	-2	17,140	-0.01%
2018/11/15	6	36.18	8	36.40	36.15	-2	17,325	-0.01%
2018/11/14	33	36.20	1	36.70	36.35	32	17,409	0.18%
2018/11/13	8	36.13	4	35.90	36.40	4	17,458	0.02%
2018/11/12	5	35.34	2	35.45	35.60	3	17,488	0.02%
2018/11/09	5	34.90	20	34.95	34.90	-15	17,688	-0.08%
2018/11/08	1	35.25	0	0.00	35.50	1	18,029	0.01%
2018/11/07	1	35.45	1	35.45	35.50	0	18,509	0.00%
2018/11/06	41	35.45	15	35.62	35.10	26	19,646	0.13%
2018/11/05	11	35.39	0	0.00	35.35	11	19,895	0.06%
2018/11/02	9	36.29	62.8	36.23	36.45	-53.8	20,127	-0.27%
2018/11/01	92	35.52	60	35.43	35.65	32	20,426	0.16%
2018/10/31	4	34.65	4	34.76	34.70	0	20,564	0.00%
2018/10/30	28	34.44	4	34.40	34.10	24	20,695	0.12%
2018/10/29	23	33.73	27	33.47	33.90	-4	20,980	-0.02%
2018/10/26	10	33.71	63	33.58	33.50	-53	21,504	-0.25%
2018/10/25	95	33.36	72	33.41	34.00	23	22,325	0.10%
2018/10/24	83	34.04	59	34.14	34.15	24	23,157	0.10%
2018/10/23	54	36.95	1	35.60	36.00	53	22,836	0.23%
2018/10/22	3	37.50	7	37.43	37.55	-4	23,078	-0.02%
2018/10/19	22	37.40	1	37.20	37.25	21	24,086	0.09%
2018/10/18	2	38.00	6	37.96	38.00	-4	24,280	-0.02%
2018/10/17	13	38.30	23	38.26	38.25	-10	25,131	-0.04%
2018/10/16	73	38.07	62	38.15	38.20	11	25,323	0.04%
2018/10/15	17	38.46	1.7	38.54	38.50	15.3	25,455	0.06%
2018/10/12	36	37.90	21	38.97	39.00	15	25,600	0.06%
2018/10/11	173	37.44	111.4	37.84	37.60	61.6	25,654	0.24%	大買/大賣/
2018/10/09	49	40.04	43.2	40.26	40.05	5.8	25,282	0.02%
2018/10/08	10	39.68	6.6	39.85	39.75	3.4	25,339	0.01%
2018/10/05	76	39.64	62	39.70	39.70	14	25,579	0.05%
2018/10/04	71	39.60	43	39.80	39.80	28	25,683	0.11%
2018/10/03	119	40.33	115	40.20	40.20	4	25,833	0.02%	大買/大賣/
2018/10/02	42	40.36	22	40.30	40.30	20	26,052	0.08%
2018/10/01	32	40.96	62	41.02	41.05	-30	26,235	-0.11%
2018/09/28	52	41.27	69	41.19	41.10	-17	26,430	-0.06%
2018/09/27	24	39.87	20	40.03	40.25	4	26,273	0.02%
2018/09/26	91	40.07	81	39.90	39.90	10	26,482	0.04%
2018/09/25	108	40.60	102	40.20	40.20	6	26,920	0.02%	大買/大賣/
2018/09/21	35	40.57	49	40.83	40.40	-14	27,049	-0.05%
2018/09/20	26	40.04	24	40.09	40.10	2	26,888	0.01%
2018/09/19	98	40.26	109.4	40.50	40.15	-11.4	26,972	-0.04%	大賣/
2018/09/18	17	39.61	6	39.61	39.70	11	27,031	0.04%
2018/09/17	2	39.13	5	39.05	39.30	-3	27,184	-0.01%
