台泥 (1101)-富邦-新店券商分點個股進出

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－富邦-新店券商分點個股進出

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-新店券商分點個股進出
富邦-新店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	13.3	32.27	1.3	32.38	32.35	12	12,389	0.10%
2024/12/16	264.5	32.82	33.4	32.54	32.45	231.1	12,254	1.89%	大買/鉅額交易
2024/12/13	25	32.91	0	0.00	32.80	25	12,193	0.21%
2024/12/12	19.1	33.22	3.3	33.23	33.20	15.8	12,203	0.13%
2024/12/11	131.1	33.40	15	33.37	33.30	116.1	12,220	0.95%	大買/鉅額交易
2024/12/10	18.3	33.18	5	33.11	33.15	13.3	12,121	0.11%
2024/12/09	5.2	33.62	29.1	33.64	33.55	-23.9	12,053	-0.20%
2024/12/06	3	33.55	32	33.60	33.70	-29	12,162	-0.24%
2024/12/05	8.2	33.59	20	33.65	33.60	-11.8	12,216	-0.10%
2024/12/04	1.2	33.73	4	33.74	33.80	-2.8	12,264	-0.02%
2024/12/03	1.2	33.69	7.4	33.69	33.80	-6.3	12,514	-0.05%
2024/12/02	7.5	33.40	10.9	33.56	33.30	-3.3	12,577	-0.03%
2024/11/29	2	33.38	13	33.66	33.50	-11	12,524	-0.09%
2024/11/28	9	33.56	39.1	33.53	33.40	-30.1	12,525	-0.24%
2024/11/27	11.3	33.64	5.1	33.56	33.40	6.1	12,496	0.05%
2024/11/26	7	33.94	115.9	33.95	33.80	-108.9	12,463	-0.87%	大賣/鉅額交易
2024/11/25	83.3	33.85	57.1	33.95	33.90	26.2	12,335	0.21%
2024/11/22	0.4	33.25	257	33.23	33.35	-256.6	11,748	-2.18%	大賣/鉅額交易
2024/11/21	1	33.20	2	33.37	33.20	-1	11,730	-0.01%
2024/11/20	3	33.35	20.1	33.38	33.50	-17.1	11,702	-0.15%
2024/11/19	15.2	33.49	130	33.56	33.50	-114.9	11,607	-0.99%	大賣/鉅額交易
2024/11/18	37.5	33.29	310.2	33.60	33.25	-272.7	11,508	-2.37%	大賣/鉅額交易
2024/11/15	263	32.82	52.7	33.21	33.15	210.3	11,361	1.85%	大買/鉅額交易
2024/11/14	0.1	32.44	20.1	32.53	32.35	-20	11,129	-0.18%
2024/11/13	58.5	32.39	13.1	32.63	32.45	45.4	11,484	0.40%
2024/11/12	33.3	32.43	22.1	32.54	32.45	11.3	12,041	0.09%
2024/11/11	2	31.90	11.3	32.17	32.25	-9.3	11,873	-0.08%
2024/11/08	2.6	32.02	13.6	32.11	31.90	-11	11,905	-0.09%
2024/11/07	15	32.01	2	32.05	31.95	13	12,154	0.11%
2024/11/06	17	32.26	5.2	32.45	32.05	11.8	12,369	0.10%
2024/11/05	1.5	32.33	8	32.46	32.55	-6.5	12,488	-0.05%
2024/11/04	5.1	32.36	8.3	32.39	32.45	-3.2	12,826	-0.03%
2024/11/01	27.7	31.86	35	31.87	32.10	-7.3	13,337	-0.06%
2024/10/30	3.7	32.01	7.2	32.09	31.95	-3.5	13,447	-0.03%
2024/10/29	12	31.90	1.1	31.81	32.10	11	13,575	0.08%
2024/10/28	0.1	32.10	41	32.10	32.15	-40.9	13,522	-0.30%
2024/10/25	2.1	32.05	4	32.03	32.05	-1.9	13,669	-0.01%
2024/10/24	7.4	32.03	8.7	32.02	32.00	-1.3	13,883	-0.01%
