亞泥 (1102)-富邦-台北券商分點個股進出

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
43.50
漲跌
▲0.60
漲幅
+1.40%
成交量
6,407張
產業
上市水泥類股
1242人加入追蹤

立即追蹤
本地時間:14:30

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

亞泥 (1102)籌碼相關－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北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
2024/12/03	5.1	43.11	3.2	43.08	43.50	1.9	7,050	0.03%
2024/12/02	12	42.60	3	42.60	42.90	9	7,042	0.13%
2024/11/29	4.3	42.00	0	0.00	42.05	4.3	7,034	0.06%
2024/11/28	13.1	42.40	0.3	42.60	42.30	12.9	7,081	0.18%
2024/11/27	11.1	42.60	64	43.09	42.50	-52.9	7,039	-0.75%
2024/11/26	161.1	43.47	0.3	43.45	43.35	160.8	6,961	2.31%	大買/鉅額交易
2024/11/25	18.1	43.54	191.1	43.64	43.90	-172.9	6,980	-2.48%	大賣/鉅額交易
2024/11/22	3	44.02	22	44.25	43.90	-19	6,994	-0.27%
2024/11/21	0.1	43.70	0.2	43.72	43.70	-0.2	6,994	0.00%
2024/11/20	23.4	43.85	3	43.93	43.75	20.4	6,994	0.29%
2024/11/19	45.2	44.21	0	0.00	44.00	45.2	6,950	0.65%
2024/11/18	41	45.68	0	45.15	45.25	41	6,961	0.59%
2024/11/15	0.3	46.27	40.4	46.19	46.20	-40.2	6,945	-0.58%
2024/11/14	1	45.35	440.5	45.53	45.60	-439.5	7,088	-6.20%	大賣/鉅額交易
2024/11/13	0	45.90	1	45.80	45.75	-1	7,080	-0.01%
2024/11/12	10	46.20	0	0.00	46.05	10	7,212	0.14%
2024/11/11	12	46.51	0	46.45	46.45	12	7,177	0.17%
2024/11/08	0	0.00	1.5	47.62	47.55	-1.5	7,164	-0.02%
2024/11/07	1	47.20	4.8	47.34	47.40	-3.8	7,262	-0.05%
2024/11/06	0	47.10	1	47.50	47.05	-1	7,377	-0.01%
2024/11/05	0	0.00	10.1	47.50	47.60	-10.1	7,396	-0.14%
2024/11/04	0	46.72	16.5	46.85	47.10	-16.5	7,530	-0.22%
2024/11/01	15.4	46.20	0	0.00	46.30	15.4	7,609	0.20%
2024/10/30	0	46.25	7.1	46.74	46.65	-7.1	7,640	-0.09%
2024/10/29	1	46.50	2	46.65	46.60	-1	7,750	-0.01%
2024/10/28	5	46.55	1	46.85	46.75	4	7,907	0.05%
2024/10/25	0.1	47.05	1.1	47.19	46.75	-1	7,949	-0.01%
2024/10/24	0	46.86	32.1	46.69	46.85	-32.1	8,055	-0.40%
2024/10/23	10.5	46.49	103	46.30	46.30	-92.5	8,106	-1.14%	大賣/
2024/10/22	5.5	46.57	12	46.77	46.95	-6.5	8,243	-0.08%
2024/10/21	11	46.88	1.5	47.54	47.00	9.6	8,420	0.11%
2024/10/18	1.1	47.47	11.6	47.45	47.60	-10.5	8,768	-0.12%
2024/10/17	0.1	46.71	29	46.59	47.00	-28.9	9,394	-0.31%
2024/10/16	31.8	45.77	10	45.95	45.70	21.8	9,647	0.23%
2024/10/15	1	46.24	10	46.55	46.55	-9	9,707	-0.09%
2024/10/14	1	45.80	0	0.00	46.00	1	9,786	0.01%
2024/10/11	3.1	46.26	1	46.00	46.00	2	9,926	0.02%
2024/10/09	0.1	46.59	1.9	46.64	46.60	-1.9	10,054	-0.02%
2024/10/08	20.1	47.27	38	47.54	47.35	-17.9	10,072	-0.18%
2024/10/07	16	47.28	0.1	47.35	47.35	15.9	10,071	0.16%
2024/10/04	1.4	47.53	1.1	47.42	47.65	0.3	10,117	0.00%
2024/10/01	2	47.35	2	47.45	47.45	0	10,115	0.00%
2024/09/30	0	48.18	105.1	47.47	47.75	-105.1	10,352	-1.02%	大賣/鉅額交易
2024/09/27	0.1	46.61	40.2	46.57	46.65	-40.1	10,509	-0.38%
2024/09/26	1	46.20	47.6	46.12	46.20	-46.5	10,585	-0.44%
2024/09/25	2.1	45.52	69.3	45.43	45.80	-67.2	10,445	-0.64%
2024/09/24	5.6	44.88	5	45.04	45.20	0.5	10,327	0.01%
2024/09/23	1	44.95	12.2	45.13	45.10	-11.1	10,406	-0.11%
2024/09/20	7	44.64	25	45.10	45.00	-18	10,412	-0.17%
2024/09/19	111	44.81	2	44.92	44.95	109	10,436	1.04%	大買/鉅額交易
2024/09/18	25.1	44.82	153.2	45.14	44.80	-128.1	10,747	-1.19%	大賣/鉅額交易
2024/09/16	0.1	44.80	5	44.95	45.00	-4.9	11,008	-0.04%
2024/09/13	1	44.10	20	44.60	44.90	-19	11,217	-0.17%
2024/09/12	21.2	44.35	0.3	44.50	44.70	20.9	11,467	0.18%
2024/09/11	2	44.55	1	44.85	44.50	1	11,452	0.01%
2024/09/10	5	44.50	10.2	44.83	44.85	-5.2	11,497	-0.04%
2024/09/09	5	44.27	7	44.66	44.75	-2	11,461	-0.02%
2024/09/06	1	44.55	0.1	44.80	44.95	0.9	11,406	0.01%
2024/09/05	3	44.63	0.1	44.90	44.70	2.9	11,356	0.03%
2024/09/04	1.1	43.68	1	44.85	44.30	0.1	11,364	0.00%
2024/09/03	5	44.75	25.6	44.97	45.10	-20.6	11,266	-0.18%
2024/09/02	1	44.85	14	45.02	45.15	-13	11,389	-0.11%
2024/08/30	9	44.59	4.2	44.93	45.10	4.9	11,428	0.04%
2024/08/29	0	44.90	13	45.05	44.90	-13	11,392	-0.11%
2024/08/28	10	44.51	13.1	44.82	44.90	-3.1	11,586	-0.03%
2024/08/27	10	44.42	6.1	44.66	44.90	3.9	11,667	0.03%
2024/08/26	6	44.58	9	44.96	45.00	-3	11,767	-0.03%
2024/08/23	1.5	44.82	12	44.85	44.95	-10.5	11,621	-0.09%
2024/08/22	2	44.45	12.1	44.61	44.80	-10.1	11,644	-0.09%
2024/08/21	1	44.35	4.2	44.27	44.25	-3.2	11,622	-0.03%
2024/08/20	4	44.25	13	44.55	44.70	-9	11,630	-0.08%
2024/08/19	2	44.20	19.1	44.22	44.35	-17.1	11,612	-0.15%
2024/08/16	1	43.90	43.2	44.13	44.15	-42.2	11,627	-0.36%
2024/08/15	32.1	43.92	2	44.20	43.70	30.1	11,530	0.26%
2024/08/14	5	43.45	17	43.94	44.20	-12	11,617	-0.10%
2024/08/13	2	43.22	2.5	43.46	43.60	-0.5	11,638	0.00%
2024/08/12	2.2	43.13	2	43.28	43.50	0.2	11,714	0.00%
2024/08/09	0	43.21	7	42.91	43.30	-7	11,769	-0.06%
2024/08/08	1.4	41.36	48.2	41.95	42.35	-46.8	11,781	-0.40%
2024/08/07	42	41.24	0	41.35	41.60	42	11,985	0.35%
2024/08/06	2.2	41.46	34.3	41.44	41.70	-32	11,996	-0.27%
2024/08/05	30.9	40.25	22.3	40.49	40.35	8.6	11,837	0.07%
2024/08/02	2	40.80	49	41.28	41.45	-47	11,774	-0.40%
2024/08/01	60	40.98	21	41.31	41.20	39	11,815	0.33%
2024/07/31	11.2	41.06	0	41.15	41.45	11.2	11,747	0.09%
2024/07/30	1.1	40.88	0	0.00	41.30	1.1	11,630	0.01%
2024/07/29	9.1	41.34	15.1	41.29	41.60	-6	11,634	-0.05%
2024/07/26	9.1	40.74	24	40.96	41.05	-14.9	11,614	-0.13%
2024/07/23	28.2	40.84	0.3	41.10	41.20	27.9	11,571	0.24%
2024/07/22	6.1	40.60	3	40.63	40.90	3.1	11,411	0.03%
2024/07/19	27.5	40.66	13	40.71	40.95	14.5	11,270	0.13%
2024/07/18	102	40.86	316	41.61	41.75	-214	10,970	-1.95%	大買/大賣/鉅額交易
2024/07/17	14	44.47	418	44.21	44.20	-404	10,370	-3.90%	大賣/鉅額交易
2024/07/16	7	44.90	1.2	44.78	44.80	5.8	10,141	0.06%
2024/07/15	152	45.45	6	45.56	45.45	146	9,966	1.46%	大買/鉅額交易
2024/07/12	0	45.30	5	45.52	45.70	-5	9,851	-0.05%
2024/07/11	1	44.45	17	44.80	45.05	-16	9,710	-0.16%
2024/07/10	6	44.43	1	44.70	44.40	5	9,603	0.05%
2024/07/09	0	44.56	3	44.83	44.55	-3	9,543	-0.03%
2024/07/08	19.8	44.73	1	44.80	44.70	18.8	9,451	0.20%
2024/07/05	10.2	44.81	1	44.90	44.75	9.2	9,412	0.10%
2024/07/04	5	45.41	182.4	45.88	45.95	-177.4	9,345	-1.90%	大賣/鉅額交易
2024/07/03	0	45.00	31.2	45.01	45.65	-31.2	9,090	-0.34%
2024/07/02	227.3	44.31	2	44.50	44.05	225.3	8,712	2.59%	大買/鉅額交易
2024/07/01	0	44.25	1.2	44.39	44.20	-1.2	8,543	-0.01%
2024/06/28	1	43.80	23	44.08	43.85	-22	8,479	-0.26%
2024/06/27	3	43.02	24	43.44	43.85	-21	8,374	-0.25%
2024/06/26	2.5	43.50	0	0.00	43.50	2.5	8,226	0.03%
2024/06/25	33.7	43.64	0	0.00	43.60	33.7	8,095	0.42%
2024/06/24	0.2	43.91	220.1	44.64	44.85	-219.9	7,943	-2.77%	大賣/鉅額交易
2024/06/21	0	43.95	22	44.20	44.55	-22	7,576	-0.29%
2024/06/20	1.3	43.61	8.3	43.92	44.30	-7	7,212	-0.10%
2024/06/19	0.2	42.18	8.5	43.04	43.15	-8.3	6,997	-0.12%
2024/06/18	7.5	42.10	0.5	42.20	42.15	7	6,753	0.10%
2024/06/17	628	41.93	4	41.98	41.95	624	6,777	9.21%	大買/鉅額交易
2024/06/14	37	41.56	5	41.83	41.80	32	6,735	0.48%
2024/06/13	0	41.95	5	41.81	41.65	-5	6,780	-0.07%
2024/06/12	7.1	41.52	8.3	41.73	41.45	-1.2	6,833	-0.02%
2024/06/11	5	41.74	41.6	41.79	41.40	-36.6	6,864	-0.53%
2024/06/07	5.2	41.33	13.1	41.27	41.40	-7.8	6,833	-0.11%
2024/06/06	56.9	40.55	39	40.68	40.60	17.9	6,802	0.26%
2024/06/04	18.6	41.34	30	41.70	41.20	-11.4	6,668	-0.17%
2024/06/03	6.2	41.66	0	0.00	41.60	6.2	6,611	0.09%
2024/05/31	23	41.81	21.1	41.81	41.55	1.9	6,603	0.03%
2024/05/30	22.2	42.20	0	0.00	42.00	22.2	6,383	0.35%
2024/05/29	67.3	43.03	2	43.00	42.80	65.3	6,264	1.04%
2024/05/28	3.1	43.32	3	43.65	43.70	0.1	6,102	0.00%
2024/05/27	22	43.54	11	43.60	43.60	11	6,127	0.18%
2024/05/24	17.1	43.85	17	43.94	44.00	0.1	6,083	0.00%
2024/05/23	4	43.70	25	43.85	43.95	-21	6,036	-0.35%
2024/05/22	75.2	43.98	0	0.00	43.90	75.2	5,991	1.26%
2024/05/21	4.1	44.69	4	44.40	44.60	0	5,902	0.00%
2024/05/20	0.2	45.30	7	45.21	45.45	-6.8	5,821	-0.12%
2024/05/17	4	44.80	3	44.80	44.60	1	5,735	0.02%
2024/05/16	5	45.55	11.1	45.79	45.75	-6	5,597	-0.11%
2024/05/15	1.1	45.93	19.6	45.83	45.60	-18.5	5,397	-0.34%
2024/05/14	0	0.00	21	45.43	45.60	-21	5,340	-0.39%
2024/05/13	3	45.45	11.1	45.38	45.80	-8.1	5,256	-0.15%
2024/05/10	12	45.77	145.7	44.99	46.00	-133.7	5,076	-2.63%	大賣/鉅額交易
2024/05/09	17	43.61	1	43.50	43.45	16	4,714	0.34%
2024/05/08	5	43.99	5	43.91	43.90	0	4,665	0.00%
2024/05/07	2	43.98	3.1	44.15	44.20	-1.1	4,625	-0.02%
2024/05/06	2.1	44.21	15.9	44.39	44.50	-13.8	4,514	-0.31%
2024/05/03	4	44.04	14	44.11	43.95	-10	4,357	-0.23%
2024/05/02	1	43.65	3	43.82	43.80	-2	4,276	-0.05%
2024/04/30	0	43.27	15.3	43.62	43.70	-15.3	4,198	-0.36%
2024/04/29	1	43.25	18.5	43.36	43.60	-17.5	4,094	-0.43%
2024/04/26	2	42.65	1	42.95	42.75	1	3,985	0.03%
2024/04/25	1	42.40	0.2	42.50	42.50	0.8	3,953	0.02%
2024/04/24	4	42.56	0.6	42.45	42.45	3.4	3,984	0.09%
2024/04/23	5.8	42.83	4.1	42.77	42.90	1.7	4,026	0.04%
2024/04/22	1	42.25	32.1	42.50	42.70	-31.1	4,025	-0.77%
2024/04/19	6.1	41.97	4	41.73	42.00	2.1	3,948	0.05%
2024/04/18	1	41.85	5	41.96	42.15	-4	3,849	-0.10%
2024/04/17	0	41.41	0	0.00	41.45	0	3,810	0.00%
2024/04/16	1.2	41.29	2.4	41.73	41.40	-1.2	3,746	-0.03%
2024/04/15	0	42.00	19	42.03	42.05	-19	3,683	-0.52%
2024/04/12	0.1	41.55	1	41.95	41.80	-0.9	3,647	-0.03%
2024/04/11	2.1	41.88	1	41.90	42.05	1.1	3,591	0.03%
2024/04/10	0.3	42.45	10	42.55	42.50	-9.7	3,572	-0.27%
2024/04/09	0	41.93	10.4	41.96	42.00	-10.4	3,578	-0.29%
2024/04/08	14	41.53	5.1	41.75	41.75	9	3,611	0.25%
2024/04/03	3	41.65	1	42.20	41.15	2	3,582	0.06%
2024/04/02	1.2	41.19	1.1	41.11	41.10	0.1	3,547	0.00%
2024/04/01	1	41.30	0.1	41.40	41.35	0.9	3,586	0.03%
2024/03/29	1	41.20	3.1	41.16	41.30	-2.1	3,616	-0.06%
2024/03/28	2	40.98	2	40.95	40.95	0	3,643	0.00%
2024/03/27	1	41.10	0	0.00	41.20	1	3,834	0.03%
2024/03/26	0.1	41.35	3.3	41.43	41.60	-3.2	4,133	-0.08%
2024/03/25	0.1	41.16	1	41.25	41.30	-0.9	4,416	-0.02%
2024/03/22	0	41.35	3	41.35	41.25	-3	4,778	-0.06%
2024/03/21	1	40.90	28	41.33	41.35	-27	5,023	-0.54%
2024/03/20	1	40.65	0	0.00	40.70	1	5,232	0.02%
2024/03/19	3	40.67	4	40.55	40.55	-1	5,272	-0.02%
2024/03/18	10	41.20	51	41.36	41.10	-41	5,280	-0.78%
2024/03/15	0	0.00	20.1	41.13	41.10	-20.1	5,298	-0.38%
2024/03/14	0	40.95	21	40.94	41.15	-21	5,220	-0.40%
2024/03/13	2.5	40.36	2	40.55	40.35	0.5	5,166	0.01%
2024/03/12	11.1	40.48	1	40.65	40.60	10.1	5,123	0.20%
2024/03/11	2.3	40.32	3	40.33	40.40	-0.7	5,111	-0.01%
2024/03/08	0.1	40.20	12.5	40.33	40.40	-12.4	5,175	-0.24%
2024/03/07	2.1	40.03	4	40.09	40.35	-1.9	5,207	-0.04%
2024/03/06	6	40.18	1	40.60	40.00	5	5,185	0.10%
2024/03/05	10	40.05	1.6	40.10	40.05	8.4	5,238	0.16%
2024/03/04	2	40.03	6.6	40.07	40.05	-4.6	5,249	-0.09%
2024/02/29	0	40.05	23.3	40.30	40.45	-23.3	5,327	-0.44%
2024/02/27	3.1	40.00	3	40.10	40.10	0.1	5,286	0.00%
2024/02/26	0	40.20	1	40.15	40.25	-1	5,293	-0.02%
2024/02/23	2	40.20	4	40.25	40.20	-2	5,314	-0.04%
2024/02/22	1	40.30	16	40.19	40.40	-15	5,391	-0.28%
2024/02/21	5.1	40.25	2.1	40.30	40.30	3	5,433	0.06%
2024/02/20	0.1	40.20	8.1	40.13	40.20	-8	5,500	-0.15%
2024/02/19	2	39.90	4	39.94	40.15	-2	5,608	-0.04%