2018/09/14	0	0.00	5	39.63	39.65	-5	27,256	-0.02%
2018/09/13	0	0.00	14	39.28	39.10	-14	27,301	-0.05%
2018/09/12	90.5	38.14	41	38.16	38.55	49.5	27,171	0.18%
2018/09/11	73	37.62	55	37.65	38.00	18	27,244	0.07%
2018/09/10	116	38.59	15	37.89	37.95	101	27,027	0.37%	大買/鉅額交易
2018/09/07	18	41.44	13	41.31	41.30	5	26,616	0.02%
2018/09/06	1	41.50	5	41.90	41.80	-4	26,592	-0.02%
2018/09/05	9	41.67	23	41.55	41.55	-14	26,581	-0.05%
2018/09/04	34.7	41.41	38	41.88	42.10	-3.3	26,593	-0.01%
2018/09/03	54	41.37	8.5	41.27	41.35	45.5	26,409	0.17%
2018/08/31	15	41.77	100.2	41.76	42.35	-85.2	26,343	-0.32%
2018/08/30	79	42.30	148.1	41.55	42.00	-69.1	26,050	-0.27%	大賣/
2018/08/29	41	43.15	56	43.37	43.40	-15	25,625	-0.06%
2018/08/28	42	43.43	301.6	43.40	43.30	-259.6	25,698	-1.01%	大賣/鉅額交易
2018/08/27	50	43.20	157.2	43.33	43.30	-107.2	25,815	-0.42%	大賣/鉅額交易
2018/08/24	3	42.82	66	42.89	42.80	-63	25,756	-0.24%
2018/08/23	5	43.30	55	43.16	43.10	-50	25,948	-0.19%
2018/08/22	13	43.03	30	42.89	42.95	-17	26,075	-0.07%
2018/08/21	32	42.28	77	42.46	42.90	-45	26,120	-0.17%
2018/08/20	15	42.33	18	41.93	42.00	-3	26,216	-0.01%
2018/08/17	29	42.52	62	42.99	42.05	-33	26,177	-0.13%
2018/08/16	25	41.67	14	41.81	42.00	11	26,134	0.04%
2018/08/15	9	42.59	123	43.31	42.35	-114	26,225	-0.43%	大賣/鉅額交易
2018/08/14	5	42.81	222	42.94	43.30	-217	25,975	-0.84%	大賣/鉅額交易
2018/08/13	56	42.51	304	42.74	42.15	-248	25,677	-0.97%	大賣/鉅額交易
2018/08/10	50	41.01	19	41.32	41.50	31	24,798	0.13%
2018/08/09	10.1	40.49	43	40.64	40.50	-32.9	24,741	-0.13%
2018/08/08	12	40.56	6	41.01	40.60	6	25,207	0.02%
2018/08/07	8	40.24	30	40.33	40.15	-22	25,092	-0.09%
2018/08/06	11	40.44	6.1	40.48	40.35	5	25,024	0.02%
2018/08/03	10	40.55	4	40.99	40.45	6	24,795	0.02%
2018/08/02	68	40.71	39	40.88	40.60	29	24,490	0.12%
2018/08/01	63	40.03	51	40.57	41.05	12	23,866	0.05%
2018/07/31	61	39.43	91	39.38	39.35	-30	22,946	-0.13%
2018/07/30	17	40.73	16	41.01	40.70	1	22,017	0.00%
2018/07/27	41	40.59	20	41.25	40.30	21	21,668	0.10%
2018/07/26	70	41.28	27	41.35	40.50	43	21,333	0.20%
2018/07/25	48	45.16	61	45.04	45.10	-13	20,460	-0.06%
2018/07/24	77	45.30	55	44.78	45.50	22	20,173	0.11%
2018/07/23	73	42.49	52	42.64	42.65	21	19,368	0.11%