2024/10/23	9.6	32.13	1.2	32.15	32.20	8.4	14,174	0.06%
2024/10/22	7.1	32.12	1	32.15	32.15	6.1	14,384	0.04%
2024/10/21	28.2	32.40	0	0.00	32.30	28.2	14,602	0.19%
2024/10/18	2.3	32.65	32.3	32.67	32.75	-30	14,777	-0.20%
2024/10/17	2.1	32.40	15.3	32.32	32.50	-13.2	15,205	-0.09%
2024/10/16	15.6	32.21	18	32.26	32.15	-2.4	15,372	-0.02%
2024/10/15	14	32.53	14	32.60	32.50	0	15,375	0.00%
2024/10/14	4	32.59	25.4	32.51	32.55	-21.4	15,463	-0.14%
2024/10/11	15.1	32.66	9	32.93	32.50	6.1	15,732	0.04%
2024/10/09	66	32.64	2	32.70	32.45	64	15,928	0.40%
2024/10/08	36	33.06	15	33.25	33.05	21	15,935	0.13%
2024/10/07	30.1	33.40	7	33.44	33.50	23.1	16,042	0.14%
2024/10/04	19.2	33.54	11	33.58	33.80	8.2	16,129	0.05%
2024/10/01	23	33.66	26	33.66	33.70	-3	16,113	-0.02%
2024/09/30	314.5	33.74	399.2	34.06	33.80	-84.8	16,135	-0.53%	大買/大賣/
2024/09/27	0.1	32.87	47.1	33.07	33.30	-47	15,693	-0.30%
2024/09/26	2.4	32.55	8	32.56	32.60	-5.6	15,583	-0.04%
2024/09/25	1	32.40	5.8	32.58	32.75	-4.8	15,737	-0.03%
2024/09/24	4.2	32.15	14.5	32.16	32.25	-10.3	15,931	-0.06%
2024/09/23	10.1	32.22	8	32.24	32.20	2.1	16,145	0.01%
2024/09/20	1.1	32.11	0.5	32.20	32.30	0.5	16,232	0.00%
2024/09/19	101.1	32.05	14.5	32.12	32.20	86.6	16,356	0.53%	大買/
2024/09/18	1.1	32.11	15.6	32.16	32.10	-14.5	16,498	-0.09%
2024/09/16	0.1	32.20	3	32.13	32.20	-3	16,964	-0.02%
2024/09/13	5	31.83	3.6	31.87	31.80	1.4	17,004	0.01%
2024/09/12	7.2	31.46	14	31.42	31.50	-6.8	17,137	-0.04%
2024/09/11	23.3	31.42	0.1	31.55	31.30	23.2	17,159	0.14%
2024/09/10	2.3	31.54	11	31.52	31.45	-8.7	17,248	-0.05%
2024/09/09	8.5	31.42	9	31.41	31.55	-0.5	17,458	0.00%
2024/09/06	10.5	31.59	39.4	31.74	31.75	-29	17,633	-0.16%
2024/09/05	23.6	31.65	1	31.56	31.55	22.5	17,789	0.13%
2024/09/04	34.4	31.57	25	31.73	31.75	9.4	17,823	0.05%
2024/09/03	17.5	32.30	0.3	32.40	32.15	17.2	17,552	0.10%
2024/09/02	3.3	32.79	9	32.85	32.75	-5.7	17,423	-0.03%
2024/08/30	3	32.93	2.3	33.00	32.95	0.7	17,444	0.00%
2024/08/29	12.3	33.00	10	33.09	32.95	2.3	17,434	0.01%
2024/08/28	1.4	32.79	41	32.82	32.90	-39.6	17,440	-0.23%
2024/08/27	0.1	33.02	0	33.00	33.05	0.1	17,656	0.00%
2024/08/26	4	33.15	12	33.18	33.15	-8	17,873	-0.04%
2024/08/23	10	32.93	13	32.96	32.95	-3	18,214	-0.02%
2024/08/22	11	32.94	13	33.05	33.05	-2	18,324	-0.01%
2024/08/21	2.1	32.71	21.1	32.75	32.80	-19	18,453	-0.10%
2024/08/20	36.6	32.84	10	32.80	32.80	26.5	18,562	0.14%
2024/08/19	8.3	32.76	210.5	32.75	32.70	-202.2	18,809	-1.07%	大賣/鉅額交易