2024/02/16	4.4	39.40	0	0.00	39.60	4.4	5,773	0.08%
2024/02/15	11.5	39.27	6	39.33	39.20	5.5	5,825	0.09%
2024/02/05	11.3	39.63	0	0.00	39.45	11.3	5,791	0.20%
2024/02/02	14	39.86	1.5	40.07	40.05	12.5	5,772	0.22%
2024/02/01	15.1	39.90	0	0.00	40.05	15.1	5,808	0.26%
2024/01/31	0	39.80	0	0.00	39.75	0	5,811	0.00%
2024/01/30	8.1	39.70	0	0.00	39.80	8.1	5,813	0.14%
2024/01/29	0	40.10	0	40.00	39.95	0	5,827	0.00%
2024/01/26	1	40.00	0	0.00	40.10	1	5,858	0.02%
2024/01/25	4	39.81	0	0.00	40.00	4	5,901	0.07%
2024/01/24	1	39.80	3	39.80	39.90	-2	5,916	-0.03%
2024/01/23	11.4	39.65	1	39.60	39.75	10.4	5,964	0.17%
2024/01/22	3	39.50	1	39.50	39.55	2	6,017	0.03%
2024/01/19	0.4	39.43	0	0.00	39.40	0.4	6,031	0.01%
2024/01/18	2.2	39.36	11	39.45	39.30	-8.8	6,045	-0.15%
2024/01/17	7.6	39.57	7	39.70	39.35	0.6	6,033	0.01%
2024/01/16	23.1	40.02	1	40.11	39.95	22.1	5,978	0.37%
2024/01/15	0.3	40.87	1	40.75	40.65	-0.7	5,898	-0.01%
2024/01/12	8	40.75	1	40.65	40.65	7	5,944	0.12%
2024/01/11	2.1	40.80	0	0.00	40.80	2.1	6,041	0.03%
2024/01/10	3.1	40.80	5.5	40.89	40.70	-2.4	6,318	-0.04%
2024/01/09	0	0.00	1	41.15	41.00	-1	6,348	-0.02%
2024/01/08	1	41.35	1.1	41.36	41.30	-0.1	6,400	0.00%
2024/01/05	0	41.20	0	0.00	41.10	0	6,437	0.00%
2024/01/04	1	41.05	7	41.18	41.15	-6	6,511	-0.09%
2024/01/03	11	40.75	7	40.75	40.65	4	6,606	0.06%
2024/01/02	3	41.30	0	0.00	41.15	3	6,547	0.05%
2023/12/29	0.1	41.35	0	0.00	41.45	0.1	6,492	0.00%
2023/12/28	5	41.25	0	0.00	41.25	5	6,531	0.08%
2023/12/27	0.1	41.10	0	41.10	41.10	0.1	6,539	0.00%
2023/12/26	1	40.75	0	0.00	41.10	1	6,546	0.02%
2023/12/25	16	40.61	1	40.75	40.75	15	6,540	0.23%
2023/12/22	2	40.38	2	40.45	40.25	0	6,520	0.00%
2023/12/21	2	40.58	0	0.00	40.30	2	6,334	0.03%
2023/12/20	11.2	40.78	10	41.20	40.75	1.2	6,024	0.02%
2023/12/19	47.4	41.36	42.1	40.84	40.80	5.3	5,703	0.09%
2023/12/18	0.1	42.25	13.4	42.29	42.00	-13.3	5,384	-0.25%
2023/12/15	0	0.00	3	42.53	42.25	-3	5,127	-0.06%
2023/12/14	3	42.40	4.1	42.65	42.30	-1.1	4,873	-0.02%
2023/12/13	0	0.00	22	42.26	42.25	-22	4,772	-0.46%
2023/12/12	5	42.15	8	42.12	42.15	-3	4,768	-0.06%
2023/12/11	6	41.67	2	41.85	41.85	4	4,741	0.08%
2023/12/08	0	0.00	1.1	41.62	41.80	-1.1	4,730	-0.02%
2023/12/07	0	0.00	2	41.80	41.60	-2	4,710	-0.04%
2023/12/06	0	0.00	1	41.90	41.70	-1	4,730	-0.02%
2023/12/05	1	41.50	0	41.80	41.60	1	4,736	0.02%
2023/12/04	0	0.00	0.1	41.78	41.75	-0.1	4,711	0.00%
2023/12/01	1	41.60	0	0.00	41.55	1	4,689	0.02%
2023/11/30	7	41.80	0	0.00	41.70	7	4,668	0.15%
2023/11/29	5	42.30	1.1	42.18	42.00	3.9	4,558	0.09%
2023/11/28	1	42.20	6	42.21	42.10	-5	4,567	-0.11%
2023/11/27	0	0.00	12.1	41.94	41.80	-12.1	4,574	-0.26%
2023/11/24	0	0.00	2	41.70	41.60	-2	4,589	-0.04%
2023/11/23	16	41.60	8	41.57	41.70	8	4,596	0.17%
2023/11/22	0	41.50	4	41.66	41.60	-4	4,626	-0.09%
2023/11/21	0	41.30	104.1	41.38	41.70	-104	4,655	-2.23%	大賣/鉅額交易
2023/11/20	10	41.35	24	41.44	41.35	-14	4,602	-0.30%
2023/11/17	2.1	41.62	34	41.70	41.45	-31.9	4,557	-0.70%
2023/11/16	1	41.65	117.2	41.47	41.50	-116.2	4,510	-2.58%	大賣/鉅額交易
2023/11/15	6	41.03	10	41.04	41.05	-4	4,431	-0.09%
2023/11/14	5.3	40.39	0.2	40.50	40.10	5.1	4,281	0.12%
2023/11/13	0	40.35	5	40.50	40.55	-5	4,282	-0.12%
2023/11/10	1	40.45	0	0.00	40.35	1	4,326	0.02%
2023/11/09	0	0.00	4.2	40.48	40.40	-4.2	4,383	-0.09%
2023/11/08	1	40.30	0.1	40.45	40.35	1	4,423	0.02%
2023/11/07	0.1	40.30	0	0.00	40.40	0.1	4,445	0.00%
2023/11/06	0	40.40	13	40.42	40.40	-13	4,451	-0.29%
2023/11/03	1	40.25	2.1	40.23	40.25	-1.1	4,460	-0.02%
2023/11/02	1	40.15	1	40.20	40.00	0	4,497	0.00%
2023/11/01	2.1	40.00	4	39.99	40.00	-1.9	4,521	-0.04%
2023/10/31	0	0.00	1	40.00	40.00	-1	4,651	-0.02%
2023/10/30	1	39.75	1	39.95	40.10	0	4,675	0.00%
2023/10/27	5.2	39.49	0	0.00	39.40	5.2	4,669	0.11%
2023/10/26	0.1	39.15	0	0.00	39.10	0.1	4,743	0.00%
2023/10/25	2.3	39.37	0	0.00	38.95	2.3	4,777	0.05%
2023/10/24	0.1	39.05	5	39.09	39.00	-4.9	4,872	-0.10%
2023/10/23	26	38.86	2	38.93	38.85	24	5,022	0.48%
2023/10/20	18.2	38.96	2	38.83	38.95	16.2	5,244	0.31%
2023/10/19	6.1	39.19	0	0.00	39.15	6.1	5,489	0.11%
2023/10/18	18.2	39.63	0.1	39.35	39.05	18.1	5,756	0.31%
2023/10/17	2	40.58	0	0.00	40.60	2	5,999	0.03%
2023/10/16	1.8	40.59	1	40.50	40.70	0.8	6,404	0.01%
2023/10/13	0	0.00	1.3	40.43	40.60	-1.3	6,512	-0.02%
2023/10/12	1	40.15	13	40.49	40.55	-12	6,549	-0.18%
2023/10/11	0.2	39.98	9.6	40.19	40.35	-9.4	6,565	-0.14%
2023/10/06	1.1	39.79	0	0.00	39.90	1.1	6,532	0.02%
2023/10/05	4.1	39.25	4	39.25	39.35	0.1	6,550	0.00%
2023/10/04	10.4	39.07	0	0.00	39.10	10.4	6,544	0.16%
2023/10/03	3	39.40	1	39.35	39.40	2	6,524	0.03%
2023/10/02	6.3	39.53	0	0.00	39.50	6.3	6,557	0.10%
2023/09/28	1	39.70	0	0.00	39.75	1	6,572	0.02%
2023/09/26	2	39.65	0	0.00	39.75	2	6,601	0.03%
2023/09/25	0	0.00	2	39.75	39.70	-2	6,583	-0.03%
2023/09/22	1	39.65	0	0.00	39.65	1	6,620	0.02%
2023/09/21	7.3	39.80	4	39.80	39.65	3.3	6,649	0.05%
2023/09/20	0	0.00	1	40.25	40.05	-1	6,625	-0.02%
2023/09/19	1	40.35	0	0.00	40.30	1	6,627	0.02%
2023/09/18	0	40.30	4	40.20	40.35	-4	6,711	-0.06%
2023/09/15	0.1	40.30	1.5	40.37	40.45	-1.4	6,752	-0.02%
2023/09/14	3	40.30	2	40.15	40.25	1	6,734	0.02%
2023/09/13	3.2	39.90	0	39.95	40.00	3.2	6,743	0.05%
2023/09/12	1.4	39.71	20	39.84	39.95	-18.6	6,836	-0.27%
2023/09/11	6.1	39.41	2	39.45	39.75	4.1	6,865	0.06%
2023/09/08	16	39.45	0	0.00	39.55	16	6,889	0.23%
2023/09/07	4	39.50	3	39.80	39.60	1	6,918	0.02%
2023/09/06	5.2	39.89	6.1	39.95	39.95	-0.9	6,878	-0.01%
2023/09/05	11.1	40.25	14.5	40.22	40.35	-3.4	6,830	-0.05%
2023/09/04	11.6	40.28	4	40.30	40.40	7.6	6,866	0.11%
2023/09/01	0	0.00	12	40.30	40.30	-12	6,924	-0.17%
2023/08/31	11.1	39.95	0	0.00	39.90	11.1	6,904	0.16%
2023/08/30	0	40.10	7	40.03	40.20	-7	6,858	-0.10%
2023/08/29	0.2	40.06	6	40.02	40.10	-5.8	6,852	-0.08%
2023/08/28	1	39.95	2	39.88	40.00	-1	6,858	-0.01%
2023/08/25	2	39.68	0	0.00	39.60	2	6,877	0.03%
2023/08/24	12.1	39.78	1	39.70	39.85	11.1	6,873	0.16%
2023/08/23	1	39.65	9	39.75	39.80	-8	6,882	-0.12%
2023/08/22	5.2	39.47	1	39.55	39.50	4.2	6,913	0.06%
2023/08/21	6	39.40	52	39.55	39.70	-46	6,952	-0.66%
2023/08/18	37.1	39.15	0	0.00	39.10	37.1	6,956	0.53%
2023/08/17	22	39.13	0	0.00	39.30	22	6,973	0.32%
2023/08/16	5.1	39.41	1	39.15	39.25	4.1	6,944	0.06%
2023/08/15	25.1	40.02	4	39.90	39.80	21.1	6,924	0.30%
2023/08/14	1.5	40.00	7	40.11	40.45	-5.5	6,912	-0.08%
2023/08/11	1	39.90	3	39.90	40.00	-2	6,903	-0.03%
2023/08/10	9.2	39.85	2.3	39.82	40.00	6.9	6,895	0.10%
2023/08/09	2	40.00	8.1	40.01	40.20	-6.1	6,878	-0.09%
2023/08/08	20	40.15	7	40.14	40.30	13	6,845	0.19%
2023/08/07	18.2	40.49	1	40.40	40.55	17.2	6,803	0.25%
2023/08/04	4.2	40.36	12	40.45	40.55	-7.8	6,777	-0.12%
2023/08/02	33.4	39.77	39.4	39.73	39.75	-5.9	6,645	-0.09%
2023/08/01	4.4	40.03	0	0.00	40.00	4.4	6,630	0.07%
2023/07/31	17.1	40.14	31	40.22	40.30	-13.9	6,594	-0.21%
2023/07/28	24	39.96	18	40.04	40.10	6	6,533	0.09%
2023/07/27	27.1	39.87	16	40.17	40.00	11.1	6,457	0.17%
2023/07/26	3.1	40.21	27.8	40.17	40.10	-24.7	6,364	-0.39%
2023/07/25	75	38.88	19	38.92	39.00	56	6,194	0.90%
2023/07/24	56.4	38.71	24.9	38.54	38.20	31.5	5,957	0.53%
2023/07/21	131.2	39.77	7.5	39.83	39.15	123.7	5,687	2.18%	大買/鉅額交易
2023/07/20	153	40.81	0	0.00	40.50	153	5,406	2.83%	大買/鉅額交易
2023/07/19	16	43.84	104.1	44.47	44.80	-88.1	4,905	-1.80%	大賣/
2023/07/18	79	43.92	76	43.84	43.80	3	4,506	0.07%
2023/07/17	2	43.95	3	44.00	43.90	-1	4,362	-0.02%
2023/07/14	2	43.80	7.5	43.93	43.90	-5.5	4,331	-0.13%
2023/07/13	13.5	43.87	18	43.96	43.80	-4.5	4,278	-0.11%
2023/07/12	0	44.00	0	0.00	43.95	0	4,234	0.00%
2023/07/11	0	43.95	6	44.05	43.90	-6	4,244	-0.14%
2023/07/10	1.2	43.88	14	43.75	43.85	-12.8	4,253	-0.30%
2023/07/07	8	43.84	0	0.00	43.95	8	4,262	0.19%
2023/07/06	20	44.30	4	44.16	44.10	16	4,269	0.37%
2023/07/05	20	44.69	30	44.72	44.70	-10	4,219	-0.24%
2023/07/04	0	0.00	5	44.65	44.60	-5	4,168	-0.12%
2023/07/03	4	44.60	5	44.64	44.60	-1	4,158	-0.02%
2023/06/30	3	44.42	0	0.00	44.40	3	4,174	0.07%
2023/06/29	0	0.00	5.6	44.69	44.65	-5.6	4,155	-0.14%
2023/06/28	1	44.55	3	44.55	44.60	-2	4,159	-0.05%
2023/06/27	11	44.38	0	0.00	44.30	11	4,159	0.26%
2023/06/26	2	44.60	3	44.50	44.60	-1	4,172	-0.02%
2023/06/21	2	44.00	1	44.20	44.20	1	4,105	0.02%
2023/06/20	3	44.05	0	0.00	44.10	3	4,077	0.07%
2023/06/19	25.1	43.95	1	44.15	44.05	24.1	4,050	0.60%
2023/06/16	5	44.00	0.3	44.20	43.95	4.7	4,021	0.12%
2023/06/14	0	0.00	7	44.05	44.00	-7	4,073	-0.17%
2023/06/13	12	44.09	4	44.15	44.00	8	4,061	0.20%
2023/06/12	0	44.40	2.1	44.37	44.35	-2.1	4,045	-0.05%
2023/06/09	0	0.00	1	44.80	44.60	-1	4,078	-0.02%
2023/06/08	27	44.69	3	44.75	44.65	24	4,129	0.58%
2023/06/07	0.1	44.65	0	0.00	44.40	0.1	4,153	0.00%
2023/06/06	1	44.55	1	44.65	44.60	0	4,132	0.00%
2023/06/02	0	0.00	4	44.31	44.25	-4	4,296	-0.09%
2023/05/30	0	0.00	0	44.10	44.05	0	4,255	0.00%
2023/05/29	1	43.80	2	43.83	43.85	-1	4,269	-0.02%
2023/05/26	0	44.00	0	0.00	43.90	0	4,300	0.00%
2023/05/25	3	44.00	1	44.20	44.00	2	4,313	0.05%
2023/05/24	2.2	44.33	1	44.30	44.35	1.2	4,282	0.03%
2023/05/23	1.1	44.51	3.5	44.60	44.65	-2.4	4,285	-0.06%
2023/05/22	1	44.50	2.8	44.50	44.50	-1.8	4,325	-0.04%
2023/05/19	0	0.00	1.3	44.39	44.50	-1.3	4,313	-0.03%
2023/05/18	0	44.30	0	0.00	44.30	0	4,283	0.00%
2023/05/17	1	44.25	1	44.40	44.35	0	4,286	0.00%
2023/05/16	0.1	44.15	1	44.30	44.35	-1	4,253	-0.02%
2023/05/15	0	0.00	3	43.95	44.25	-3	4,280	-0.07%
2023/05/12	0.1	43.85	1	43.90	43.95	-0.9	4,311	-0.02%
2023/05/11	0.1	43.85	1	43.90	43.85	-0.9	4,290	-0.02%
2023/05/10	1	43.95	3	44.05	44.15	-2	4,282	-0.05%
2023/05/08	3	44.40	13	44.50	44.50	-10	4,277	-0.23%
2023/05/05	0	0.00	0.2	44.25	44.25	-0.2	4,236	0.00%
2023/05/04	0	0.00	4	44.35	44.35	-4	4,275	-0.09%
2023/05/02	2	44.28	1.3	44.23	44.25	0.8	4,341	0.02%
2023/04/28	1	43.85	2	43.90	43.95	-1	4,451	-0.02%
2023/04/27	3	43.70	7.2	43.89	43.80	-4.2	4,457	-0.09%
2023/04/26	0	0.00	1	43.85	43.95	-1	4,487	-0.02%
2023/04/25	8.1	44.21	3	44.07	43.95	5.1	4,484	0.11%
2023/04/24	1	44.00	1	43.95	43.90	0	4,423	0.00%
2023/04/21	1	43.60	6	43.71	43.80	-5	4,388	-0.11%
2023/04/20	0	0.00	2	43.60	43.50	-2	4,401	-0.05%
2023/04/18	3	43.72	5	43.68	43.60	-2	4,436	-0.05%
2023/04/17	1	43.80	1.1	43.76	43.75	-0.1	4,447	0.00%
2023/04/14	0	0.00	3	43.68	43.65	-3	4,455	-0.07%
2023/04/13	1	43.80	1.1	43.86	43.70	-0.1	4,450	0.00%
2023/04/12	1.3	43.96	1	44.05	43.90	0.2	4,438	0.00%
2023/04/11	0	0.00	6	43.82	44.10	-6	4,439	-0.14%
2023/04/10	0	0.00	11	43.47	43.60	-11	4,400	-0.25%
2023/04/07	0	0.00	1	43.30	43.25	-1	4,406	-0.02%
2023/03/31	0	0.00	2	43.33	43.30	-2	4,467	-0.04%
2023/03/30	0	43.20	0	0.00	43.20	0	4,966	0.00%
2023/03/29	1	43.20	1	43.25	43.30	0	5,471	0.00%
2023/03/28	0	43.20	16.2	43.14	43.10	-16.2	5,913	-0.27%
2023/03/27	3.4	42.98	1	42.95	42.90	2.4	6,358	0.04%
2023/03/24	0	43.10	0.1	43.10	43.00	-0.1	6,945	0.00%
2023/03/23	0	43.10	5.1	43.02	43.00	-5.1	7,009	-0.07%
2023/03/22	1.1	42.95	0	0.00	42.90	1.1	7,065	0.02%