2018/07/20	71	42.47	2	42.50	42.30	69	19,251	0.36%
2018/07/19	24	42.57	20	42.84	42.75	4	19,164	0.02%
2018/07/18	40	42.48	15	42.40	42.25	25	19,412	0.13%
2018/07/17	15	42.15	15	42.15	42.15	0	19,164	0.00%
2018/07/16	13	42.68	96	42.46	42.50	-83	19,102	-0.43%
2018/07/13	21	43.25	13	43.65	43.50	8	19,058	0.04%
2018/07/12	31	42.39	36	42.85	42.70	-5	18,723	-0.03%
2018/07/11	23	42.21	10	42.30	42.15	13	18,533	0.07%
2018/07/10	5	42.80	8	43.11	43.25	-3	18,222	-0.02%
2018/07/09	5	42.81	1	42.80	42.75	4	17,897	0.02%
2018/07/06	26	41.79	0	0.00	41.60	26	17,544	0.15%
2018/07/05	10	42.00	31	41.95	42.05	-21	17,264	-0.12%
2018/07/04	159	41.91	3	41.78	42.00	156	17,216	0.91%	大買/鉅額交易
2018/07/03	5	42.00	20	42.31	42.75	-15	16,918	-0.09%
2018/07/02	0	0.00	36	41.84	41.85	-36	16,442	-0.22%
2018/06/29	27	41.95	21	41.96	42.35	6	16,147	0.04%
2018/06/28	29	42.70	15	42.80	42.40	14	15,725	0.09%
2018/06/27	3	43.03	11	43.25	43.00	-8	15,500	-0.05%
2018/06/26	42.5	43.86	0	0.00	43.70	42.5	15,155	0.28%
2018/06/25	36	44.24	1	44.55	44.70	35	14,905	0.23%
2018/06/22	2	45.05	10	44.90	44.60	-8	14,764	-0.05%
2018/06/21	0	0.00	8	44.80	44.75	-8	14,558	-0.05%
2018/06/20	0	0.00	12	44.03	44.75	-12	14,521	-0.08%
2018/06/19	31	44.19	31.1	43.94	43.85	-0.1	14,290	0.00%
2018/06/15	1	44.65	25	45.18	45.25	-24	13,991	-0.17%
2018/06/14	0	0.00	5	45.05	44.90	-5	13,688	-0.04%
2018/06/13	1	45.05	29.1	44.96	45.45	-28.1	13,540	-0.21%
2018/06/12	1	44.50	5	44.55	44.50	-4	13,514	-0.03%
2018/06/11	6	44.50	5	44.65	44.60	1	13,386	0.01%
2018/06/08	7	44.41	0	0.00	45.00	7	13,315	0.05%
2018/06/07	71	44.75	0	0.00	44.75	71	13,245	0.54%
2018/06/06	7	44.64	13	44.65	44.80	-6	13,226	-0.05%
2018/06/05	32	45.22	16	44.80	45.20	16	13,105	0.12%
2018/06/04	5	45.65	9.1	45.15	45.65	-4.1	12,867	-0.03%
2018/06/01	3	43.58	0	0.00	43.75	3	12,533	0.02%
2018/05/31	68	43.74	21.9	43.98	43.60	46.1	12,403	0.37%
2018/05/30	15	43.56	5	43.90	43.75	10	12,061	0.08%
2018/05/29	3	43.25	2	43.00	43.40	1	11,777	0.01%
2018/05/28	0	0.00	5	43.93	43.95	-5	11,560	-0.04%
2018/05/25	7	44.01	0	0.00	43.90	7	11,405	0.06%
2018/05/24	6	44.12	12	44.58	44.75	-6	11,186	-0.05%
2018/05/23	37	43.93	1	44.80	44.10	36	10,986	0.33%
2018/05/22	0	0.00	5	45.80	45.60	-5	10,678	-0.05%