2024/08/16	46.3	33.00	14.2	33.03	32.85	32.2	19,420	0.17%
2024/08/15	98.1	33.00	33	33.02	32.90	65.1	19,474	0.33%
2024/08/14	203.6	33.50	57	33.66	33.60	146.6	19,114	0.77%	大買/鉅額交易
2024/08/13	18	34.46	22.5	34.56	34.60	-4.4	18,640	-0.02%
2024/08/12	13.5	34.50	32.5	34.51	34.45	-19	18,777	-0.10%
2024/08/09	12.8	34.59	21.1	34.46	34.50	-8.3	18,908	-0.04%
2024/08/08	11	34.19	38	34.09	34.00	-27	18,971	-0.14%
2024/08/07	22.6	33.74	7.1	33.84	33.80	15.6	19,111	0.08%
2024/08/06	7.7	33.06	33.2	33.63	33.80	-25.5	19,273	-0.13%
2024/08/05	170.5	33.12	32	33.19	33.10	138.5	19,081	0.73%	大買/鉅額交易
2024/08/02	48	34.08	67.2	34.19	34.30	-19.2	18,640	-0.10%
2024/08/01	5.1	34.59	7	34.67	34.60	-1.9	18,651	-0.01%
2024/07/31	6.1	34.64	20	34.75	34.65	-13.9	19,006	-0.07%
2024/07/30	65.6	34.53	21.2	34.52	34.65	44.4	19,146	0.23%
2024/07/29	12	34.88	235.1	34.90	34.90	-223.1	19,188	-1.16%	大賣/鉅額交易
2024/07/26	121.1	34.81	50.5	34.86	34.90	70.6	19,146	0.37%	大買/
2024/07/23	4	34.87	29.1	34.84	34.95	-25.1	19,040	-0.13%
2024/07/22	25.7	33.91	26.2	34.06	34.35	-0.5	18,944	0.00%
2024/07/19	116	34.50	25.8	34.35	34.60	90.3	18,891	0.48%	大買/
2024/07/18	119.1	34.97	91	34.94	34.80	28.2	18,816	0.15%	大買/
2024/07/17	46	34.49	35.5	34.43	34.50	10.5	18,575	0.06%
2024/07/16	7	34.02	17	34.11	34.15	-10	18,617	-0.05%
2024/07/15	2	34.20	25	34.34	34.10	-23	18,906	-0.12%
2024/07/12	6.5	34.27	29.5	34.37	34.25	-23	19,001	-0.12%
2024/07/11	67.4	33.81	5	34.00	34.05	62.4	18,966	0.33%
2024/07/10	41.6	33.91	8.8	34.01	33.85	32.8	19,323	0.17%
2024/07/09	34.6	34.14	66.5	34.22	34.00	-31.9	19,560	-0.16%
2024/07/08	12.3	34.54	36.8	34.55	34.60	-24.5	19,534	-0.13%
2024/07/05	12.1	34.41	21.2	34.37	34.45	-9.1	19,401	-0.05%
2024/07/04	7.2	34.00	69.5	34.06	34.15	-62.3	19,513	-0.32%
2024/07/03	3.4	33.81	14.5	33.82	34.00	-11.1	19,444	-0.06%
2024/07/02	11.8	33.77	47.1	33.88	33.70	-35.4	19,419	-0.18%
2024/07/01	70	33.61	4.3	33.65	33.55	65.7	19,630	0.33%
2024/06/28	13.1	34.29	6.1	34.45	34.20	7	19,424	0.04%
2024/06/27	20.1	34.02	9	34.28	34.25	11.1	19,120	0.06%
2024/06/26	104.4	34.23	14.1	34.31	34.40	90.3	19,040	0.47%	大買/
2024/06/25	10.3	34.07	76	34.13	34.50	-65.7	19,006	-0.35%
2024/06/24	91.2	34.36	1.2	34.43	34.25	90	18,893	0.48%
2024/06/21	27	34.53	105	34.56	34.65	-78	18,790	-0.42%	大賣/
2024/06/20	2.2	34.03	15.5	34.05	34.15	-13.3	18,385	-0.07%
2024/06/19	0	33.85	61	34.00	34.05	-61	18,482	-0.33%
2024/06/18	4.3	33.82	8.4	33.85	33.90	-4.1	18,549	-0.02%