2023/03/21	1	42.70	0	0.00	42.70	1	7,117	0.01%
2023/03/20	7	42.47	0.8	42.80	42.70	6.2	7,146	0.09%
2023/03/17	3.1	42.65	0.1	43.00	42.65	3	7,223	0.04%
2023/03/16	8	42.88	3.2	42.90	43.00	4.8	7,078	0.07%
2023/03/15	2.8	42.86	3	42.75	42.95	-0.2	7,080	0.00%
2023/03/14	7	42.44	0	0.00	42.60	7	7,079	0.10%
2023/03/10	6	42.75	1	42.70	42.85	5	7,074	0.07%
2023/03/09	6	43.18	0.4	43.40	43.25	5.7	7,136	0.08%
2023/03/08	41.5	43.09	15	43.24	43.25	26.5	7,175	0.37%
2023/03/07	0	44.45	0	0.00	44.55	0	7,054	0.00%
2023/03/06	0.1	44.50	4	44.54	44.50	-3.9	7,091	-0.06%
2023/03/03	0	0.00	1.1	44.35	44.35	-1.1	7,085	-0.01%
2023/03/02	2.1	43.75	2.1	43.96	44.20	0	7,104	0.00%
2023/03/01	3	44.17	13	44.29	44.10	-10	7,089	-0.14%
2023/02/24	2	44.50	11.1	44.63	44.75	-9.1	7,063	-0.13%
2023/02/23	4	44.48	12	44.47	44.50	-8	7,026	-0.11%
2023/02/22	0.3	43.85	1	43.70	44.00	-0.7	7,021	-0.01%
2023/02/21	1	43.90	26.8	43.89	44.00	-25.8	7,077	-0.37%
2023/02/20	1	43.40	11	43.50	43.75	-10	7,107	-0.14%
2023/02/17	10.1	42.55	32	42.75	42.85	-21.9	7,081	-0.31%
2023/02/16	0	42.30	0.1	42.70	42.55	-0.1	7,193	0.00%
2023/02/15	2	42.23	10	42.45	42.15	-8	7,233	-0.11%
2023/02/14	2	42.25	5	42.30	42.25	-3	7,201	-0.04%
2023/02/13	2	41.98	2	41.95	42.10	0	7,215	0.00%
2023/02/10	5.2	42.02	8	42.08	42.20	-2.8	7,206	-0.04%
2023/02/09	3.5	42.29	0.4	42.45	42.25	3.1	7,184	0.04%
2023/02/08	10	42.15	1	42.30	42.30	9	7,230	0.12%
2023/02/07	1	42.20	0	0.00	42.15	1	7,241	0.01%
2023/02/06	8	42.03	10	42.10	42.00	-2	7,251	-0.03%
2023/02/03	2	42.35	1.5	42.26	42.30	0.5	7,239	0.01%
2023/02/02	3	42.47	1	42.55	42.45	2	7,240	0.03%
2023/02/01	0	0.00	4	42.45	42.65	-4	7,219	-0.06%
2023/01/31	10	42.48	8	42.83	42.15	2	7,253	0.03%
2023/01/30	13	43.05	29.2	43.18	42.95	-16.2	7,195	-0.22%
2023/01/17	0.5	42.45	5	42.63	42.65	-4.5	7,103	-0.06%
2023/01/16	2	42.43	11.5	42.48	42.60	-9.5	7,080	-0.13%
2023/01/13	0.2	42.10	3	42.15	42.15	-2.8	7,047	-0.04%
2023/01/12	13.1	41.99	1	42.00	41.95	12.1	7,200	0.17%
2023/01/11	5	41.93	52	41.85	41.75	-47	7,280	-0.65%
2023/01/10	0	0.00	2.1	41.67	41.80	-2.1	7,438	-0.03%
2023/01/09	0	41.60	2	41.70	41.80	-2	7,539	-0.03%
2023/01/06	0	0.00	1	41.25	41.35	-1	7,519	-0.01%
2023/01/05	7.1	41.07	0	0.00	41.10	7.1	7,569	0.09%
2023/01/04	1.3	40.86	1	40.85	40.75	0.3	7,581	0.00%
2023/01/03	1	40.55	1	40.70	40.60	0	7,644	0.00%
2022/12/30	1	41.00	1	40.85	41.00	0	7,646	0.00%
2022/12/29	2	40.50	0	0.00	40.80	2	7,691	0.03%
2022/12/28	1	41.00	1	41.25	41.15	0	7,725	0.00%
2022/12/26	0	0.00	0	41.50	41.50	0	7,815	0.00%
2022/12/23	3	41.30	1	41.55	41.55	2	7,932	0.02%
2022/12/22	0	0.00	30.5	41.16	41.45	-30.5	8,088	-0.38%
2022/12/21	47.2	40.38	0	0.00	40.55	47.2	7,736	0.61%
2022/12/20	146	40.89	29	40.95	40.90	117	7,354	1.59%	大買/鉅額交易
2022/12/19	48.1	41.36	0	0.00	41.30	48.1	7,031	0.68%
2022/12/16	15	40.62	31	41.90	41.90	-16	6,678	-0.24%
2022/12/15	1	40.90	0	0.00	40.95	1	6,245	0.02%
2022/12/14	4	41.19	1	41.00	41.20	3	6,339	0.05%
2022/12/13	1	41.00	1	41.20	41.15	0	6,429	0.00%
2022/12/12	1	41.10	2	41.05	41.25	-1	6,475	-0.02%
2022/12/09	1	41.40	28	41.21	41.35	-27	6,702	-0.40%
2022/12/08	2	40.85	2	40.85	41.00	0	6,767	0.00%
2022/12/07	1	41.00	3	41.15	40.90	-2	6,842	-0.03%
2022/12/06	0	0.00	23	40.93	41.25	-23	6,911	-0.33%
2022/12/05	5	40.85	4.1	41.03	41.20	1	6,924	0.01%
2022/12/02	7	40.80	12	40.65	40.85	-5	6,928	-0.07%
2022/12/01	55.1	40.94	9.8	41.45	40.80	45.3	6,996	0.65%
2022/11/30	6	40.97	27	40.74	41.30	-21	7,043	-0.30%
2022/11/29	0	40.50	0	0.00	41.05	0	7,117	0.00%
2022/11/28	2.1	40.41	0	0.00	40.45	2.1	7,129	0.03%
2022/11/25	1	41.00	2.4	41.09	40.95	-1.4	7,193	-0.02%
2022/11/24	1	41.05	0.1	41.30	41.10	0.9	7,267	0.01%
2022/11/23	1.2	40.91	2	40.75	40.75	-0.8	7,271	-0.01%
2022/11/21	6.1	41.10	10.2	41.12	41.05	-4.1	7,316	-0.06%
2022/11/18	0.1	41.37	13	41.14	41.25	-12.9	7,332	-0.18%
2022/11/17	0	0.00	47.1	40.96	41.45	-47.1	7,324	-0.64%
2022/11/16	30	40.65	3	40.65	40.50	27	7,276	0.37%
2022/11/15	0	40.55	0.3	40.50	40.75	-0.3	7,234	0.00%
2022/11/14	4	39.88	25.5	39.76	40.60	-21.4	7,216	-0.30%
2022/11/11	6	38.95	1	39.15	39.05	5	7,144	0.07%
2022/11/10	0	0.00	0.2	38.60	38.55	-0.2	7,136	0.00%
2022/11/09	1	38.50	0	38.45	38.50	1	7,194	0.01%
2022/11/08	0	38.00	1	37.55	37.95	-1	7,211	-0.01%
2022/11/07	3	37.62	4	37.65	37.60	-1	7,222	-0.01%
2022/11/04	5.5	36.97	0	0.00	37.45	5.5	7,319	0.08%
2022/11/03	0.2	37.13	1	37.30	37.30	-0.8	7,296	-0.01%
2022/11/02	3	37.70	1	37.55	37.50	2	7,279	0.03%
2022/11/01	7	37.15	1	37.55	37.55	6	7,264	0.08%
2022/10/31	1	36.85	0	0.00	37.30	1	7,299	0.01%
2022/10/28	8	37.21	0	0.00	37.10	8	7,370	0.11%
2022/10/27	0.2	37.61	21	37.72	37.25	-20.8	7,398	-0.28%
2022/10/26	0	0.00	0.2	37.25	37.35	-0.2	7,423	0.00%
2022/10/25	11.1	36.98	1	37.15	37.15	10.1	7,472	0.14%
2022/10/24	10	37.90	5	37.50	37.40	5	7,595	0.07%
2022/10/21	6.2	37.54	0.1	37.55	37.50	6.1	7,832	0.08%
2022/10/20	16.3	37.14	1	37.00	37.10	15.3	8,030	0.19%
2022/10/19	0.1	38.24	0.1	38.30	37.95	0	7,982	0.00%
2022/10/18	8.2	37.58	0.1	38.65	37.70	8.2	8,056	0.10%
2022/10/17	12	38.02	0	0.00	38.00	12	8,044	0.15%
2022/10/14	1.1	38.43	0	0.00	38.45	1.1	8,050	0.01%
2022/10/13	4.5	38.71	0	0.00	38.70	4.5	8,129	0.06%
2022/10/12	4	39.70	0	0.00	39.80	4	8,245	0.05%
2022/10/11	3	39.48	1	39.60	39.70	2	8,320	0.02%
2022/10/07	2	40.13	0	0.00	40.00	2	8,353	0.02%
2022/10/06	1.1	40.15	1	40.20	40.15	0.1	8,382	0.00%
2022/10/05	0	40.10	0	0.00	39.80	0	8,404	0.00%
2022/10/04	1.1	39.45	0	0.00	39.40	1.1	8,375	0.01%
2022/10/03	7	38.99	0	0.00	39.00	7	8,310	0.08%
2022/09/30	12.8	39.56	2	39.70	39.40	10.8	8,299	0.13%
2022/09/29	10.1	39.79	5	39.90	40.05	5.1	8,225	0.06%
2022/09/28	15.1	40.32	3.3	40.16	39.90	11.7	8,058	0.15%
2022/09/27	6.2	40.83	1	41.00	40.75	5.2	7,975	0.06%
2022/09/26	1.2	41.09	2.5	41.21	40.95	-1.4	7,925	-0.02%
2022/09/23	10.3	42.44	0	0.00	42.35	10.3	7,903	0.13%
2022/09/22	5.1	42.64	3	42.67	43.85	2.1	7,862	0.03%
2022/09/21	5	43.80	3	43.47	43.85	2	7,700	0.03%
2022/09/20	4	44.04	1	44.10	43.95	3	7,532	0.04%
2022/09/19	0	44.20	1.3	44.25	44.10	-1.3	7,403	-0.02%
2022/09/16	1	44.40	1	44.60	44.20	0	7,316	0.00%
2022/09/15	1	44.20	9.9	44.74	44.85	-8.9	7,214	-0.12%
2022/09/14	0	44.35	5	44.54	44.30	-5	7,263	-0.07%
2022/09/13	0	0.00	5	44.21	44.45	-5	7,393	-0.07%
2022/09/12	0	0.00	1.2	44.40	44.10	-1.2	7,532	-0.02%
2022/09/08	2.1	43.83	19	43.91	44.05	-17	7,817	-0.22%
2022/09/07	2	43.43	18.1	43.37	43.75	-16	7,844	-0.20%
2022/09/06	5	43.10	1	43.20	43.45	4	7,791	0.05%
2022/09/05	0	0.00	37	42.97	42.65	-37	7,654	-0.48%
2022/09/02	3.3	42.26	0	0.00	42.30	3.3	7,556	0.04%
2022/09/01	27.3	42.35	17.4	42.38	42.35	9.9	7,540	0.13%
2022/08/31	0	0.00	6	43.02	43.25	-6	7,448	-0.08%
2022/08/30	1.1	42.37	2	42.45	42.45	-1	7,379	-0.01%
2022/08/29	0.1	42.44	4	42.28	42.45	-3.9	7,381	-0.05%
2022/08/26	17.6	42.55	6	42.68	42.80	11.6	7,366	0.16%
2022/08/25	18	42.48	1	42.35	42.65	17	7,355	0.23%
2022/08/24	4	42.13	32	42.23	42.50	-28	7,319	-0.38%
2022/08/23	6	42.18	0	0.00	42.55	6	7,368	0.08%
2022/08/22	0	42.50	0.1	42.55	42.75	-0.1	7,368	0.00%
2022/08/19	17	42.40	0	0.00	42.60	17	7,376	0.23%
2022/08/18	4	42.70	1	42.60	42.90	3	7,346	0.04%
2022/08/17	0	42.50	3	42.45	42.80	-3	7,330	-0.04%
2022/08/16	4.6	42.27	9	42.42	42.40	-4.4	7,294	-0.06%
2022/08/15	5	41.94	3	42.00	42.25	2	7,270	0.03%
2022/08/12	1	41.90	7	41.96	41.95	-6	7,241	-0.08%
2022/08/11	1	42.25	3	41.75	42.25	-2	7,283	-0.03%
2022/08/10	2	40.98	1	41.05	41.00	1	7,214	0.01%
2022/08/09	1.1	40.95	1	41.00	41.25	0.1	7,231	0.00%
2022/08/08	3	40.87	1	40.75	40.90	2	7,270	0.03%
2022/08/05	1	40.85	0	0.00	40.95	1	7,311	0.01%
2022/08/04	11	40.90	0	0.00	40.70	11	7,332	0.15%
2022/08/03	1	41.20	50	41.01	41.45	-49	7,299	-0.67%
2022/08/02	28	41.14	26.8	41.38	41.40	1.2	7,281	0.02%
2022/08/01	4	41.29	0	41.35	41.35	4	7,234	0.05%
2022/07/29	8.1	41.19	4	41.26	41.45	4	7,210	0.06%
2022/07/28	43.2	40.83	13	40.95	40.50	30.2	7,044	0.43%
2022/07/27	10	44.49	27.7	44.46	44.45	-17.7	6,806	-0.26%
2022/07/26	3.1	44.70	0	44.75	44.65	3.1	6,605	0.05%
2022/07/25	1	44.85	0.1	44.90	44.90	0.9	6,528	0.01%
2022/07/22	11	44.41	35	44.49	44.85	-24	6,469	-0.37%
2022/07/21	1	44.15	0	0.00	44.50	1	6,390	0.02%
2022/07/20	1	44.30	0	0.00	44.05	1	6,250	0.02%
2022/07/19	3	43.80	0	0.00	44.10	3	6,176	0.05%
2022/07/18	6	42.98	1	43.50	43.95	5	6,026	0.08%
2022/07/15	5	43.36	4	43.11	43.00	1	5,991	0.02%
2022/07/14	2	43.95	18	44.05	44.15	-16	5,924	-0.27%
2022/07/13	1	44.10	34	44.25	44.20	-33	5,897	-0.56%
2022/07/12	5	43.70	0	0.00	43.70	5	5,875	0.09%
2022/07/11	2.5	43.99	1	43.90	44.05	1.5	5,858	0.03%
2022/07/08	0	0.00	0.1	43.95	43.85	-0.1	5,876	0.00%
2022/07/07	0	0.00	3	43.95	43.85	-3	5,874	-0.05%
2022/07/06	2	44.10	2	44.15	44.10	0	5,892	0.00%
2022/07/05	0	0.00	22	44.24	44.30	-22	5,883	-0.37%
2022/07/04	11	43.71	3	44.10	43.90	8	5,812	0.14%
2022/07/01	0.7	44.00	11	44.18	44.20	-10.3	5,772	-0.18%
2022/06/30	10	43.65	3	43.92	43.80	7	5,702	0.12%
2022/06/29	0	0.00	3	43.90	43.70	-3	5,685	-0.05%
2022/06/27	153	44.10	156.6	44.10	44.00	-3.6	5,730	-0.06%	大買/大賣/
2022/06/24	0	0.00	4	43.69	43.60	-4	5,706	-0.07%
2022/06/23	61.1	42.79	2	43.53	42.95	59	5,696	1.04%
2022/06/22	0	0.00	1	43.60	43.60	-1	5,547	-0.02%
2022/06/21	7	43.01	2	43.20	43.05	5	5,378	0.09%
2022/06/20	5.1	42.56	8	42.46	42.40	-2.9	5,189	-0.06%
2022/06/17	39.6	42.43	5	43.09	43.45	34.6	4,975	0.69%
2022/06/16	30	43.41	7.1	43.35	43.10	22.9	4,694	0.49%
2022/06/15	5	43.40	0	0.00	43.30	5	4,782	0.11%
2022/06/14	1.1	43.66	0	0.00	43.65	1.1	4,824	0.02%
2022/06/13	23.6	43.63	15	43.70	43.70	8.6	4,849	0.18%
2022/06/10	19	44.24	0	0.00	44.15	19	4,878	0.39%
2022/06/09	1	44.30	0	0.00	44.65	1	4,884	0.02%
2022/06/08	1.2	44.64	40	44.55	44.80	-38.9	4,909	-0.79%
2022/06/07	0.4	44.45	2	44.35	44.20	-1.6	4,936	-0.03%
2022/06/06	2.2	44.23	0	0.00	44.35	2.2	4,980	0.04%
2022/06/02	36	44.39	0	0.00	44.40	36	5,039	0.71%
2022/06/01	1	44.95	0	0.00	44.80	1	5,081	0.02%
2022/05/31	15.3	45.20	7	45.33	44.40	8.3	5,086	0.16%
2022/05/27	1	45.10	11	44.86	45.20	-10	4,988	-0.20%
2022/05/26	1	44.85	1	44.90	44.50	0	5,028	0.00%
2022/05/25	1.3	44.53	1	44.65	44.75	0.3	5,121	0.00%
2022/05/24	7.3	44.17	0	0.00	44.00	7.3	5,152	0.14%
2022/05/23	1	44.19	110	44.45	44.40	-109	5,157	-2.11%	大賣/鉅額交易
2022/05/20	114	43.89	0	0.00	44.00	114	5,149	2.21%	大買/鉅額交易
2022/05/19	28.2	43.75	0	0.00	43.65	28.2	5,152	0.55%
2022/05/18	8.1	44.53	4.1	44.59	44.65	4	5,074	0.08%
2022/05/17	0	44.95	6	44.96	44.75	-6	5,056	-0.12%
2022/05/16	3	45.02	1.2	44.83	44.95	1.8	5,041	0.04%
2022/05/13	0	44.95	6	44.87	45.05	-6	5,021	-0.12%
2022/05/12	32.5	44.59	4	44.85	44.40	28.5	5,005	0.57%
2022/05/11	9.4	45.58	0	0.00	45.30	9.4	4,990	0.19%
2022/05/10	5.1	46.07	3	46.10	46.15	2.1	4,974	0.04%
2022/05/09	23.1	46.44	4	46.80	46.30	19.1	4,999	0.38%
2022/05/06	14.5	46.90	0	0.00	47.20	14.5	5,016	0.29%
2022/05/05	1	47.40	0	0.00	47.45	1	5,076	0.02%