2018/05/21	30	46.00	12	45.85	46.00	18	10,604	0.17%
2018/05/18	1.1	45.26	11	45.78	45.55	-9.9	10,386	-0.10%
2018/05/17	4	45.86	6	45.68	45.65	-2	10,246	-0.02%
2018/05/16	22	45.59	15	46.21	45.90	7	9,922	0.07%
2018/05/15	1	42.55	0	0.00	43.50	1	9,122	0.01%
2018/05/14	4	43.14	15	42.37	43.15	-11	9,082	-0.12%
2018/05/11	5	41.16	11	41.07	41.25	-6	8,797	-0.07%
2018/05/10	22	41.01	14	41.14	41.10	8	8,681	0.09%
2018/05/09	14	40.61	0	0.00	40.60	14	8,472	0.17%
2018/05/08	20	40.50	3	40.60	40.80	17	8,411	0.20%
2018/05/07	6	40.43	8	40.96	40.40	-2	8,247	-0.02%
2018/05/04	1	39.85	0	0.00	39.55	1	7,995	0.01%
2018/05/03	19	40.34	10	39.75	39.40	9	8,040	0.11%
2018/05/02	11	41.05	12	40.90	40.85	-1	7,860	-0.01%
2018/04/27	1	40.50	0	0.00	40.30	1	7,743	0.01%
2018/04/26	5	40.75	9	40.59	40.50	-4	7,705	-0.05%
2018/04/25	7	40.60	35	40.55	40.20	-28	7,573	-0.37%
2018/04/24	2	40.60	38	40.52	40.85	-36	7,530	-0.48%
2018/04/23	2	38.80	3	39.07	38.90	-1	7,116	-0.01%
2018/04/20	1	38.85	7	39.11	38.75	-6	7,184	-0.08%
2018/04/19	2	38.85	8	39.00	39.00	-6	7,137	-0.08%
2018/04/18	10.8	38.28	16	38.17	38.20	-5.2	7,203	-0.07%
2018/04/17	0.3	37.75	2	37.95	38.00	-1.7	7,686	-0.02%
2018/04/16	0.1	38.15	0.1	38.15	38.25	0	7,756	0.00%
2018/04/13	0	0.00	5.1	38.10	38.20	-5.1	8,016	-0.06%
2018/04/12	1	38.20	3	38.48	38.10	-2	8,316	-0.02%
2018/04/11	5	38.30	16	38.40	38.45	-11	8,816	-0.12%
2018/04/10	0	0.00	11	38.30	38.20	-11	8,908	-0.12%
2018/04/09	0	0.00	2	37.30	37.35	-2	8,975	-0.02%
2018/04/03	1	36.30	1	36.60	36.95	0	9,075	0.00%
2018/04/02	11	36.65	1	36.85	36.65	10	9,194	0.11%
2018/03/31	30	36.65	0	0.00	36.55	30	9,273	0.32%
2018/03/30	2	36.53	0	0.00	36.60	2	9,384	0.02%
2018/03/29	19	36.55	1	36.80	36.55	18	9,612	0.19%
2018/03/28	0	0.00	2	37.00	37.00	-2	9,764	-0.02%
2018/03/27	10	36.80	0	0.00	37.15	10	10,137	0.10%
2018/03/26	2	36.53	0	0.00	36.60	2	10,164	0.02%
2018/03/23	23	36.80	50	36.93	37.00	-27	10,302	-0.26%
2018/03/22	0	0.00	1	37.55	37.55	-1	10,341	-0.01%
2018/03/21	0	0.00	10	37.30	37.35	-10	10,321	-0.10%
2018/03/20	0	0.00	50	37.32	37.35	-50	10,409	-0.48%
2018/03/19	1	37.35	0	0.00	37.55	1	10,391	0.01%
2018/03/16	0	0.00	132	37.40	37.60	-132	10,402	-1.27%	大賣/鉅額交易