2024/06/17	10.2	33.90	32.6	33.88	34.00	-22.4	18,871	-0.12%
2024/06/14	4.2	33.79	15	33.85	34.00	-10.8	19,045	-0.06%
2024/06/13	7.2	33.40	13.3	33.52	33.45	-6.2	18,976	-0.03%
2024/06/12	29.2	33.12	6.7	33.27	33.00	22.5	19,030	0.12%
2024/06/11	13.1	32.95	10.6	32.95	32.85	2.4	18,937	0.01%
2024/06/07	12.3	33.04	6.2	33.07	33.05	6.1	18,986	0.03%
2024/06/06	6.2	32.71	64.4	32.75	32.70	-58.2	18,999	-0.31%
2024/06/05	10.4	32.73	17	32.92	32.70	-6.7	19,137	-0.03%
2024/06/04	16.1	32.78	0.1	32.77	32.70	16	19,258	0.08%
2024/06/03	20	33.00	12.1	33.00	33.00	7.9	19,241	0.04%
2024/05/31	25.2	33.01	7.4	33.11	33.00	17.8	19,359	0.09%
2024/05/30	29.2	32.95	10.5	32.90	32.85	18.7	19,198	0.10%
2024/05/29	60.1	33.48	11	33.35	33.20	49.1	19,084	0.26%
2024/05/28	4.2	33.85	77.3	33.90	33.95	-73.1	18,880	-0.39%
2024/05/27	13.5	33.84	22.3	33.81	33.80	-8.8	19,149	-0.05%
2024/05/24	2.2	33.75	27.4	33.99	34.05	-25.2	19,164	-0.13%
2024/05/23	22.2	33.97	9	34.01	34.00	13.2	19,106	0.07%
2024/05/22	36.5	34.19	114.7	34.13	34.35	-78.2	18,882	-0.41%	大賣/
2024/05/21	76.3	33.33	13.1	33.24	33.35	63.2	18,203	0.35%
2024/05/20	11.1	33.84	90.2	33.80	33.85	-79.1	18,043	-0.44%
2024/05/17	19.5	33.85	185.2	33.87	33.90	-165.7	17,916	-0.92%	大賣/鉅額交易
2024/05/16	13.4	33.44	143	33.50	33.60	-129.6	17,836	-0.73%	大賣/鉅額交易
2024/05/15	21.2	33.32	3.1	33.32	33.30	18.1	17,783	0.10%
2024/05/14	37.4	33.34	7	33.36	33.35	30.4	17,869	0.17%
2024/05/13	36.2	33.70	44.3	33.69	33.70	-8.1	17,684	-0.05%
2024/05/10	16	33.19	45.1	33.18	33.30	-29.1	17,314	-0.17%
2024/05/09	24.4	32.76	105.5	32.85	32.65	-81.1	17,094	-0.47%	大賣/
2024/05/08	6	33.03	1.5	33.05	33.10	4.5	17,111	0.03%
2024/05/07	67.5	33.08	7.3	33.07	33.20	60.3	17,141	0.35%
2024/05/06	12	32.96	44.3	32.96	33.00	-32.3	16,992	-0.19%
2024/05/03	3	32.52	14	32.49	32.40	-11	16,551	-0.07%
2024/05/02	17.3	32.25	22.2	32.31	32.30	-4.9	16,359	-0.03%
2024/04/30	5.4	32.08	14.8	32.18	32.05	-9.4	16,171	-0.06%
2024/04/29	8.5	32.19	22.5	32.13	32.35	-14	16,038	-0.09%
2024/04/26	58.2	31.85	7	31.91	31.80	51.2	15,880	0.32%
2024/04/25	46	31.92	14.7	31.98	32.00	31.3	15,849	0.20%
2024/04/24	24	32.22	88	32.30	32.15	-64	15,799	-0.41%
2024/04/23	40	32.50	1	32.50	32.35	39	16,021	0.24%
2024/04/22	1	32.35	38.2	32.36	32.60	-37.2	15,974	-0.23%
2024/04/19	50.4	32.09	13.2	31.96	32.00	37.2	15,756	0.24%
2024/04/18	24.6	32.54	13.1	32.64	32.70	11.5	15,379	0.07%
2024/04/17	21.9	32.55	6.4	32.62	32.65	15.5	15,172	0.10%