2022/05/04	0.3	47.60	0	0.00	47.45	0.3	5,089	0.01%
2022/05/03	2.1	47.48	0.1	47.75	47.50	1.9	5,156	0.04%
2022/04/29	1.1	48.03	9.1	47.99	48.10	-8	5,185	-0.15%
2022/04/28	15	47.68	13	47.56	48.00	2	5,155	0.04%
2022/04/27	12	47.15	21	47.11	47.10	-9	5,045	-0.18%
2022/04/26	2.1	47.06	2	47.22	47.20	0.1	5,005	0.00%
2022/04/25	4	46.94	7	46.92	46.90	-3	5,021	-0.06%
2022/04/22	12.1	47.28	1	47.40	47.55	11.1	4,970	0.22%
2022/04/21	72	47.71	71	47.70	47.70	1	4,967	0.02%
2022/04/20	1	47.20	11	47.19	47.35	-10	4,918	-0.20%
2022/04/19	3	46.85	0	0.00	46.95	3	4,868	0.06%
2022/04/18	5.1	46.42	26	46.53	46.55	-20.9	4,870	-0.43%
2022/04/15	4.6	46.85	24	46.92	46.90	-19.4	4,815	-0.40%
2022/04/14	5	47.29	21	47.25	47.20	-16	4,803	-0.33%
2022/04/13	4	47.38	3	47.38	47.50	1	4,793	0.02%
2022/04/12	7.1	47.36	6	47.52	47.20	1.1	4,759	0.02%
2022/04/11	13	47.69	32	47.40	47.60	-19	4,721	-0.40%
2022/04/08	21	47.89	1	47.95	47.80	20	4,698	0.43%
2022/04/07	23	48.03	16.1	48.04	47.95	6.9	4,687	0.15%
2022/04/06	0	48.00	5	48.12	48.45	-5	4,635	-0.11%
2022/04/01	5.1	48.03	1	48.10	48.00	4.1	4,572	0.09%
2022/03/31	2.2	48.61	8	48.51	48.60	-5.9	4,523	-0.13%
2022/03/30	3.3	48.45	5	48.42	48.50	-1.7	4,484	-0.04%
2022/03/29	0	48.25	2.3	48.36	48.40	-2.3	4,595	-0.05%
2022/03/28	6.2	47.99	10	47.99	48.10	-3.8	4,740	-0.08%
2022/03/25	2	48.17	0	0.00	48.25	2	4,870	0.04%
2022/03/24	0	48.20	1.6	48.33	48.45	-1.6	5,077	-0.03%
2022/03/23	17	48.02	6.5	48.07	48.10	10.5	5,547	0.19%
2022/03/22	42	48.06	3	48.23	48.30	39	5,665	0.69%
2022/03/21	0	48.05	22	48.09	48.25	-22	5,666	-0.39%
2022/03/18	5.4	48.07	17.1	48.02	47.90	-11.7	5,639	-0.21%
2022/03/17	18	47.93	15.1	47.89	48.00	2.9	5,546	0.05%
2022/03/16	12.5	47.20	14.4	47.52	47.60	-1.9	5,446	-0.03%
2022/03/15	11	46.92	9	47.14	47.30	2	5,432	0.04%
2022/03/14	7.2	47.03	25.5	47.02	47.20	-18.2	5,397	-0.34%
2022/03/11	1.6	46.61	0	0.00	46.70	1.6	5,384	0.03%
2022/03/10	13.7	46.29	17	46.33	46.45	-3.3	5,401	-0.06%
2022/03/09	10	45.84	7.2	45.91	45.95	2.8	5,381	0.05%
2022/03/08	12.1	44.92	3	44.75	44.85	9.1	5,397	0.17%
2022/03/07	12	45.25	11.1	45.22	45.50	0.9	5,444	0.02%
2022/03/04	5	45.87	6	45.90	46.00	-1	5,677	-0.02%
2022/03/03	3	46.13	2	46.15	46.20	1	5,775	0.02%
2022/03/02	5.2	46.05	5	46.04	46.20	0.2	5,897	0.00%
2022/03/01	5	46.05	3	46.07	46.10	2	6,284	0.03%
2022/02/25	21.1	45.28	19	45.25	45.10	2.1	6,461	0.03%
2022/02/24	2	45.40	7.3	45.42	45.55	-5.3	6,645	-0.08%
2022/02/23	7.3	45.87	4	45.93	45.90	3.3	6,620	0.05%
2022/02/22	11.1	45.55	9.5	45.61	45.75	1.6	6,639	0.02%
2022/02/21	2	45.70	0	0.00	45.95	2	6,681	0.03%
2022/02/18	3	45.57	8	45.69	45.75	-5	6,713	-0.07%
2022/02/17	7	45.57	10.1	45.67	45.70	-3.1	6,763	-0.05%
2022/02/16	2	45.25	2	45.28	45.40	0	6,800	0.00%
2022/02/15	4	45.05	6	45.15	45.00	-2	6,848	-0.03%
2022/02/14	2.1	45.20	8	45.28	45.30	-5.9	6,887	-0.09%
2022/02/11	0	0.00	6	45.35	45.50	-6	6,892	-0.09%
2022/02/10	6.1	45.00	5	45.21	45.30	1.1	6,861	0.02%
2022/02/09	2.2	44.81	10	45.10	45.20	-7.8	6,866	-0.11%
2022/02/08	2.2	44.89	2	44.95	44.75	0.2	6,837	0.00%
2022/02/07	8	44.38	8	44.31	44.80	0	6,799	0.00%
2022/01/26	2.1	44.21	41.8	44.21	44.20	-39.7	6,712	-0.59%
2022/01/25	13	43.98	1	43.95	44.15	12	6,725	0.18%
2022/01/24	1.1	44.41	12.3	44.49	44.65	-11.2	6,700	-0.17%
2022/01/21	1	44.30	5	44.39	44.50	-4	6,705	-0.06%
2022/01/20	6.1	44.45	12	44.45	44.35	-5.9	6,679	-0.09%
2022/01/19	4	44.50	0	0.00	44.40	4	6,741	0.06%
2022/01/18	15	44.58	6.1	44.53	44.55	8.9	6,782	0.13%
2022/01/17	6	44.36	6	44.35	44.40	0	6,779	0.00%
2022/01/14	4	44.41	4	44.46	44.60	0	6,841	0.00%
2022/01/13	5	44.40	3	44.53	44.40	2	6,928	0.03%
2022/01/12	2.1	44.30	3.1	44.30	44.40	-0.9	6,982	-0.01%
2022/01/11	1	44.20	0	0.00	44.35	1	7,034	0.01%
2022/01/10	3	44.28	0	0.00	44.30	3	7,035	0.04%
2022/01/07	0	44.25	26	44.20	44.30	-26	7,076	-0.37%
2022/01/06	1	43.70	0	0.00	44.10	1	7,082	0.01%
2022/01/05	5	43.65	1	43.75	43.90	4	7,110	0.06%
2022/01/04	3	43.75	0	43.80	43.80	3	7,165	0.04%
2022/01/03	6	44.15	16	44.33	44.00	-10	7,163	-0.14%
2021/12/30	2.1	44.23	17	44.27	44.30	-14.9	7,237	-0.21%
2021/12/29	0	44.20	15	44.24	44.25	-15	7,342	-0.20%
2021/12/28	0	44.10	7	44.14	44.20	-7	7,408	-0.09%
2021/12/27	1	44.10	1.4	44.10	44.15	-0.3	7,488	0.00%
2021/12/24	0	44.25	3	44.27	44.25	-3	7,594	-0.04%
2021/12/23	4	44.28	13.2	44.18	44.30	-9.2	7,666	-0.12%
2021/12/22	5.1	43.99	4	44.07	43.90	1.1	7,640	0.01%
2021/12/21	4.1	43.73	2	43.65	43.75	2.1	7,525	0.03%
2021/12/20	0.2	43.60	6.3	43.60	43.40	-6.2	7,443	-0.08%
2021/12/17	14.1	43.07	18.2	43.15	42.95	-4.1	7,317	-0.06%
2021/12/16	26.3	42.82	3	42.85	42.95	23.3	6,964	0.33%
2021/12/15	10.1	43.32	2	43.55	43.40	8.1	7,026	0.11%
2021/12/14	0.1	43.16	11	43.07	43.05	-10.9	7,593	-0.14%
2021/12/13	19.1	43.24	0	0.00	43.00	19.1	7,641	0.25%
2021/12/10	4.2	43.35	0.1	43.55	43.45	4.1	7,685	0.05%
2021/12/09	5.1	43.41	0	0.00	43.50	5.1	7,821	0.06%
2021/12/08	15.1	43.35	5	43.47	43.50	10.1	7,912	0.13%
2021/12/07	10.1	43.24	2	43.05	43.25	8.1	7,889	0.10%
2021/12/06	7.2	42.82	2	42.98	43.15	5.2	7,900	0.07%
2021/12/03	40.1	42.39	0	0.00	42.75	40.1	7,906	0.51%
2021/12/02	9.7	42.19	31	42.19	42.40	-21.3	7,916	-0.27%
2021/12/01	8.2	42.17	11.2	42.30	42.35	-3	7,893	-0.04%
2021/11/30	71.3	42.24	3.2	42.84	42.00	68.1	7,801	0.87%
2021/11/29	60.1	42.13	4	42.04	42.45	56.1	7,648	0.73%
2021/11/26	55.2	42.18	34	42.11	42.25	21.2	7,690	0.28%
2021/11/25	127.6	42.57	9.2	42.58	42.35	118.4	7,640	1.55%	大買/鉅額交易
2021/11/24	85.5	43.37	4.2	43.51	43.35	81.3	7,303	1.11%
2021/11/23	115.9	43.91	30	43.92	44.10	85.9	7,119	1.21%	大買/
2021/11/22	10.2	44.77	3	44.70	44.70	7.2	6,948	0.10%
2021/11/19	11	44.91	24	44.88	45.05	-13	6,982	-0.19%
2021/11/18	28.1	44.61	1	44.70	44.70	27.1	6,995	0.39%
2021/11/17	18.1	44.85	0	44.95	44.90	18.1	6,971	0.26%
2021/11/16	7.1	45.04	6	45.10	45.10	1.1	7,035	0.02%
2021/11/15	8.2	45.31	41.1	45.37	45.25	-32.9	7,160	-0.46%
2021/11/12	3.1	45.52	11.1	45.50	45.55	-8	7,296	-0.11%
2021/11/11	10.1	45.17	17.1	45.15	45.30	-7	7,452	-0.09%
2021/11/10	3.1	44.61	1	44.80	44.80	2.1	7,604	0.03%
2021/11/09	4	44.71	0	0.00	44.80	4	7,684	0.05%
2021/11/08	16	44.60	10	44.80	44.90	6	7,761	0.08%
2021/11/05	33	44.33	34	44.50	44.80	-1	7,880	-0.01%
2021/11/04	0.6	44.51	0	0.00	44.50	0.6	7,989	0.01%
2021/11/03	1	44.40	9	44.49	44.50	-8	8,274	-0.10%
2021/11/02	6.7	44.58	0	44.55	44.50	6.7	8,560	0.08%
2021/11/01	33.1	44.04	29	44.19	44.20	4.1	9,889	0.04%
2021/10/29	18.2	44.27	6	44.33	44.30	12.2	10,272	0.12%
2021/10/28	6.1	44.34	1	44.30	44.35	5.1	10,635	0.05%
2021/10/27	23.2	44.33	2	44.30	44.30	21.2	10,946	0.19%
2021/10/26	17.1	44.63	0	0.00	44.50	17.1	11,126	0.15%
2021/10/25	12.1	44.66	0	0.00	44.60	12.1	11,240	0.11%
2021/10/22	3	45.12	11	45.00	44.85	-8	11,524	-0.07%
2021/10/21	9.1	44.69	0	0.00	44.60	9.1	11,537	0.08%
2021/10/20	18.2	44.88	21	44.81	44.75	-2.8	11,540	-0.02%
2021/10/19	12.4	45.14	26	45.18	45.15	-13.6	11,564	-0.12%
2021/10/18	0	45.60	0	0.00	45.45	0	11,571	0.00%
2021/10/15	14.5	45.44	11	45.41	45.50	3.5	11,647	0.03%
2021/10/14	6.3	45.21	1	45.30	45.35	5.3	11,653	0.05%
2021/10/13	2.1	45.45	12	45.61	45.40	-9.9	11,712	-0.08%
2021/10/12	5.1	45.31	1	45.45	45.45	4.1	11,714	0.03%
2021/10/08	1.1	45.80	0	0.00	45.85	1.1	11,754	0.01%
2021/10/07	0	45.70	19	45.81	45.80	-19	11,867	-0.16%
2021/10/06	2.1	45.36	4	45.70	45.65	-1.9	11,943	-0.02%
2021/10/05	13.2	45.16	0	0.00	45.30	13.2	11,992	0.11%
2021/10/04	0.3	45.48	10	45.44	45.45	-9.7	12,199	-0.08%
2021/10/01	17.3	45.23	2	45.23	45.35	15.3	12,505	0.12%
2021/09/30	21	45.65	0	45.90	45.60	21	12,648	0.17%
2021/09/29	11	45.61	29.1	45.61	45.80	-18.1	12,769	-0.14%
2021/09/28	5.1	46.17	7.3	46.31	46.35	-2.3	12,739	-0.02%
2021/09/27	3	46.20	3	46.42	46.45	0	12,777	0.00%
2021/09/24	2	46.43	36	46.50	46.45	-34	12,781	-0.27%
2021/09/23	12	46.09	12.1	46.16	46.15	-0.1	12,802	0.00%
2021/09/22	9.3	44.60	116	44.56	45.60	-106.7	12,728	-0.84%	大賣/鉅額交易
2021/09/17	76	45.16	32	45.19	45.00	44	12,631	0.35%
2021/09/16	33.1	46.35	11	46.35	46.50	22.1	12,156	0.18%
2021/09/15	21.1	46.30	0	0.00	46.35	21.1	12,235	0.17%
2021/09/14	12.1	46.38	109	46.40	46.50	-97	12,364	-0.78%	大賣/
2021/09/13	88.5	45.82	10	45.77	45.90	78.5	12,543	0.63%
2021/09/09	9	44.26	0	0.00	44.35	9	12,815	0.07%
2021/09/08	23.2	44.99	1.9	44.74	44.75	21.3	12,843	0.17%
2021/09/07	1.1	44.82	1	45.15	45.15	0.1	12,851	0.00%
2021/09/06	5	44.69	7	44.96	44.90	-2	12,856	-0.02%
2021/09/03	3	45.10	0	0.00	45.10	3	12,872	0.02%
2021/09/02	15.2	44.97	1	45.00	44.85	14.2	12,909	0.11%
2021/09/01	3.8	45.57	29.3	45.20	45.65	-25.5	12,873	-0.20%
2021/08/31	50	44.53	15.2	44.83	44.90	34.8	12,807	0.27%
2021/08/30	60	44.55	21.1	44.59	44.70	38.9	12,887	0.30%
2021/08/27	2	44.00	8	44.08	44.20	-6	12,958	-0.05%
2021/08/26	19	43.93	0	0.00	43.65	19	13,077	0.15%
2021/08/25	13	43.95	11	44.10	43.95	2	13,179	0.02%
2021/08/24	10	43.79	0	0.00	43.80	10	13,181	0.08%
2021/08/23	2.2	43.73	0	0.00	43.60	2.2	13,450	0.02%
2021/08/20	34.2	43.08	0.4	43.35	43.00	33.8	13,560	0.25%
2021/08/19	44.1	43.69	0	0.00	43.35	44.1	13,576	0.32%
2021/08/18	29.1	43.72	13.3	43.94	44.10	15.8	13,481	0.12%
2021/08/17	55.4	43.95	2	43.90	43.75	53.4	13,358	0.40%
2021/08/16	34	44.83	2	44.85	44.60	32	13,185	0.24%
2021/08/13	21	45.60	0	0.00	45.60	21	13,220	0.16%
2021/08/12	25	45.69	12	45.78	45.75	13	13,236	0.10%
2021/08/11	18	45.38	18	45.54	45.60	0	13,278	0.00%
2021/08/10	279.1	45.56	10	45.50	45.55	269.1	13,322	2.02%	大買/鉅額交易
2021/08/09	26	45.64	42	45.62	45.85	-16	13,401	-0.12%
2021/08/06	39.7	46.16	0	0.00	46.05	39.7	13,317	0.30%
2021/08/05	207.2	46.29	19	46.40	46.35	188.2	13,269	1.42%	大買/鉅額交易
2021/08/04	43.1	51.93	27	52.15	51.90	16.1	12,479	0.13%
2021/08/03	149	51.81	120	52.00	52.10	29	12,408	0.23%	大買/大賣/
2021/08/02	38.1	51.56	18	51.78	51.80	20.1	12,169	0.17%
2021/07/30	36.1	51.95	0	0.00	51.80	36.1	11,948	0.30%
2021/07/29	14	52.23	0	0.00	52.40	14	11,920	0.12%
2021/07/28	17.1	52.20	6	52.93	52.10	11.1	11,887	0.09%
2021/07/27	12	52.88	11	52.83	53.00	1	11,895	0.01%
2021/07/26	9	53.34	61	53.50	53.10	-52	11,977	-0.43%
2021/07/23	0	52.50	164.5	52.78	52.80	-164.5	12,029	-1.37%	大賣/鉅額交易
2021/07/22	17	52.34	9	52.29	52.20	8	12,113	0.07%
2021/07/21	1	51.91	22	52.26	52.50	-21	12,201	-0.17%
2021/07/20	20	52.06	20.4	52.20	52.00	-0.4	12,290	0.00%
2021/07/19	21.1	52.24	29	52.12	52.50	-7.9	12,521	-0.06%
2021/07/16	2	51.90	0	0.00	52.00	2	13,083	0.02%
2021/07/15	18.1	52.15	13	51.90	51.90	5.1	13,526	0.04%
2021/07/14	2	52.40	20	52.55	52.50	-18	13,811	-0.13%
2021/07/13	7	52.40	115	52.77	52.60	-108	13,914	-0.78%	大賣/鉅額交易
2021/07/12	2.2	52.78	5	52.70	52.70	-2.8	13,897	-0.02%
2021/07/09	12	52.87	11.6	52.96	52.80	0.4	14,021	0.00%
2021/07/08	20.4	52.77	261.2	52.51	53.00	-240.8	13,910	-1.73%	大賣/鉅額交易
2021/07/07	72.1	51.12	20.2	51.60	51.70	51.9	13,787	0.38%
2021/07/06	6	50.90	3	50.90	51.00	3	13,683	0.02%
2021/07/05	4.1	50.90	15.1	51.00	51.00	-11	13,593	-0.08%