2018/03/15	0	0.00	6	37.35	37.60	-6	10,284	-0.06%
2018/03/14	2	37.55	0	0.00	37.50	2	10,242	0.02%
2018/03/13	0	0.00	3	37.23	37.50	-3	10,211	-0.03%
2018/03/12	0	0.00	3	37.13	37.20	-3	10,295	-0.03%
2018/03/09	0	0.00	6.2	36.59	36.65	-6.2	10,563	-0.06%
2018/03/08	1	36.40	0	0.00	36.40	1	10,654	0.01%
2018/03/06	10	36.65	0	0.00	36.50	10	10,762	0.09%
2018/03/05	1	36.30	0	0.00	36.30	1	11,150	0.01%
2018/03/02	10	36.75	0	0.00	36.90	10	11,178	0.09%
2018/03/01	0	0.00	6.5	37.00	37.00	-6.5	11,286	-0.06%
2018/02/27	0	0.00	1	37.00	37.00	-1	11,254	-0.01%
2018/02/26	2	36.75	0.5	36.60	36.55	1.5	11,206	0.01%
2018/02/22	1	36.65	0	0.00	36.50	1	11,272	0.01%
2018/02/21	19	37.04	3	37.12	37.20	16	11,246	0.14%
2018/02/12	4	35.43	10	35.40	35.95	-6	11,186	-0.05%
2018/02/09	22	35.45	0	0.00	35.60	22	11,191	0.20%
2018/02/08	0	0.00	1	36.80	36.75	-1	11,101	-0.01%
2018/02/07	16	36.32	31	36.69	36.40	-15	11,348	-0.13%
2018/02/06	50	35.59	39	35.49	35.50	11	11,176	0.10%
2018/02/05	11.5	37.37	6	37.10	37.80	5.5	10,868	0.05%
2018/02/02	0	0.00	30	37.80	37.90	-30	10,815	-0.28%
2018/02/01	20	37.80	20	37.83	37.90	0	10,779	0.00%
2018/01/31	4.4	37.52	0	0.00	37.65	4.4	10,778	0.04%
2018/01/30	3	37.70	0.5	37.70	37.90	2.5	10,744	0.02%
2018/01/29	0	0.00	81	38.12	37.95	-81	10,715	-0.76%
2018/01/26	0	0.00	6	37.78	38.20	-6	10,632	-0.06%
2018/01/25	0	0.00	10	37.60	37.60	-10	10,496	-0.10%
2018/01/24	2	36.90	20	37.30	37.30	-18	10,438	-0.17%
2018/01/23	6	37.18	10	37.05	37.30	-4	10,370	-0.04%
2018/01/22	1	37.60	4.5	37.83	37.85	-3.5	10,192	-0.03%
2018/01/19	3	37.85	0	0.00	37.90	3	10,101	0.03%
2018/01/18	6	37.95	0.1	37.80	37.85	5.9	10,032	0.06%
2018/01/17	6	37.98	29	38.43	38.50	-23	9,868	-0.23%
2018/01/16	0	0.00	6	37.99	38.10	-6	9,731	-0.06%
2018/01/15	0	0.00	2	37.78	37.85	-2	9,652	-0.02%
2018/01/12	15	37.77	1	37.40	37.60	14	9,583	0.15%
2018/01/11	32	37.73	69	37.69	37.50	-37	9,356	-0.40%
2018/01/10	1	38.35	6	38.43	38.45	-5	8,870	-0.06%
2018/01/09	6	38.25	4	38.06	38.30	2	8,715	0.02%
2018/01/08	14	37.56	15	37.77	38.20	-1	8,456	-0.01%
2018/01/05	0	0.00	18	37.33	37.30	-18	8,145	-0.22%
2018/01/04	2.1	37.09	2	37.25	37.20	0.1	7,623	0.00%
2018/01/03	3	36.30	3	37.18	37.35	0	7,533	0.00%
2018/01/02	5	36.35	9	36.52	36.55	-4	7,250	-0.06%