2024/04/16	66.4	32.85	176.2	32.70	32.45	-109.7	15,008	-0.73%	大賣/鉅額交易
2024/04/15	28	32.60	63	32.74	32.35	-35	14,402	-0.24%
2024/04/12	42.1	32.00	9	32.04	32.20	33.1	14,063	0.24%
2024/04/11	14.5	32.44	3	32.47	32.40	11.5	13,848	0.08%
2024/04/10	26.4	32.77	58.6	32.89	32.70	-32.2	13,783	-0.23%
2024/04/09	20.8	32.36	139.8	32.42	32.45	-119	13,609	-0.87%	大賣/鉅額交易
2024/04/08	31.3	32.37	9.1	32.40	32.30	22.2	13,545	0.16%
2024/04/03	82.9	32.52	65	32.48	32.00	17.9	13,436	0.13%
2024/04/02	11.6	31.98	0	0.00	31.95	11.6	13,046	0.09%
2024/04/01	1	32.10	17.7	32.13	32.15	-16.6	13,124	-0.13%
2024/03/29	5	31.92	22.3	31.91	32.15	-17.3	13,089	-0.13%
2024/03/28	8.1	31.78	16.1	31.79	31.70	-8	12,963	-0.06%
2024/03/27	29	31.54	27.3	31.72	31.70	1.8	12,844	0.01%
2024/03/26	34.1	31.52	25.1	31.52	31.55	9	12,765	0.07%
2024/03/25	8.8	31.08	5.1	31.10	31.10	3.7	12,723	0.03%
2024/03/22	58.1	31.12	3	31.10	31.15	55.1	12,702	0.43%
2024/03/21	33.3	31.53	36.1	31.50	31.50	-2.7	12,514	-0.02%
2024/03/20	177.5	30.94	131.6	30.88	30.90	45.9	12,516	0.37%	大買/大賣/
2024/03/19	101.9	31.49	2	31.50	31.40	99.9	12,198	0.82%	大買/
2024/03/18	68.4	31.76	45.8	31.81	31.70	22.6	11,945	0.19%
2024/03/15	17.9	31.96	9.3	32.00	31.95	8.6	11,833	0.07%
2024/03/14	25.1	31.86	7	31.94	32.00	18.1	11,512	0.16%
2024/03/13	77	31.77	109.2	31.77	31.70	-32.2	11,518	-0.28%	大賣/
2024/03/12	62.3	31.86	14.1	31.90	32.00	48.2	11,388	0.42%
2024/03/11	46.2	31.70	138	31.74	31.80	-91.8	11,415	-0.80%	大賣/
2024/03/08	108.5	32.00	3	31.98	31.85	105.5	11,531	0.92%	大買/鉅額交易
2024/03/07	31.2	31.89	16.3	31.98	32.00	14.8	11,664	0.13%
2024/03/06	21.2	31.96	11	31.92	32.00	10.2	12,022	0.09%
2024/03/05	24.8	32.10	20	32.10	32.00	4.8	13,502	0.04%
2024/03/04	29.3	32.06	11.5	32.07	32.05	17.8	13,771	0.13%
2024/03/01	62	32.02	24.1	32.00	32.05	37.9	14,657	0.26%
2024/02/29	73.5	32.16	14.1	32.39	32.10	59.4	14,759	0.40%
2024/02/27	87.2	31.99	3.2	31.97	31.85	84	14,610	0.57%
2024/02/26	34.3	32.35	9.1	32.17	32.15	25.2	14,608	0.17%
2024/02/23	46.1	32.43	5	32.49	32.40	41.1	14,694	0.28%
2024/02/22	63.8	32.42	22.1	32.49	32.55	41.7	15,103	0.28%
2024/02/21	71.5	32.47	2	32.45	32.50	69.5	15,202	0.46%
2024/02/20	72.2	32.56	15.2	32.57	32.65	57.1	15,222	0.38%
2024/02/19	47.1	32.66	204.3	32.45	32.80	-157.2	15,433	-1.02%	大賣/鉅額交易
2024/02/16	31	31.83	6.5	31.85	31.90	24.5	15,704	0.16%
2024/02/15	32.2	31.90	52.8	31.88	32.00	-20.6	15,670	-0.13%
2024/02/05	18.6	32.08	14.5	32.05	32.15	4.1	15,497	0.03%