2021/07/02	7	50.67	0	0.00	50.50	7	13,581	0.05%
2021/07/01	36	50.63	26	50.80	50.60	10	13,569	0.07%
2021/06/30	3	50.80	38	50.86	50.70	-35	13,613	-0.26%
2021/06/29	8	50.70	0	0.00	50.70	8	13,670	0.06%
2021/06/28	13	50.77	31	50.75	50.90	-18	13,734	-0.13%
2021/06/25	22	50.71	17	50.95	50.60	5	13,714	0.04%
2021/06/24	33.2	50.46	6.7	50.84	50.30	26.5	13,678	0.19%
2021/06/23	36	50.60	35	50.52	50.50	1	13,718	0.01%
2021/06/22	45	51.18	67.5	50.91	50.80	-22.5	13,538	-0.17%
2021/06/21	68	50.00	14	49.97	50.00	54	13,225	0.41%
2021/06/18	35.5	50.42	21	50.54	50.40	14.5	13,154	0.11%
2021/06/17	13	50.95	5	50.82	51.10	8	13,078	0.06%
2021/06/16	8	50.93	1	51.00	51.10	7	13,141	0.05%
2021/06/15	15.2	50.68	0	0.00	50.70	15.2	13,161	0.12%
2021/06/11	14	50.57	2	50.65	50.70	12	13,164	0.09%
2021/06/10	18	50.39	0.1	50.60	50.60	17.9	13,104	0.14%
2021/06/09	7	50.64	11	50.62	50.60	-4	13,056	-0.03%
2021/06/08	9	51.18	0	0.00	50.90	9	12,995	0.07%
2021/06/07	15	51.01	10	51.50	51.10	5	12,983	0.04%
2021/06/04	14.1	51.46	11	51.23	51.40	3.1	12,861	0.02%
2021/06/03	10	51.77	1.1	51.80	51.80	8.9	12,799	0.07%
2021/06/02	2	51.60	71	52.11	51.90	-69	12,694	-0.54%
2021/06/01	7	51.57	0.1	51.45	51.60	6.9	12,507	0.06%
2021/05/31	9	51.79	20.9	51.38	51.90	-11.9	12,498	-0.10%
2021/05/28	1	50.30	2	50.50	50.40	-1	12,277	-0.01%
2021/05/27	8	50.19	2	50.50	50.20	6	12,195	0.05%
2021/05/26	6	49.95	22	49.86	50.10	-16	12,238	-0.13%
2021/05/25	21	50.20	3.6	50.28	50.30	17.4	12,201	0.14%
2021/05/24	3	50.37	0.3	50.30	50.30	2.7	12,192	0.02%
2021/05/21	13.1	50.61	33.1	51.56	50.60	-19.9	12,257	-0.16%
2021/05/20	14	49.85	24	50.00	50.10	-10	12,231	-0.08%
2021/05/19	16.1	49.58	21	49.50	49.85	-4.9	12,225	-0.04%
2021/05/18	12	48.83	31	49.36	49.95	-19	12,155	-0.16%
2021/05/17	31.1	48.13	53.9	48.13	48.45	-22.8	12,062	-0.19%
2021/05/14	16.4	48.86	29.5	49.16	49.00	-13.2	11,864	-0.11%
2021/05/13	62.1	48.18	14	47.81	47.95	48.1	11,669	0.41%
2021/05/12	97.5	48.60	28.1	48.55	48.55	69.4	11,431	0.61%
2021/05/11	26.1	50.86	18.5	50.51	50.10	7.6	10,915	0.07%
2021/05/10	10.1	50.62	18	50.73	50.90	-7.9	10,572	-0.08%
2021/05/07	58	50.18	8.1	50.21	50.30	49.9	10,486	0.48%
2021/05/06	55.6	50.05	5.3	50.12	50.40	50.3	10,473	0.48%
2021/05/05	2	49.15	9	49.14	49.30	-7	10,288	-0.07%
2021/05/04	30.7	49.28	75	49.16	48.55	-44.3	10,187	-0.44%
2021/05/03	51	49.77	61	49.65	49.60	-10	9,910	-0.10%
2021/04/29	12	50.12	224	50.16	49.95	-212	9,850	-2.15%	大賣/鉅額交易
2021/04/28	242	50.22	1	50.10	50.20	241	9,744	2.47%	大買/鉅額交易
2021/04/27	29	50.53	19	50.60	50.30	10	9,655	0.10%
2021/04/26	17.1	50.36	219.1	50.70	50.80	-201.9	9,515	-2.12%	大賣/鉅額交易
2021/04/23	55.3	50.23	27	50.23	50.20	28.3	9,403	0.30%
2021/04/22	119.2	53.11	101	53.05	51.60	18.2	9,290	0.20%	大買/大賣/
2021/04/21	71.1	51.58	43	51.64	52.20	28.1	8,729	0.32%
2021/04/20	26.3	51.27	37.4	50.60	50.70	-11.1	8,278	-0.13%
2021/04/19	45.3	49.67	20.6	49.66	50.00	24.7	7,927	0.31%
2021/04/16	113	48.43	27	48.28	48.95	86	7,718	1.11%	大買/
2021/04/15	36	48.32	47.1	48.30	48.30	-11.1	7,601	-0.15%
2021/04/14	47	47.48	222	47.31	47.40	-175	7,401	-2.36%	大賣/鉅額交易
2021/04/13	27	47.52	105	47.58	47.35	-78	7,295	-1.07%	大賣/
2021/04/12	35	46.81	9	46.82	46.80	26	7,099	0.37%
2021/04/09	4	46.74	0.5	46.75	46.70	3.6	6,989	0.05%
2021/04/08	131	46.86	2	46.93	46.90	129	6,896	1.87%	大買/鉅額交易
2021/04/07	6	46.88	2	46.95	47.00	4	6,870	0.06%
2021/04/06	224.1	47.02	6	46.93	47.10	218.1	6,824	3.20%	大買/鉅額交易
2021/04/01	84	47.27	6	47.22	47.10	78	6,725	1.16%
2021/03/31	25	47.19	36.2	47.26	47.80	-11.2	6,566	-0.17%
2021/03/30	2	46.75	4	46.85	46.80	-2	6,465	-0.03%
2021/03/29	4	46.75	4	46.73	46.80	0	6,422	0.00%
2021/03/26	32.1	46.43	17	46.56	46.50	15.1	6,376	0.24%
2021/03/25	0	45.75	20	45.79	46.00	-20	6,283	-0.32%
2021/03/24	0	45.80	2	45.85	45.90	-2	6,329	-0.03%
2021/03/23	1	45.85	4	45.77	45.95	-3	6,426	-0.05%
2021/03/22	23	45.77	39	45.54	45.80	-16	6,406	-0.25%
2021/03/19	6	44.08	2	44.40	44.40	4	6,194	0.06%
2021/03/18	0	0.00	55.1	44.71	44.35	-55.1	6,098	-0.90%
2021/03/17	6	44.03	0	0.00	44.00	6	6,039	0.10%
2021/03/16	4	43.86	30	44.03	44.05	-26	6,002	-0.43%
2021/03/15	0	0.00	17	44.06	43.75	-17	6,023	-0.28%
2021/03/12	0	0.00	6	43.98	43.90	-6	6,002	-0.10%
2021/03/11	2	44.00	6	44.09	43.90	-4	6,049	-0.07%
2021/03/10	0.1	43.75	13.4	43.94	43.75	-13.4	6,056	-0.22%
2021/03/09	8	43.69	15	43.84	43.90	-7	6,065	-0.12%
2021/03/08	0	0.00	8	43.44	43.45	-8	6,040	-0.13%
2021/03/04	11	43.06	0	0.00	43.20	11	6,171	0.18%
2021/03/03	0	0.00	14	43.18	43.10	-14	6,118	-0.23%
2021/03/02	2	42.50	3	42.90	42.50	-1	6,027	-0.02%
2021/02/26	43	42.58	3	42.73	42.65	40	5,967	0.67%
2021/02/25	0	0.00	4	43.30	43.30	-4	5,802	-0.07%
2021/02/24	0.5	43.00	0	0.00	43.00	0.5	5,775	0.01%
2021/02/23	2	43.00	0	0.00	43.00	2	5,737	0.03%
2021/02/22	6	41.93	20	42.54	42.75	-14	5,668	-0.25%
2021/02/19	17	41.08	1.5	41.44	41.80	15.5	5,502	0.28%
2021/02/18	2.2	41.26	2	41.30	41.25	0.2	5,475	0.00%
2021/02/17	9	40.74	0	0.00	41.15	9	5,481	0.16%
2021/02/05	0.5	41.10	0	0.00	40.90	0.5	5,433	0.01%
2021/02/04	0	0.00	1	40.75	40.70	-1	5,499	-0.02%
2021/02/03	7.1	40.95	5	40.92	41.05	2.1	5,632	0.04%
2021/02/02	3	40.63	0	0.00	40.80	3	5,672	0.05%
2021/02/01	5	40.48	0	0.00	40.45	5	5,633	0.09%
2021/01/29	30.1	40.12	23	40.10	40.00	7.1	5,625	0.13%
2021/01/28	4.1	40.28	0	0.00	40.35	4.1	5,566	0.07%
2021/01/27	2	40.50	3	40.50	40.50	-1	5,512	-0.02%
2021/01/26	14	40.50	0	0.00	40.55	14	5,524	0.25%
2021/01/25	4	40.81	0	0.00	40.85	4	5,507	0.07%
2021/01/22	21.5	40.67	0	0.00	40.75	21.5	5,522	0.39%
2021/01/21	10	41.19	11.3	41.14	41.05	-1.3	5,465	-0.02%
2021/01/20	65	41.18	0	0.00	41.45	65	5,505	1.18%
2021/01/19	6	42.12	2	42.08	42.15	4	5,389	0.07%
2021/01/18	51	41.49	16	41.56	41.85	35	5,371	0.65%
2021/01/15	158	41.85	10	42.00	41.80	148	5,318	2.78%	大買/鉅額交易
2021/01/14	25	42.61	10	43.00	42.55	15	5,250	0.29%
2021/01/13	2	42.80	10	42.95	42.90	-8	5,218	-0.15%
2021/01/12	120	42.94	0	0.00	42.90	120	5,230	2.29%	大買/鉅額交易
2021/01/11	2	43.10	0	0.00	43.25	2	5,241	0.04%
2021/01/08	1	43.30	26	43.29	43.45	-25	5,264	-0.47%
2021/01/07	0	0.00	2	43.55	43.25	-2	5,272	-0.04%
2021/01/06	165	42.99	3	43.05	43.15	162	5,240	3.09%	大買/鉅額交易
2021/01/05	0	0.00	2	43.00	43.00	-2	5,213	-0.04%
2021/01/04	4	43.06	3	43.20	43.00	1	5,242	0.02%
2020/12/31	11	43.21	0	0.00	43.20	11	5,242	0.21%
2020/12/30	15	43.06	3	43.10	43.15	12	5,264	0.23%
2020/12/29	2	43.15	2	43.10	43.20	0	5,246	0.00%
2020/12/28	0	0.00	1	43.05	43.05	-1	5,247	-0.02%
2020/12/25	0	42.60	0.2	42.70	42.70	-0.2	5,243	0.00%
2020/12/23	5	42.31	0	0.00	42.25	5	5,206	0.10%
2020/12/22	7	42.76	0	0.00	42.70	7	5,163	0.14%
2020/12/21	6	42.96	2	42.95	43.05	4	5,223	0.08%
2020/12/18	16	42.78	0	0.00	42.50	16	5,168	0.31%
2020/12/17	16	42.84	3	42.78	42.80	13	5,127	0.25%
2020/12/16	1	43.25	8	43.32	43.85	-7	5,058	-0.14%
2020/12/15	5	42.88	4	42.75	42.95	1	5,081	0.02%
2020/12/14	19	43.01	1	42.85	42.80	18	5,079	0.35%
2020/12/11	7	43.19	0	0.00	43.10	7	5,063	0.14%
2020/12/10	9	43.74	15	43.90	43.65	-6	5,056	-0.12%
2020/12/09	0.1	43.90	3.2	43.95	43.90	-3.1	5,078	-0.06%
2020/12/08	0	0.00	5	44.15	44.00	-5	5,048	-0.10%
2020/12/07	1	43.95	2	44.20	44.15	-1	5,056	-0.02%
2020/12/04	3	43.97	31	44.00	43.95	-28	5,006	-0.56%
2020/12/03	4	43.75	3	43.77	43.60	1	4,959	0.02%
2020/12/02	1	43.35	3.3	43.40	43.25	-2.3	4,938	-0.05%
2020/12/01	11	43.40	15.2	43.50	43.30	-4.2	4,945	-0.09%
2020/11/30	172.6	43.36	157.6	43.31	43.30	15	5,032	0.30%	大買/大賣/
2020/11/27	2.5	43.96	6	44.05	44.10	-3.5	4,964	-0.07%
2020/11/26	1.5	43.67	13	43.87	44.00	-11.5	5,023	-0.23%
2020/11/25	1	43.83	0	0.00	43.70	1	5,101	0.02%
2020/11/24	2	43.80	3	43.93	43.75	-1	5,153	-0.02%
2020/11/23	1.5	44.33	3	44.27	44.15	-1.5	5,153	-0.03%
2020/11/20	1	43.95	4	44.03	44.10	-3	5,174	-0.06%
2020/11/19	0.5	44.05	1.5	44.10	44.25	-1	5,208	-0.02%
2020/11/17	1	43.80	45	44.15	44.40	-44	5,292	-0.83%
2020/11/16	0.5	43.84	19	44.01	43.95	-18.5	5,341	-0.35%
2020/11/13	0	0.00	13	43.28	43.70	-13	5,425	-0.24%
2020/11/12	0	0.00	13	43.60	43.70	-13	5,598	-0.23%
2020/11/11	1	43.65	33	43.27	43.65	-32	5,728	-0.56%
2020/11/10	1	42.30	1	42.25	42.25	0	5,651	0.00%
2020/11/09	1	42.15	0	0.00	42.00	1	5,654	0.02%
2020/11/06	1	41.80	2	41.85	41.85	-1	5,732	-0.02%
2020/11/05	0	0.00	5	42.10	42.00	-5	5,762	-0.09%
2020/11/04	3	41.90	1.2	42.13	42.20	1.9	5,803	0.03%
2020/11/03	3	42.08	1	42.00	42.00	2	5,862	0.03%
2020/10/29	18	41.16	0	0.00	41.00	18	6,036	0.30%
2020/10/28	1	41.65	64	41.99	41.90	-63	6,086	-1.04%
2020/10/27	5	41.35	0	0.00	41.25	5	6,134	0.08%
2020/10/26	0	0.00	1	41.30	41.25	-1	6,251	-0.02%
2020/10/23	2	41.35	1	41.40	41.10	1	6,434	0.02%
2020/10/22	0	0.00	17	41.52	41.45	-17	6,588	-0.26%
2020/10/20	0	0.00	2	41.20	40.80	-2	6,693	-0.03%
2020/10/19	1	41.25	3	41.20	41.00	-2	7,223	-0.03%
2020/10/16	12	40.46	0	0.00	40.55	12	7,492	0.16%
2020/10/15	6	40.32	4	40.50	40.40	2	7,855	0.03%
2020/10/14	10	40.45	9	40.49	40.30	1	8,023	0.01%
2020/10/13	12	40.45	0	0.00	40.55	12	8,126	0.15%
2020/10/12	2	40.93	0	0.00	40.70	2	8,301	0.02%
2020/10/08	11	41.01	2	41.13	41.10	9	8,409	0.11%
2020/10/07	7	41.27	0	0.00	41.20	7	8,492	0.08%
2020/10/06	2	41.55	0	0.00	41.80	2	8,616	0.02%
2020/10/05	1	41.50	1.3	41.39	41.15	-0.3	8,728	0.00%
2020/09/29	1	41.30	152	41.55	41.35	-151	9,023	-1.67%	大賣/鉅額交易
2020/09/28	4	41.28	1	41.35	41.40	3	9,145	0.03%
2020/09/25	8	40.96	7	40.79	40.80	1	9,246	0.01%
2020/09/24	10	40.38	7	40.26	40.20	3	9,298	0.03%
2020/09/23	1.5	41.27	2	41.20	41.30	-0.5	9,321	-0.01%
2020/09/22	13	41.75	0	0.00	41.50	13	9,410	0.14%
2020/09/21	4	42.11	4	42.04	41.90	0	9,474	0.00%
2020/09/18	2.5	42.54	2	42.70	42.70	0.5	9,570	0.01%
2020/09/17	6	42.32	0	0.00	42.40	6	9,619	0.06%
2020/09/16	0	0.00	1	42.70	42.80	-1	9,691	-0.01%
2020/09/15	2.1	42.51	3	42.73	42.70	-0.9	9,731	-0.01%
2020/09/14	0	0.00	10	42.81	42.90	-10	9,983	-0.10%
2020/09/11	0	42.20	0	0.00	42.20	0	10,016	0.00%
2020/09/09	2.1	42.30	8	42.48	42.60	-5.9	10,222	-0.06%
2020/09/08	2	42.40	1	42.50	42.35	1	10,239	0.01%
2020/09/07	2	42.20	21	41.82	42.30	-19	10,295	-0.18%
2020/09/04	6	41.51	0	0.00	41.70	6	10,346	0.06%
2020/09/03	8	41.85	8	41.95	41.75	0	10,357	0.00%
2020/09/02	16.6	41.71	3	41.45	41.60	13.6	10,356	0.13%
2020/09/01	9	42.09	0	0.00	42.00	9	10,269	0.09%
2020/08/31	14	42.67	0	0.00	42.50	14	10,251	0.14%
2020/08/28	6	42.39	4	42.31	42.45	2	10,255	0.02%
2020/08/27	3.1	42.73	2	42.73	42.65	1.1	10,311	0.01%
2020/08/26	20	42.95	10	43.08	42.85	10	10,358	0.10%
2020/08/25	7.2	43.43	11	43.31	43.35	-3.8	10,359	-0.04%
2020/08/24	0	0.00	16	43.36	43.30	-16	10,380	-0.15%
2020/08/21	1	43.25	20	42.94	43.40	-19	10,375	-0.18%
2020/08/20	8	42.33	8	42.90	42.25	0	10,332	0.00%
2020/08/19	0	0.00	15	43.66	43.15	-15	10,235	-0.15%
2020/08/18	9	43.01	52	43.20	43.30	-43	10,122	-0.42%
2020/08/17	20	42.39	11	42.38	42.50	9	9,938	0.09%
2020/08/14	47	41.63	2	41.55	41.50	45	9,800	0.46%
2020/08/13	4	41.10	3	41.20	41.10	1	9,837	0.01%
2020/08/12	0	0.00	2	40.80	40.75	-2	9,859	-0.02%
2020/08/11	1	40.95	0	0.00	40.95	1	9,856	0.01%
2020/08/07	13	41.07	9	41.22	41.05	4	9,923	0.04%
2020/08/06	21	41.15	10.7	40.96	41.05	10.3	9,862	0.10%
2020/08/05	59	40.94	9	40.91	40.85	50	9,848	0.51%
2020/08/04	7	40.24	23	40.53	40.45	-16	9,789	-0.16%
2020/08/03	18	40.02	0	0.00	40.00	18	9,814	0.18%
2020/07/31	9	39.97	3.1	40.01	39.95	5.9	9,749	0.06%
2020/07/30	16	39.68	0	0.00	40.00	16	9,681	0.17%
2020/07/29	42	39.76	23	39.65	39.65	19	9,649	0.20%
2020/07/28	10	40.07	1	40.20	39.80	9	9,557	0.09%
2020/07/27	18	41.05	2	40.93	40.70	16	9,504	0.17%
2020/07/24	18	41.91	12.1	42.06	41.85	5.9	9,416	0.06%
2020/07/23	67	41.98	15	41.90	41.90	52	9,392	0.55%
2020/07/22	256	46.19	27	46.33	46.30	229	8,867	2.58%	大買/鉅額交易
2020/07/21	34	46.20	35	46.00	46.45	-1	8,589	-0.01%
2020/07/20	32.7	45.50	21	45.59	45.50	11.7	8,305	0.14%
2020/07/17	92	45.36	3	45.63	45.30	89	8,183	1.09%
2020/07/16	15	45.86	12	45.89	45.40	3	8,127	0.04%
2020/07/15	29	46.42	0	0.00	46.40	29	7,954	0.36%
2020/07/14	4	46.50	95	46.60	46.50	-91	7,886	-1.15%
2020/07/13	5	46.40	0	0.00	46.40	5	7,835	0.06%
2020/07/10	8	46.13	3	46.22	46.30	5	7,797	0.06%
2020/07/09	3	46.28	9	46.26	46.05	-6	7,768	-0.08%
2020/07/08	14	45.84	37	46.01	45.80	-23	7,614	-0.30%
2020/07/07	0	0.00	15	45.78	45.75	-15	7,485	-0.20%
2020/07/06	4	45.26	16	45.45	45.60	-12	7,467	-0.16%
2020/07/03	1	44.95	49	44.97	45.00	-48	7,630	-0.63%
2020/07/02	8.1	44.54	7	44.60	44.50	1.1	7,713	0.01%
2020/07/01	0	0.00	5	44.31	44.10	-5	7,680	-0.07%
2020/06/30	19.1	43.94	4	43.79	43.60	15.1	7,687	0.20%
2020/06/29	17	43.23	0	0.00	43.25	17	7,673	0.22%
2020/06/24	30.1	43.56	0	0.00	43.45	30.1	7,611	0.40%
2020/06/23	3	43.25	1	43.20	43.25	2	7,624	0.03%
2020/06/22	4	43.34	1	43.75	43.20	3	7,638	0.04%
2020/06/19	9	43.05	0	0.00	43.45	9	7,656	0.12%
2020/06/18	6	43.18	11	43.43	43.35	-5	7,514	-0.07%
2020/06/17	10.1	43.35	0	0.00	43.40	10.1	7,581	0.13%
2020/06/16	5	43.76	0	0.00	43.90	5	7,626	0.07%
2020/06/15	80	43.71	0	0.00	43.60	80	7,802	1.03%
2020/06/12	2	43.70	5	43.87	44.05	-3	7,882	-0.04%
2020/06/11	0	0.00	3	44.70	44.15	-3	8,061	-0.04%
2020/06/10	0.7	44.80	1	44.60	44.80	-0.3	8,170	0.00%
2020/06/09	1	44.75	18	44.89	44.85	-17	8,391	-0.20%
2020/06/08	2	45.15	1	45.15	45.15	1	8,503	0.01%
2020/06/05	2.1	45.00	1	45.00	45.20	1.1	8,609	0.01%
2020/06/04	12.1	44.77	0	0.00	44.70	12.1	8,734	0.14%
2020/06/03	2.1	45.00	52	45.20	45.20	-49.9	8,776	-0.57%
2020/06/02	0.1	44.35	0	0.00	44.40	0.1	8,730	0.00%
2020/06/01	4	44.15	2	44.23	44.10	2	8,719	0.02%
2020/05/29	0	0.00	1	43.45	43.55	-1	8,764	-0.01%
2020/05/28	14	43.51	1	43.50	43.25	13	8,961	0.15%
2020/05/27	3	43.95	0	0.00	43.70	3	9,102	0.03%
2020/05/26	1	43.90	2	44.25	44.20	-1	9,195	-0.01%
2020/05/25	2	43.33	1	43.85	43.90	1	9,344	0.01%
2020/05/22	0	0.00	1.1	43.79	43.90	-1.1	9,573	-0.01%
2020/05/21	50	44.00	24	43.98	44.00	26	9,627	0.27%
2020/05/20	2	43.80	4	43.91	43.90	-2	9,652	-0.02%
2020/05/19	20	44.01	1	44.05	44.05	19	9,682	0.20%
2020/05/18	1	42.85	20	43.00	43.60	-19	9,637	-0.20%
2020/05/15	14	43.64	5	43.90	43.95	9	9,604	0.09%
2020/05/14	0	0.00	4	43.85	43.80	-4	9,578	-0.04%
2020/05/13	2	43.95	1	44.00	43.95	1	9,613	0.01%
2020/05/12	1.8	44.12	0	0.00	44.20	1.8	9,677	0.02%
2020/05/11	5	44.63	4	44.45	44.50	1	9,678	0.01%
2020/05/08	18	44.02	5.2	44.04	44.00	12.8	9,653	0.13%
2020/05/07	3	43.53	6	43.70	43.60	-3	9,620	-0.03%
2020/05/06	0	0.00	3	43.32	43.45	-3	9,674	-0.03%
2020/05/05	0	0.00	3	43.57	43.80	-3	9,701	-0.03%
2020/05/04	5	42.78	2	42.85	43.05	3	9,786	0.03%
2020/04/30	46	43.92	12	43.49	43.90	34	9,867	0.34%
2020/04/29	4	42.80	20	42.45	42.95	-16	9,944	-0.16%
2020/04/28	26	42.05	0	0.00	42.05	26	10,132	0.26%
2020/04/27	13	42.47	35	42.55	42.25	-22	10,494	-0.21%
2020/04/24	15	41.62	1	41.85	41.70	14	10,487	0.13%
2020/04/23	22	41.63	1	42.15	41.60	21	10,479	0.20%
2020/04/22	4	41.59	0.2	41.75	41.55	3.9	10,401	0.04%
2020/04/21	7	42.41	21	42.40	42.25	-14	10,405	-0.13%
2020/04/20	0	0.00	1	43.45	43.35	-1	10,376	-0.01%
2020/04/17	7	43.30	4	43.38	43.50	3	10,436	0.03%
2020/04/16	4	43.10	5	43.25	43.25	-1	10,348	-0.01%
2020/04/15	4	43.01	3	43.05	43.35	1	10,336	0.01%
2020/04/14	0	0.00	1	42.85	42.70	-1	10,303	-0.01%
2020/04/13	1	41.90	38	41.94	41.90	-37	10,296	-0.36%
2020/04/10	0	0.00	1	42.05	42.15	-1	10,379	-0.01%
2020/04/09	0	0.00	6	41.71	42.00	-6	10,474	-0.06%
2020/04/08	7.1	41.88	15	41.76	42.00	-7.9	10,466	-0.08%
2020/04/07	2	39.60	7	39.94	39.90	-5	10,282	-0.05%
2020/04/06	39	38.97	8	38.93	39.05	31	10,324	0.30%
2020/04/01	5	38.76	2	38.60	38.60	3	10,306	0.03%
2020/03/31	1.1	39.59	9	39.48	39.40	-8	10,241	-0.08%
2020/03/30	0	0.00	8.1	39.57	39.10	-8.1	10,235	-0.08%
2020/03/27	5.1	39.00	11	39.25	38.70	-6	10,350	-0.06%
2020/03/26	5	38.95	4	39.18	38.80	1	10,427	0.01%
2020/03/25	21	39.96	12	39.68	39.20	9	10,617	0.08%
2020/03/24	13	39.62	11	39.54	39.00	2	10,621	0.02%
2020/03/23	12.1	38.12	20	37.30	38.10	-8	10,554	-0.08%
2020/03/20	8	37.84	6	38.87	39.20	2	10,520	0.02%
2020/03/19	6	36.42	6	36.52	35.65	0	10,417	0.00%
2020/03/18	5	38.04	2	38.35	37.50	3	10,315	0.03%
2020/03/17	2	38.60	6	38.40	38.25	-4	10,372	-0.04%
2020/03/16	3	40.53	21	40.05	39.80	-18	10,261	-0.18%
2020/03/13	18	39.78	43.1	39.78	41.00	-25.1	10,129	-0.25%
2020/03/12	85	41.65	24.2	41.64	41.40	60.8	9,965	0.61%
2020/03/11	17	42.09	8	42.86	42.55	9	9,859	0.09%
2020/03/10	30	42.05	10	41.96	42.00	20	9,779	0.20%
2020/03/09	2	43.20	3	43.40	43.20	-1	9,659	-0.01%
2020/03/06	2	43.50	1	43.40	43.65	1	9,687	0.01%
2020/03/05	6	43.55	1	43.65	43.55	5	9,738	0.05%
2020/03/04	1	43.35	1	43.10	43.40	0	9,816	0.00%
2020/03/03	30	43.87	1	44.35	43.10	29	9,770	0.30%
2020/03/02	9.2	43.51	5	44.13	43.90	4.2	9,544	0.04%
2020/02/27	2	44.33	5	44.48	44.35	-3	9,596	-0.03%
2020/02/26	13	44.20	43	43.82	44.30	-30	9,576	-0.31%
2020/02/25	34	44.97	3	44.88	44.85	31	9,458	0.33%
2020/02/21	6	45.50	1	45.70	46.25	5	9,573	0.05%
2020/02/20	21	45.98	29	46.23	46.15	-8	9,598	-0.08%
2020/02/19	0	0.00	2	47.45	47.20	-2	9,635	-0.02%
2020/02/18	0	0.00	4	47.18	47.35	-4	9,871	-0.04%
2020/02/17	1	46.40	17	46.64	46.95	-16	9,952	-0.16%
2020/02/14	0	0.00	45	46.67	46.95	-45	9,959	-0.45%
2020/02/13	0	0.00	12	46.39	46.45	-12	9,912	-0.12%
2020/02/12	0	0.00	16	46.03	46.10	-16	9,876	-0.16%
2020/02/10	5	45.48	31	45.45	45.80	-26	9,865	-0.26%
2020/02/07	12	45.39	53	45.68	45.80	-41	9,872	-0.42%
2020/02/06	0	0.00	13	45.74	45.95	-13	9,857	-0.13%
2020/02/05	5	45.00	3	45.35	45.10	2	9,833	0.02%
2020/02/04	2	45.10	1.1	45.41	45.50	0.9	9,720	0.01%
2020/02/03	43	44.42	242.6	43.99	45.00	-199.6	9,719	-2.05%	大賣/鉅額交易
2020/01/31	11	45.27	13.1	45.76	45.15	-2.1	9,652	-0.02%
2020/01/30	8.1	45.43	13	46.40	44.90	-4.9	9,480	-0.05%
2020/01/20	10.2	48.65	10	48.70	48.70	0.2	9,068	0.00%
2020/01/17	2.1	48.60	1	48.65	48.85	1.1	9,088	0.01%
2020/01/16	52	48.44	0	0.00	48.50	52	9,115	0.57%
2020/01/15	0	0.00	5	48.60	48.50	-5	9,122	-0.05%
2020/01/14	0.1	48.80	1	48.85	49.00	-0.9	9,127	-0.01%
2020/01/13	0	0.00	1	49.00	48.95	-1	9,156	-0.01%
2020/01/10	32	48.52	30	48.65	48.60	2	9,255	0.02%
2020/01/09	1	48.55	13	48.88	48.95	-12	9,330	-0.13%
2020/01/08	3	47.90	2	48.53	48.55	1	9,340	0.01%
2020/01/07	55	48.20	53	48.28	48.35	2	9,292	0.02%
2020/01/06	6	48.15	13	48.11	48.30	-7	9,220	-0.08%
2020/01/03	6	48.48	63	48.72	48.80	-57	9,166	-0.62%
2020/01/02	11	48.51	336.6	48.62	48.90	-325.6	9,097	-3.58%	大賣/鉅額交易
2019/12/31	3	48.12	0.1	47.90	47.95	2.9	8,981	0.03%
2019/12/30	28	48.18	86.2	48.63	48.15	-58.2	8,980	-0.65%
2019/12/27	23.1	47.35	1	47.55	47.70	22.1	8,848	0.25%
2019/12/26	0	0.00	1	47.20	47.30	-1	8,806	-0.01%
2019/12/25	1	47.95	2	47.90	47.25	-1	8,788	-0.01%
2019/12/24	24.1	47.90	21	47.81	47.60	3.1	8,717	0.04%
2019/12/23	40	47.65	4.4	48.14	48.15	35.6	8,555	0.42%
2019/12/20	144.1	47.77	50	47.84	47.80	94.1	8,446	1.11%	大買/
2019/12/19	25.1	47.65	28	47.90	47.70	-2.9	8,222	-0.04%
2019/12/18	2.1	47.65	14	47.71	47.95	-11.9	8,241	-0.14%
2019/12/17	1.1	47.08	77	47.21	47.65	-75.9	8,245	-0.92%
2019/12/16	6.1	47.23	52	47.26	47.15	-45.9	8,209	-0.56%
2019/12/13	60	47.68	64	47.52	47.40	-4	8,195	-0.05%
2019/12/12	90	47.37	89.3	46.98	47.45	0.7	8,048	0.01%
2019/12/11	54	46.74	9.3	46.85	46.80	44.8	7,924	0.56%
2019/12/10	55.1	46.18	53	46.29	46.30	2.1	7,826	0.03%
2019/12/09	40.1	46.29	32	46.30	46.35	8.1	7,881	0.10%
2019/12/06	45	46.42	9	46.36	46.45	36	7,852	0.46%
2019/12/05	156	45.76	37	45.78	45.80	119	7,814	1.52%	大買/鉅額交易
2019/12/04	80	45.75	152	45.97	46.10	-72	7,818	-0.92%	大賣/
2019/12/03	59	45.93	7	46.17	46.00	52	7,806	0.67%
2019/12/02	11	45.10	0	0.00	45.10	11	7,715	0.14%
2019/11/29	74.1	45.88	182.3	45.53	45.45	-108.2	7,722	-1.40%	大賣/鉅額交易
2019/11/28	69	46.12	236	46.18	46.25	-167	7,714	-2.16%	大賣/鉅額交易
2019/11/27	0.1	46.20	52	46.11	46.45	-51.9	7,795	-0.67%
2019/11/26	7	46.08	4	46.35	46.10	3	7,779	0.04%
2019/11/25	2	46.15	0	0.00	46.15	2	7,539	0.03%
2019/11/22	46.1	46.36	25	46.26	46.45	21.1	7,549	0.28%
2019/11/21	25	45.92	43	46.12	46.15	-18	7,518	-0.24%
2019/11/20	76.1	46.04	62	45.83	46.20	14.1	7,419	0.19%
2019/11/19	0	0.00	112.1	44.53	45.05	-112.1	7,151	-1.57%	大賣/鉅額交易
2019/11/18	1.1	44.76	145.1	44.85	44.85	-144	7,071	-2.04%	大賣/鉅額交易
2019/11/15	36.1	44.33	158.4	44.25	44.75	-122.3	6,977	-1.75%	大賣/鉅額交易
2019/11/14	6.1	43.08	3	43.40	43.30	3.1	6,850	0.05%
2019/11/13	6	42.94	0	0.00	42.85	6	6,858	0.09%
2019/11/12	1	42.80	0	0.00	42.80	1	6,997	0.01%
2019/11/11	38	42.82	31	42.80	42.80	7	7,016	0.10%
2019/11/08	15.2	43.19	0	0.00	43.30	15.2	7,025	0.22%
2019/11/07	9	43.03	0	0.00	43.15	9	7,056	0.13%
2019/11/06	9	43.14	1	43.10	43.10	8	7,102	0.11%
2019/11/05	312	43.27	51	43.40	43.45	261	7,078	3.69%	大買/鉅額交易
2019/11/04	0	0.00	6	43.42	43.50	-6	7,109	-0.08%
2019/11/01	52.5	43.10	50	43.05	43.10	2.5	7,128	0.04%
2019/10/31	85.1	43.08	52	43.10	43.05	33.1	7,196	0.46%
2019/10/30	72	43.07	60	43.43	43.35	12	7,130	0.17%
2019/10/29	64	43.42	43	43.64	43.50	21	7,109	0.30%
2019/10/28	60	43.57	1	43.55	43.50	59	7,115	0.83%
2019/10/25	12.1	43.72	56	43.95	43.70	-44	7,146	-0.61%
2019/10/24	40	44.16	67	44.13	43.95	-27	7,173	-0.38%
2019/10/23	168.1	43.75	75	43.80	43.75	93.1	7,298	1.28%	大買/
2019/10/22	56	44.45	72.3	44.26	44.15	-16.3	7,586	-0.21%
2019/10/21	41.1	44.20	51	44.19	44.20	-9.9	7,765	-0.13%
2019/10/18	210.1	43.64	51	43.75	43.50	159.1	7,825	2.03%	大買/鉅額交易
2019/10/17	421.2	43.19	97	43.45	43.40	324.2	7,793	4.16%	大買/鉅額交易
2019/10/16	10	42.65	0	0.00	42.75	10	7,753	0.13%
2019/10/15	92	42.85	45.2	42.62	43.00	46.8	7,771	0.60%
2019/10/14	16	42.90	60.1	42.78	42.90	-44.1	7,831	-0.56%
2019/10/09	1	42.35	0	0.00	42.30	1	7,918	0.01%
2019/10/08	75	42.84	70	42.64	42.85	5	8,176	0.06%
2019/10/07	47	42.27	20	42.28	42.40	27	8,461	0.32%
2019/10/04	27	42.15	14	42.43	42.05	13	8,578	0.15%
2019/10/03	20	42.70	22	42.71	42.35	-2	8,621	-0.02%
2019/10/02	89	42.88	100	42.70	42.70	-11	8,608	-0.13%
2019/10/01	44	43.07	40	43.31	43.25	4	8,644	0.05%