2024/02/02	82.6	32.49	6	32.30	32.25	76.6	15,452	0.50%
2024/02/01	37.1	32.27	15.2	32.29	32.45	21.9	15,591	0.14%
2024/01/31	20.6	31.90	8.6	31.89	31.90	12	15,628	0.08%
2024/01/30	19.8	32.08	4	32.18	32.00	15.8	15,538	0.10%
2024/01/29	26.4	32.44	7	32.38	32.35	19.4	15,511	0.13%
2024/01/26	12.3	32.68	2	32.65	32.60	10.3	15,632	0.07%
2024/01/25	2.3	32.66	12	32.65	32.70	-9.7	15,730	-0.06%
2024/01/24	7	32.68	7.4	32.62	32.60	-0.4	15,865	0.00%
2024/01/23	9.3	32.53	14	32.60	32.70	-4.7	16,153	-0.03%
2024/01/22	14.2	32.37	20.7	32.31	32.30	-6.5	16,296	-0.04%
2024/01/19	39.6	31.90	14.3	32.29	32.40	25.3	16,355	0.15%
2024/01/18	27.6	32.10	3.8	32.11	32.05	23.7	16,380	0.14%
2024/01/17	56	32.37	21.2	32.24	32.20	34.9	16,459	0.21%
2024/01/16	58.3	33.04	6.5	33.04	32.90	51.8	16,356	0.32%
2024/01/15	3.8	33.66	6	33.67	33.65	-2.2	16,277	-0.01%
2024/01/12	0.3	33.80	5	33.67	33.75	-4.7	16,716	-0.03%
2024/01/11	16.1	33.70	9	33.67	33.70	7.1	17,605	0.04%
2024/01/10	27.2	33.82	37.3	33.78	33.70	-10.1	18,877	-0.05%
2024/01/09	11.2	34.12	0.2	34.20	34.05	11	19,006	0.06%
2024/01/08	13.1	34.34	8	34.45	34.25	5.1	19,126	0.03%
2024/01/05	1.1	34.30	6.7	34.26	34.35	-5.6	19,349	-0.03%
2024/01/04	2.1	34.18	7	34.20	34.20	-4.9	19,609	-0.02%
2024/01/03	41.3	34.33	12	34.20	34.20	29.3	19,771	0.15%
2024/01/02	3.4	34.74	15	34.80	34.70	-11.6	19,818	-0.06%
2023/12/29	7.2	34.79	2.5	34.76	34.85	4.7	19,953	0.02%
2023/12/28	106.4	34.80	1	34.90	34.90	105.4	20,185	0.52%	大買/鉅額交易
2023/12/27	60.5	34.82	23	34.77	34.90	37.4	20,197	0.19%
2023/12/26	24.5	34.62	58	34.64	34.65	-33.5	20,237	-0.17%
2023/12/25	13.2	34.44	8.7	34.50	34.50	4.5	20,449	0.02%
2023/12/22	0.2	34.25	4.1	34.28	34.30	-3.9	20,578	-0.02%
2023/12/21	30.4	34.22	10	34.22	34.25	20.4	20,790	0.10%
2023/12/20	2.4	34.30	43.1	34.50	34.50	-40.7	21,158	-0.19%
2023/12/19	21.2	34.32	10.1	34.36	34.35	11.1	21,394	0.05%
2023/12/18	9.6	34.42	10.1	34.49	34.55	-0.5	21,730	0.00%
2023/12/15	13.4	34.37	49.2	34.45	34.30	-35.8	21,955	-0.16%
2023/12/14	33.1	34.38	11.6	34.38	34.40	21.5	21,772	0.10%
2023/12/13	66.2	34.11	20	34.15	34.05	46.2	21,743	0.21%
2023/12/12	22.2	34.18	5	34.14	34.15	17.2	21,824	0.08%
2023/12/11	43.7	34.30	6.1	34.38	34.40	37.6	21,878	0.17%
2023/12/08	4	34.70	81	34.70	34.60	-77	22,119	-0.35%
2023/12/07	18.1	34.53	14	34.70	34.50	4.1	22,107	0.02%
2023/12/06	45.2	34.83	2.1	34.80	34.60	43.1	22,145	0.19%
2023/12/05	16	34.74	75	34.53	34.90	-59	22,206	-0.27%