2019/09/27	51	43.35	42	43.30	43.30	9	8,663	0.10%
2019/09/26	0.6	43.45	0	0.00	43.45	0.6	8,722	0.01%
2019/09/25	103	43.17	100	43.23	43.25	3	8,789	0.03%	大買/
2019/09/24	103	43.21	100	43.30	43.30	3	8,733	0.03%	大買/
2019/09/23	85	43.50	61	43.20	43.15	24	8,802	0.27%
2019/09/20	40	43.60	40	43.50	43.65	0	8,875	0.00%
2019/09/19	149	43.82	110	43.60	43.60	39	8,840	0.44%	大買/大賣/
2019/09/18	3	44.00	0	0.00	44.00	3	8,805	0.03%
2019/09/17	100	44.03	100	44.00	44.00	0	8,786	0.00%
2019/09/16	0	0.00	15	44.36	44.25	-15	8,897	-0.17%
2019/09/12	66	43.87	71	44.17	43.80	-5	8,903	-0.06%
2019/09/11	126	43.67	325	43.52	43.65	-199	8,937	-2.23%	大買/大賣/鉅額交易
2019/09/10	132	44.16	100.2	43.85	43.85	31.8	8,897	0.36%	大買/
2019/09/09	10	44.46	10.1	44.30	44.50	-0.1	8,836	0.00%
2019/09/06	58	43.87	58	44.16	43.85	0	8,824	0.00%
2019/09/05	30	44.21	20	44.05	44.05	10	8,838	0.11%
2019/09/04	21	44.00	13	44.27	44.05	8	8,861	0.09%
2019/09/03	7	44.45	12	44.17	44.30	-5	8,927	-0.06%
2019/09/02	55	43.47	12	43.31	43.65	43	8,847	0.49%
2019/08/30	16.5	42.86	1	42.80	43.00	15.5	8,811	0.18%
2019/08/29	48.4	42.11	20	42.30	42.15	28.4	8,775	0.32%
2019/08/28	1	42.20	0	0.00	42.05	1	8,832	0.01%
2019/08/27	70	42.23	50	41.93	41.75	20	8,907	0.22%
2019/08/26	97	42.04	92	42.27	42.25	5	8,891	0.06%
2019/08/23	15	42.13	10	42.35	42.50	5	9,011	0.06%
2019/08/22	62	42.07	69	42.00	41.95	-7	9,065	-0.08%
2019/08/21	4	42.10	0	0.00	42.05	4	9,188	0.04%
2019/08/20	13	42.18	32.1	42.24	42.50	-19.1	9,198	-0.21%
2019/08/19	11	42.97	4.1	43.29	42.60	6.9	9,228	0.07%
2019/08/16	24.2	42.44	0	0.00	42.70	24.2	9,224	0.26%
2019/08/15	22.1	42.10	46	41.87	41.80	-23.9	9,144	-0.26%
2019/08/14	7	40.87	8.6	41.02	41.35	-1.6	9,127	-0.02%
2019/08/13	5	40.55	6	40.61	40.40	-1	9,205	-0.01%
2019/08/12	18	40.79	10	41.10	41.00	8	9,418	0.08%
2019/08/08	186	40.90	205	41.04	41.20	-19	9,680	-0.20%	大買/大賣/
2019/08/07	20	40.80	9	40.62	40.45	11	9,608	0.11%
2019/08/06	10	40.90	4	40.53	40.65	6	9,668	0.06%
2019/08/05	6	41.16	14	41.41	41.20	-8	9,598	-0.08%
2019/08/02	14	41.04	11.1	41.29	41.00	2.9	9,556	0.03%
2019/08/01	101	41.37	106	41.57	41.40	-5	9,485	-0.05%	大買/大賣/
2019/07/31	62	41.89	61	42.05	41.80	1	9,412	0.01%
2019/07/30	83	42.07	50	42.14	42.10	33	9,369	0.35%
2019/07/29	99	42.09	72	42.22	42.15	27	9,330	0.29%
2019/07/26	93	42.30	71	42.22	42.25	22	9,296	0.24%
2019/07/25	87	42.47	65	42.12	42.10	22	9,293	0.24%
2019/07/24	115	43.03	8	43.35	42.90	107	9,150	1.17%	大買/鉅額交易
2019/07/23	53	46.25	86.1	46.59	46.80	-33.1	8,840	-0.37%
2019/07/22	20	46.41	10	46.35	46.35	10	8,623	0.12%
2019/07/19	43	46.34	42	46.33	46.20	1	8,487	0.01%
2019/07/18	121	46.15	85	46.33	46.40	36	8,411	0.43%	大買/
2019/07/17	26	46.28	24	46.56	46.55	2	8,465	0.02%
2019/07/16	19	46.29	4	46.30	46.40	15	8,514	0.18%
2019/07/15	106	45.79	107.1	46.14	46.05	-1.1	8,419	-0.01%	大買/大賣/
2019/07/12	129	46.09	128	46.12	46.10	1	8,407	0.01%	大買/大賣/
2019/07/11	175.2	47.54	111	47.16	47.15	64.2	8,162	0.79%	大買/大賣/
2019/07/10	56	47.94	40	48.13	48.50	16	7,895	0.20%
2019/07/09	61	47.93	60	48.30	48.05	1	7,845	0.01%
2019/07/08	62	47.94	80	47.99	48.00	-18	7,781	-0.23%
2019/07/05	0	0.00	23	48.42	48.45	-23	7,877	-0.29%
2019/07/04	137	47.67	150	47.62	47.60	-13	7,931	-0.16%	大買/大賣/
2019/07/03	154	48.06	126	48.00	48.00	28	7,935	0.35%	大買/大賣/
2019/07/02	0	0.00	13	48.36	48.60	-13	7,954	-0.16%
2019/07/01	23	47.57	83	47.79	47.70	-60	7,920	-0.76%
2019/06/28	168	48.03	113	47.60	47.55	55	8,046	0.68%	大買/大賣/
2019/06/27	42	48.37	68.1	48.18	48.90	-26.1	8,111	-0.32%
2019/06/26	36	47.17	41	47.30	47.35	-5	8,063	-0.06%
2019/06/25	7	46.93	0	0.00	47.30	7	8,220	0.09%
2019/06/24	2	47.20	22	47.46	47.45	-20	8,370	-0.24%
2019/06/20	0	0.00	6	47.35	47.65	-6	8,506	-0.07%
2019/06/17	1	46.85	5	46.85	46.75	-4	8,778	-0.05%
2019/06/14	10	46.05	91.7	46.34	46.35	-81.7	8,916	-0.92%
2019/06/13	11.3	45.89	17	46.18	46.15	-5.7	9,195	-0.06%
2019/06/11	2	46.23	14	46.53	46.75	-12	9,272	-0.13%
2019/06/10	6	45.78	7.3	45.78	45.90	-1.3	9,217	-0.01%
2019/06/06	0	0.00	1.1	45.93	45.85	-1.1	9,214	-0.01%
2019/06/05	0	0.00	0.6	45.40	45.65	-0.6	9,188	-0.01%
2019/06/04	1	45.85	0	0.00	45.30	1	9,153	0.01%
2019/06/03	0	0.00	3	45.27	45.50	-3	9,094	-0.03%
2019/05/31	2	44.73	5	44.98	45.10	-3	9,022	-0.03%
2019/05/30	3	43.93	4	44.58	44.95	-1	8,920	-0.01%
2019/05/29	3	43.72	5	43.70	43.85	-2	8,859	-0.02%
2019/05/28	17	43.17	2	43.15	43.00	15	8,848	0.17%
2019/05/27	8	43.65	0	0.00	43.45	8	8,844	0.09%
2019/05/24	6.1	43.86	5	43.90	43.75	1.1	8,963	0.01%
2019/05/23	0	0.00	8	43.95	43.90	-8	8,963	-0.09%
2019/05/22	8.1	44.10	0	0.00	43.90	8.1	9,000	0.09%
2019/05/21	0	0.00	29	44.29	44.40	-29	9,103	-0.32%
2019/05/20	28	43.81	4	43.98	44.00	24	8,995	0.27%
2019/05/17	9	43.78	26	43.61	43.75	-17	8,910	-0.19%
2019/05/16	23	42.48	49.1	42.24	42.65	-26.1	8,716	-0.30%
2019/05/15	13	40.97	2	41.00	40.90	11	8,488	0.13%
2019/05/14	5	40.90	13	40.98	41.00	-8	8,615	-0.09%
2019/05/13	2	41.60	7	41.43	41.40	-5	8,612	-0.06%
2019/05/10	2	42.00	244	41.91	41.70	-242	8,754	-2.76%	大賣/鉅額交易
2019/05/09	23	41.85	29	42.00	41.85	-6	8,817	-0.07%
2019/05/08	5	42.15	1	42.10	42.05	4	8,908	0.04%
2019/05/07	50	41.80	10	42.00	42.10	40	8,984	0.45%
2019/05/06	20	41.50	1	41.55	41.60	19	9,016	0.21%
2019/05/03	0	42.15	1.1	42.33	42.35	-1.1	9,044	-0.01%
2019/05/02	1	41.70	135.3	41.96	42.05	-134.3	9,095	-1.48%	大賣/鉅額交易
2019/04/30	35	41.60	0	0.00	41.75	35	9,044	0.39%
2019/04/29	0	0.00	14	41.42	41.50	-14	9,114	-0.15%
2019/04/25	0	0.00	7	40.84	41.00	-7	9,173	-0.08%
2019/04/24	2.1	40.87	1	41.30	40.90	1.1	9,213	0.01%
2019/04/23	2	40.53	72	40.34	40.50	-70	9,210	-0.76%
2019/04/22	3	40.68	0	40.60	40.60	3	9,219	0.03%
2019/04/19	0	0.00	1	41.30	41.40	-1	9,239	-0.01%
2019/04/18	2	41.00	1	41.20	41.15	1	9,356	0.01%
2019/04/16	3	41.57	216	41.63	41.75	-213	9,363	-2.27%	大賣/鉅額交易
2019/04/15	8.3	41.73	1	41.75	41.65	7.3	9,403	0.08%
2019/04/12	4	41.36	1	41.55	41.65	3	9,392	0.03%
2019/04/11	35.2	41.64	22	41.98	41.65	13.2	9,363	0.14%
2019/04/10	61.2	41.30	15	41.34	41.30	46.2	9,228	0.50%
2019/04/09	1.2	41.19	0	0.00	41.30	1.2	9,145	0.01%
2019/04/08	70	41.21	11	41.33	41.30	59	9,098	0.65%
2019/04/03	3	41.10	1	41.25	41.30	2	9,000	0.02%
2019/04/02	5	40.82	368	41.20	41.25	-363	8,939	-4.06%	大賣/鉅額交易
2019/04/01	17	40.45	72	40.55	40.50	-55	8,800	-0.62%
2019/03/29	80	39.64	118	40.07	40.10	-38	8,582	-0.44%	大賣/
2019/03/28	427	39.69	68	39.82	39.85	359	8,537	4.21%	大買/鉅額交易
2019/03/27	40.1	39.43	0	0.00	39.40	40.1	8,400	0.48%
2019/03/26	31	39.52	14	39.84	40.00	17	8,306	0.20%
2019/03/25	10	39.40	116.1	39.28	40.00	-106.1	8,302	-1.28%	大賣/鉅額交易
2019/03/22	16	39.81	52	39.49	39.50	-36	8,312	-0.43%
2019/03/21	10	38.15	141.3	39.21	39.50	-131.3	8,244	-1.59%	大賣/鉅額交易
2019/03/20	1	37.90	2	38.00	38.00	-1	8,073	-0.01%
2019/03/19	22.1	37.69	1	38.00	38.00	21.1	8,033	0.26%
2019/03/18	63.1	37.73	59	38.30	37.65	4.1	7,933	0.05%
2019/03/15	3.1	38.99	1.2	38.88	39.00	1.9	7,615	0.03%
2019/03/14	1	38.55	0.6	38.90	38.90	0.4	7,436	0.01%
2019/03/13	0	0.00	51	38.65	38.90	-51	7,467	-0.68%
2019/03/12	200	38.29	112	38.45	38.35	88	7,498	1.17%	大買/大賣/
2019/03/11	0	0.00	10	37.70	37.95	-10	7,762	-0.13%
2019/03/08	162	37.95	61	38.06	38.00	101	7,914	1.28%	大買/鉅額交易
2019/03/07	0	0.00	2	38.28	38.15	-2	8,112	-0.02%
2019/03/05	50	38.05	52	38.25	38.20	-2	8,215	-0.02%
2019/03/04	2	38.38	1	38.40	38.25	1	8,420	0.01%
2019/02/27	0	0.00	4	38.83	38.80	-4	8,368	-0.05%
2019/02/26	1	37.95	156.2	38.77	38.60	-155.2	8,290	-1.87%	大賣/鉅額交易
2019/02/25	51.8	38.07	60	38.06	37.85	-8.2	8,173	-0.10%
2019/02/22	0.4	38.70	11	38.50	38.85	-10.6	8,063	-0.13%
2019/02/21	0	0.00	1.2	38.55	38.85	-1.2	8,021	-0.01%
2019/02/20	1.2	38.11	573	38.17	38.35	-571.8	7,926	-7.21%	大賣/鉅額交易
2019/02/19	3.3	37.61	33	38.00	37.95	-29.7	7,842	-0.38%
2019/02/18	5	37.37	110	37.97	37.40	-105	7,891	-1.33%	大賣/鉅額交易
2019/02/15	0	0.00	109	37.95	37.90	-109	7,906	-1.38%	大賣/鉅額交易
2019/02/14	5	37.61	2	38.05	38.00	3	7,890	0.04%
2019/02/13	0	37.90	10	37.87	38.00	-10	7,854	-0.13%
2019/02/12	0	0.00	4	37.33	37.30	-4	7,742	-0.05%
2019/02/11	0	0.00	4	36.49	36.45	-4	7,717	-0.05%
2019/01/30	2	36.60	12	36.52	36.45	-10	7,672	-0.13%
2019/01/29	6	35.46	2	35.70	36.00	4	7,644	0.05%
2019/01/28	0	0.00	8	36.24	36.20	-8	7,736	-0.10%
2019/01/25	0	0.00	40	36.18	36.20	-40	7,800	-0.51%
2019/01/24	1	35.90	4	35.96	36.00	-3	7,945	-0.04%
2019/01/23	2	35.70	2	35.90	36.00	0	8,101	0.00%
2019/01/22	3	35.77	0	0.00	35.80	3	8,201	0.04%
2019/01/21	4	35.93	31	36.15	36.15	-27	8,631	-0.31%
2019/01/18	1	36.00	143	36.01	36.15	-142	8,858	-1.60%	大賣/鉅額交易
2019/01/17	50	35.30	176	35.64	35.70	-126	8,937	-1.41%	大賣/鉅額交易
2019/01/16	0	0.00	1	35.55	35.50	-1	9,121	-0.01%
2019/01/15	53	35.03	5	35.06	35.05	48	9,394	0.51%
2019/01/14	325	34.86	152	35.08	35.05	173	9,407	1.84%	大買/大賣/鉅額交易
2019/01/11	3.2	35.82	92	36.04	36.00	-88.8	9,493	-0.94%
2019/01/10	4	35.50	146	35.52	35.60	-142	9,389	-1.51%	大賣/鉅額交易
2019/01/09	5	35.07	65	35.09	35.25	-60	9,318	-0.64%
2019/01/08	41.3	34.72	42	34.75	34.65	-0.7	9,275	-0.01%
2019/01/07	0.1	34.80	26.4	34.88	34.85	-26.3	9,327	-0.28%
2019/01/04	0	0.00	10	34.00	33.85	-10	9,340	-0.11%
2019/01/03	24	33.88	25	33.91	33.90	-1	9,553	-0.01%
2019/01/02	30	33.83	30	33.80	33.80	0	9,679	0.00%
2018/12/28	0.1	33.95	62	34.15	33.95	-61.9	9,772	-0.63%
2018/12/27	1	33.70	3	33.75	33.55	-2	9,866	-0.02%
2018/12/26	30	33.82	31	33.42	33.40	-1	9,966	-0.01%
2018/12/25	27	33.86	110	33.89	33.80	-83	10,006	-0.83%	大賣/
2018/12/24	10	34.53	0	0.00	34.50	10	10,153	0.10%
2018/12/22	1	34.45	0	0.00	34.45	1	10,234	0.01%
2018/12/21	131	34.34	36	34.43	34.40	95	10,593	0.90%	大買/
2018/12/20	40	34.27	1	34.45	34.30	39	10,769	0.36%
2018/12/19	8	34.69	35	34.70	34.70	-27	10,973	-0.25%
2018/12/18	112	34.52	66	34.45	34.40	46	11,188	0.41%	大買/
2018/12/17	66	34.69	165.3	34.58	34.80	-99.3	11,458	-0.87%	大賣/
2018/12/14	14	33.92	51.1	33.96	34.00	-37.1	11,563	-0.32%
2018/12/13	41	33.15	41	33.38	33.50	0	11,738	0.00%
2018/12/12	4	33.13	3	33.17	33.15	1	11,819	0.01%
2018/12/11	8	33.03	0	0.00	32.95	8	11,928	0.07%
2018/12/10	48.1	33.08	40	33.00	33.00	8.1	12,208	0.07%
2018/12/07	4	33.34	2	33.40	33.50	2	12,491	0.02%
2018/12/06	109	33.30	76	33.25	33.15	33	12,755	0.26%	大買/
2018/12/05	6	33.48	106	33.51	33.80	-100	13,258	-0.75%	大賣/
2018/12/04	244	33.75	95	33.90	33.85	149	13,328	1.12%	大買/鉅額交易
2018/12/03	70	34.12	158	34.47	34.50	-88	13,054	-0.67%	大賣/
2018/11/30	123.2	33.43	22	33.34	33.70	101.2	12,980	0.78%	大買/鉅額交易
2018/11/29	41	32.89	50	32.67	32.65	-9	12,808	-0.07%
2018/11/28	0	0.00	21	32.72	33.05	-21	12,834	-0.16%
2018/11/27	35	32.15	5	32.10	32.30	30	12,886	0.23%
2018/11/26	0.1	33.05	18	32.83	33.05	-17.9	12,862	-0.14%
2018/11/23	1	32.55	0	0.00	32.55	1	13,101	0.01%
2018/11/22	14	32.75	0	0.00	32.60	14	13,267	0.11%
2018/11/21	63	32.91	0	0.00	33.00	63	13,322	0.47%
2018/11/20	5	33.39	0	0.00	33.25	5	13,395	0.04%
2018/11/19	6	33.63	0	0.00	33.65	6	13,400	0.04%
2018/11/16	5	33.59	1	33.90	33.95	4	13,464	0.03%
2018/11/15	2	33.15	8	33.40	33.40	-6	13,415	-0.04%
2018/11/14	20	33.81	6	33.45	33.50	14	13,387	0.10%
2018/11/13	39	33.50	0	0.00	33.70	39	13,394	0.29%
2018/11/12	0	0.00	31	33.69	33.70	-31	13,584	-0.23%
2018/11/09	72	32.92	0	0.00	33.05	72	13,652	0.53%
2018/11/08	9	33.80	16	34.04	33.60	-7	13,827	-0.05%
2018/11/07	8.7	33.66	33	33.38	33.70	-24.3	14,194	-0.17%
2018/11/06	45	32.29	6	32.85	32.40	39	14,257	0.27%
2018/11/05	313	32.61	3	32.68	32.45	310	14,236	2.18%	大買/鉅額交易
2018/11/02	11.2	33.99	15	34.26	34.10	-3.8	14,161	-0.03%
2018/11/01	69.1	33.46	53.2	33.13	33.30	15.9	14,199	0.11%
2018/10/31	40.2	32.31	1	32.07	32.75	39.2	14,010	0.28%
2018/10/30	8	31.20	7	31.35	31.70	1	13,873	0.01%
2018/10/29	31	30.94	39	31.03	30.75	-8	13,814	-0.06%
2018/10/26	79	32.85	71	32.57	32.10	8	13,497	0.06%
2018/10/25	4	33.18	2	33.08	33.50	2	13,365	0.01%
2018/10/24	5.3	33.38	3	33.52	33.55	2.3	13,288	0.02%
2018/10/23	13	34.50	5	34.49	34.00	8	13,176	0.06%
2018/10/22	34.1	36.34	3	36.50	36.35	31.1	12,958	0.24%
2018/10/19	56	36.25	135	36.35	36.25	-79	13,203	-0.60%	大賣/
2018/10/18	1	37.55	0	0.00	37.40	1	13,155	0.01%
2018/10/17	5	37.77	0.1	37.75	37.55	4.9	13,315	0.04%
2018/10/16	19	37.89	16	37.89	37.90	3	13,290	0.02%
2018/10/15	79	38.15	47	38.10	38.10	32	13,344	0.24%
2018/10/12	27	37.89	21	38.37	39.00	6	13,399	0.04%
2018/10/11	105	38.16	139	38.42	38.15	-34	13,503	-0.25%	大買/大賣/
2018/10/09	1	40.15	2	39.98	39.55	-1	13,264	-0.01%
2018/10/08	61.1	39.48	61	39.87	39.30	0.1	13,141	0.00%
2018/10/05	62	39.44	123	40.10	40.15	-61	13,094	-0.47%	大賣/
2018/10/04	62	39.55	2	39.80	39.70	60	12,987	0.46%
2018/10/03	2.2	40.69	14	40.44	40.50	-11.8	12,898	-0.09%
2018/10/02	492	40.44	1	40.40	40.15	491	13,007	3.77%	大買/鉅額交易
2018/10/01	115	41.38	37	41.52	41.40	78	12,975	0.60%	大買/
2018/09/28	154	40.88	471.6	41.59	41.50	-317.6	12,967	-2.45%	大買/大賣/鉅額交易
2018/09/27	9	40.29	113	40.50	40.55	-104	12,655	-0.82%	大賣/鉅額交易
2018/09/26	181.3	39.76	4	39.53	39.60	177.3	12,455	1.42%	大買/鉅額交易
2018/09/25	689.3	40.15	41	40.08	40.00	648.3	12,385	5.23%	大買/鉅額交易
2018/09/21	8.2	40.82	58.3	40.63	41.25	-50.2	12,178	-0.41%
2018/09/20	73	39.51	16	39.49	39.45	57	11,855	0.48%
2018/09/19	31.1	38.70	11.3	38.38	38.65	19.8	11,684	0.17%
2018/09/18	3.1	37.02	14	37.01	37.00	-10.9	11,452	-0.10%
2018/09/17	26	36.44	7	37.40	36.40	19	11,425	0.17%
2018/09/14	6	37.75	9	37.76	37.80	-3	11,333	-0.03%
2018/09/13	6.1	36.51	9	37.01	37.00	-2.9	11,114	-0.03%
2018/09/12	13.1	36.09	4	36.10	36.10	9.1	10,921	0.08%
2018/09/11	15	35.97	3	36.03	36.10	12	10,759	0.11%
2018/09/10	15.1	38.22	16	38.62	38.40	-0.9	10,261	-0.01%
2018/09/07	4.2	39.92	3	40.00	39.90	1.2	10,150	0.01%
2018/09/06	12	40.14	8	40.08	39.90	4	10,134	0.04%
2018/09/05	15.2	40.75	0	0.00	40.45	15.2	10,048	0.15%
2018/09/04	30	41.54	3	41.55	41.10	27	10,051	0.27%
2018/09/03	10.2	41.11	4	41.64	40.80	6.2	9,914	0.06%
2018/08/31	7	42.08	0	0.00	41.85	7	9,866	0.07%
2018/08/30	36	42.96	18.6	42.18	41.95	17.4	9,720	0.18%
2018/08/29	3	45.13	24.6	45.02	45.40	-21.6	9,464	-0.23%
2018/08/28	10.2	45.39	6.1	44.90	44.85	4.1	9,363	0.04%
2018/08/27	1.1	45.02	25	45.18	45.50	-23.9	9,384	-0.26%
2018/08/24	3.2	44.56	17	44.10	44.80	-13.8	9,310	-0.15%
2018/08/23	18.2	44.48	16	45.06	44.50	2.2	9,581	0.02%
2018/08/22	16	44.83	7.7	44.77	44.80	8.3	9,544	0.09%
2018/08/21	4	44.58	11	44.65	44.85	-7	9,568	-0.07%
2018/08/20	9	44.19	9	44.34	44.35	0	9,518	0.00%
2018/08/17	11	44.26	14.4	44.24	44.25	-3.4	9,440	-0.04%
2018/08/16	0.2	42.75	1	42.85	42.80	-0.8	9,224	-0.01%
2018/08/15	13	43.24	17.2	43.49	43.50	-4.2	9,180	-0.05%
2018/08/14	27.1	43.31	29	43.30	44.10	-1.9	9,033	-0.02%
2018/08/13	10.1	42.22	11	42.03	42.10	-0.9	8,677	-0.01%
2018/08/09	7	41.65	29	42.14	41.55	-22	8,761	-0.25%
2018/08/08	1	42.10	6	42.01	42.15	-5	8,824	-0.06%
2018/08/07	4	40.99	3	41.30	41.10	1	8,774	0.01%
2018/08/06	3	41.00	1	41.10	41.00	2	8,836	0.02%
2018/08/03	3	40.65	23	40.97	40.80	-20	8,786	-0.23%
2018/08/02	4	41.71	32	41.02	41.00	-28	8,874	-0.32%
2018/08/01	9	41.80	7.3	41.76	41.40	1.7	8,858	0.02%
2018/07/31	14.2	40.87	9	41.33	40.80	5.2	8,793	0.06%
2018/07/30	26	41.36	13	41.57	41.50	13	8,829	0.15%
2018/07/27	8.1	40.78	12.5	41.51	40.60	-4.4	8,790	-0.05%
2018/07/26	1.1	40.66	22.1	41.04	41.75	-21	8,832	-0.24%
2018/07/25	9	39.72	99	40.09	39.55	-90	8,732	-1.03%
2018/07/24	2	38.98	22	39.08	39.70	-20	8,702	-0.23%
2018/07/23	2	37.90	3	37.85	38.00	-1	8,617	-0.01%
2018/07/20	2.4	37.97	21	37.85	38.00	-18.6	8,755	-0.21%
2018/07/19	14	37.55	38	37.65	37.75	-24	8,709	-0.28%
2018/07/18	42	36.01	16.4	36.65	36.80	25.6	8,828	0.29%
2018/07/17	3	35.40	0.6	35.35	35.60	2.5	8,739	0.03%
2018/07/16	0	0.00	4.7	35.67	35.55	-4.7	8,813	-0.05%
2018/07/13	0	0.00	3	35.93	36.00	-3	8,912	-0.03%
2018/07/11	0	0.00	1	35.30	35.55	-1	8,821	-0.01%
2018/07/10	3	35.90	6	35.83	36.10	-3	8,773	-0.03%
2018/07/09	0	0.00	25	34.57	35.25	-25	8,605	-0.29%
2018/07/06	0	0.00	4	34.29	34.20	-4	8,492	-0.05%
2018/07/05	1	33.60	1	33.75	33.70	0	8,400	0.00%
2018/07/04	1	34.50	7	34.48	34.65	-6	8,404	-0.07%
2018/07/03	6	34.17	12	34.40	34.50	-6	8,446	-0.07%
2018/07/02	5	34.00	6	33.84	34.00	-1	8,281	-0.01%
2018/06/29	0	0.00	3	33.00	33.50	-3	8,165	-0.04%
2018/06/25	11	32.65	0	0.00	32.75	11	7,756	0.14%
2018/06/22	0	0.00	4	33.76	33.70	-4	7,675	-0.05%
2018/06/21	0.2	33.15	0	0.00	33.25	0.2	7,549	0.00%
2018/06/20	0	0.00	2	33.00	33.10	-2	7,454	-0.03%
2018/06/19	5	32.65	0	0.00	32.65	5	7,326	0.07%
2018/06/15	0	0.00	55	33.50	33.45	-55	7,222	-0.76%
2018/06/14	2	33.43	18	33.48	33.40	-16	7,145	-0.22%
2018/06/13	4.5	33.71	0	0.00	33.65	4.5	7,095	0.06%
2018/06/12	2.7	33.45	2	33.65	33.60	0.7	7,165	0.01%
2018/06/11	4	33.66	2	33.70	33.65	2	7,095	0.03%
2018/06/08	3.2	33.80	0	0.00	33.85	3.2	7,124	0.04%
2018/06/07	0.5	34.10	0.6	34.10	34.30	-0.1	7,163	0.00%
2018/06/06	3	33.95	0	0.00	34.10	3	7,263	0.04%
2018/06/05	5	34.13	0	0.00	34.30	5	7,277	0.07%
2018/06/04	1	34.50	2.3	34.33	34.65	-1.3	7,259	-0.02%
2018/06/01	0.2	33.10	0	0.00	33.25	0.2	7,139	0.00%
2018/05/31	1.2	32.69	3	32.40	33.05	-1.9	7,103	-0.03%
2018/05/30	3.2	32.70	6	32.89	32.80	-2.9	6,771	-0.04%
2018/05/29	2.2	32.83	0	0.00	32.85	2.2	6,702	0.03%
2018/05/28	0	0.00	2	33.40	33.50	-2	6,679	-0.03%
2018/05/25	0.4	33.35	0.3	33.35	33.55	0.1	6,710	0.00%
2018/05/24	4	33.68	0	33.85	33.85	4	6,729	0.06%
2018/05/23	5.2	33.57	9	33.54	33.65	-3.9	6,696	-0.06%
2018/05/22	7.2	34.38	23.4	35.19	34.30	-16.2	6,622	-0.24%
2018/05/21	8.2	35.37	107	35.35	35.25	-98.8	6,581	-1.50%	大賣/
2018/05/18	20	35.05	19	34.90	35.05	1	6,508	0.02%
2018/05/17	1	34.00	18	33.98	34.10	-17	6,387	-0.27%
2018/05/16	8	34.01	5	34.08	33.75	3	6,223	0.05%
2018/05/15	1	32.85	31	33.09	33.75	-30	6,089	-0.49%
2018/05/14	40	33.63	257	33.43	33.95	-217	6,106	-3.55%	大賣/鉅額交易
2018/05/11	1	33.00	0	0.00	33.00	1	6,018	0.02%
2018/05/10	8	33.02	119	32.96	33.00	-111	6,005	-1.85%	大賣/鉅額交易
2018/05/09	4	32.44	15	32.60	32.40	-11	5,826	-0.19%
2018/05/08	0	0.00	19	31.92	32.40	-19	5,741	-0.33%
2018/05/07	0	0.00	2	31.78	31.50	-2	5,623	-0.04%
2018/05/04	0	0.00	8	31.31	31.65	-8	5,489	-0.15%
2018/05/03	7	30.94	8.2	31.49	31.00	-1.2	5,440	-0.02%
2018/05/02	1	32.05	122	32.07	32.05	-121	5,299	-2.28%	大賣/鉅額交易
2018/04/30	24	31.97	1	32.30	31.75	23	5,080	0.45%
2018/04/27	11	31.81	13	31.75	31.75	-2	4,954	-0.04%
2018/04/26	10	31.70	79.4	31.38	31.30	-69.4	4,875	-1.42%
2018/04/25	4.1	30.45	4	30.84	30.70	0.1	4,731	0.00%
2018/04/24	15	31.38	25	31.44	30.90	-10	4,645	-0.22%
2018/04/23	0	0.00	9.4	30.81	30.95	-9.4	4,479	-0.21%
2018/04/20	5	30.42	16	30.55	30.40	-11	4,408	-0.25%
2018/04/19	0	0.00	21	29.96	30.15	-21	4,378	-0.48%
2018/04/18	3	29.23	0	0.00	29.20	3	4,376	0.07%
2018/04/17	1	28.80	80	28.90	29.15	-79	4,558	-1.73%
2018/04/16	0	0.00	5	29.26	29.25	-5	4,612	-0.11%
2018/04/13	0	0.00	10	29.10	29.15	-10	4,755	-0.21%
2018/04/12	8	29.26	1	29.30	29.10	7	4,922	0.14%
2018/04/11	3	29.35	5	29.50	29.40	-2	5,031	-0.04%
2018/04/10	7	29.07	0	0.00	29.45	7	5,115	0.14%
2018/04/09	83	29.23	22	29.30	29.45	61	5,159	1.18%
2018/04/03	56	28.27	0	0.00	28.25	56	5,117	1.09%
2018/04/02	0.2	28.70	10	28.65	28.70	-9.8	5,156	-0.19%
2018/03/31	10.2	28.65	1	28.55	28.55	9.2	5,254	0.17%
2018/03/30	4	28.35	0	0.00	28.35	4	5,255	0.08%
2018/03/29	0	0.00	2	28.23	28.10	-2	5,283	-0.04%
2018/03/26	1.2	28.39	20	28.40	28.55	-18.8	5,352	-0.35%
2018/03/23	24	28.77	0	0.00	28.80	24	5,385	0.45%
2018/03/22	0	0.00	23	29.45	29.30	-23	5,431	-0.42%
2018/03/21	0	0.00	1	29.20	29.25	-1	5,459	-0.02%
2018/03/20	1.2	29.18	3	29.30	29.10	-1.8	5,517	-0.03%
2018/03/19	0.2	29.15	3	29.25	29.20	-2.8	5,583	-0.05%
2018/03/15	15	29.40	1	29.50	29.45	14	5,488	0.26%
2018/03/14	1	29.35	4	29.48	29.50	-3	5,498	-0.05%
2018/03/13	7.2	29.41	18	29.45	29.45	-10.8	5,497	-0.20%
2018/03/12	1	28.70	8	29.03	29.60	-7	5,416	-0.13%
2018/03/09	2.2	27.95	1	28.05	28.15	1.2	5,561	0.02%
2018/03/08	1.2	27.47	2	27.80	27.45	-0.8	5,519	-0.01%
2018/03/07	7	27.62	0.8	27.70	27.55	6.2	5,444	0.11%
2018/03/06	2.2	27.95	0	0.00	27.90	2.2	5,455	0.04%
2018/03/02	0	0.00	10	27.80	27.90	-10	5,519	-0.18%
2018/03/01	41.2	28.18	0	0.00	28.20	41.2	5,477	0.75%
2018/02/27	6.2	28.44	0	0.00	28.40	6.2	5,431	0.11%
2018/02/26	15	28.37	0	0.00	28.35	15	5,345	0.28%
2018/02/23	5	28.30	0	0.00	28.40	5	5,287	0.09%
2018/02/22	8	27.99	0	0.00	28.25	8	5,288	0.15%
2018/02/21	8	28.31	2	28.35	28.35	6	5,291	0.11%
2018/02/12	1	27.15	19	27.39	27.25	-18	5,259	-0.34%
2018/02/09	5	27.00	90	26.95	27.10	-85	5,226	-1.63%
2018/02/08	10	27.73	5	27.80	27.70	5	5,165	0.10%
2018/02/07	2	28.05	2	27.83	27.40	0	5,167	0.00%
2018/02/06	192	27.40	0	0.00	27.20	192	5,066	3.79%	大買/鉅額交易
2018/02/05	7	29.11	4	29.16	29.10	3	4,885	0.06%
2018/02/02	9	29.64	18	29.69	29.50	-9	4,830	-0.19%
2018/02/01	0.2	30.00	0	0.00	30.00	0.2	4,801	0.00%
2018/01/31	1	29.80	10	29.55	30.05	-9	4,782	-0.19%
2018/01/30	2	30.03	6.4	30.12	29.75	-4.4	4,706	-0.09%
2018/01/29	2	30.05	2	30.20	30.15	0	4,672	0.00%
2018/01/26	8.2	30.40	1	30.15	30.30	7.2	4,648	0.15%
2018/01/24	52.2	29.92	34.1	29.95	30.00	18.1	4,562	0.40%
2018/01/23	4	30.08	5	30.05	30.20	-1	4,546	-0.02%
2018/01/22	0.2	30.20	26	29.95	30.25	-25.8	4,503	-0.57%
2018/01/18	0	0.00	7	30.72	30.75	-7	4,385	-0.16%
2018/01/17	9	30.68	22.2	30.53	30.90	-13.2	4,345	-0.30%
2018/01/16	16	30.30	7.2	30.35	30.45	8.8	4,225	0.21%
2018/01/15	7	30.32	11.7	30.34	30.40	-4.7	4,140	-0.11%
2018/01/12	23.2	30.00	26	30.06	30.00	-2.8	4,067	-0.07%
2018/01/11	15.1	29.50	19.3	30.15	29.40	-4.2	3,921	-0.11%
2018/01/10	37	30.24	15	30.41	30.50	22	3,737	0.59%
2018/01/09	8	30.34	3	30.45	30.40	5	3,655	0.14%
2018/01/08	13	30.15	26	30.12	30.30	-13	3,520	-0.37%
2018/01/05	4	29.15	10.3	29.30	29.35	-6.3	3,339	-0.19%
2018/01/04	12	28.65	32.4	28.75	28.60	-20.3	3,220	-0.63%
2018/01/03	23.1	28.21	2	28.25	28.40	21.1	3,145	0.67%
2018/01/02	18.2	28.21	2.4	28.19	28.20	15.8	3,041	0.52%