2023/12/04	39.6	34.23	21.1	34.21	34.05	18.5	22,066	0.08%
2023/12/01	68.4	34.53	22.1	34.49	34.40	46.3	22,225	0.21%
2023/11/30	44	35.00	89	34.92	34.95	-45	21,892	-0.21%
2023/11/29	35.9	34.35	19	34.47	34.25	16.9	20,364	0.08%
2023/11/28	78.5	34.85	98.3	34.88	34.50	-19.8	20,138	-0.10%
2023/11/27	13.2	34.13	94.8	34.21	33.95	-81.6	19,597	-0.42%
2023/11/24	9.4	33.95	67	34.04	33.75	-57.6	19,408	-0.30%
2023/11/22	32.1	33.97	1	34.05	33.85	31.1	19,049	0.16%
2023/11/21	37.1	34.05	36.5	34.06	34.20	0.6	18,952	0.00%
2023/11/20	15.3	33.52	38.1	33.57	33.60	-22.8	18,544	-0.12%
2023/11/17	20.2	33.24	11	33.30	33.20	9.2	18,469	0.05%
2023/11/16	23.1	33.17	2	33.10	33.05	21.1	18,400	0.11%
2023/11/15	13.4	32.97	43.5	32.99	33.15	-30.1	18,225	-0.17%
2023/11/14	21.2	32.58	0	32.65	32.50	21.2	18,089	0.12%
2023/11/13	18	32.72	115	32.72	32.80	-97	18,187	-0.53%	大賣/
2023/11/10	3	32.87	21.1	32.93	32.85	-18.1	18,374	-0.10%
2023/11/09	12.3	32.95	34.2	32.92	32.90	-21.9	18,388	-0.12%
2023/11/08	5.3	32.92	22.6	32.91	32.90	-17.3	18,405	-0.09%
2023/11/07	23.1	32.54	14	32.50	32.55	9.1	18,432	0.05%
2023/11/06	21	32.82	5	32.85	32.80	16	18,394	0.09%
2023/11/03	8.1	32.80	33	32.80	32.90	-24.9	18,290	-0.14%
2023/11/02	9.2	32.43	8	32.48	32.35	1.2	18,196	0.01%
2023/11/01	17	32.18	11	32.22	32.10	6	18,166	0.03%
2023/10/31	12	32.23	20.2	32.29	32.25	-8.2	18,158	-0.05%
2023/10/30	16	31.91	0	0.00	32.00	16	18,028	0.09%
2023/10/27	9	31.89	17.1	31.89	31.85	-8.1	17,917	-0.04%
2023/10/26	13.7	31.52	2.1	31.48	31.45	11.6	17,975	0.06%
2023/10/25	14.6	31.64	10	31.60	31.55	4.6	17,848	0.03%
2023/10/24	27.1	31.53	3	31.53	31.50	24.1	17,706	0.14%
2023/10/23	14	31.66	1	31.70	31.65	13	17,530	0.07%
2023/10/20	32.6	31.60	13	31.55	31.75	19.6	17,702	0.11%
2023/10/19	107.1	31.89	6	31.93	31.90	101.1	17,409	0.58%	大買/鉅額交易
2023/10/18	122.4	32.48	25	32.57	32.45	97.4	16,813	0.58%	大買/
2023/10/17	27.1	33.50	4	33.50	33.45	23.1	15,659	0.15%
2023/10/16	6	33.65	24.2	33.74	33.60	-18.2	15,645	-0.12%
2023/10/13	118.3	34.04	10	34.02	33.80	108.3	15,722	0.69%	大買/鉅額交易
2023/10/12	34.3	33.72	47.3	33.58	33.70	-13.1	15,681	-0.08%
2023/10/11	14	33.04	3	33.03	33.10	11	15,548	0.07%
2023/10/06	7	32.82	6.3	32.82	32.80	0.7	15,540	0.00%
2023/10/05	29.8	32.77	5.3	32.84	32.75	24.5	15,507	0.16%
2023/10/04	40.8	32.90	52.1	32.93	32.90	-11.3	15,539	-0.07%
2023/10/03	21.5	33.21	12.2	33.17	33.20	9.4	15,625	0.06%
2023/10/02	44.6	33.18	16.1	33.15	33.10	28.5	15,776	0.18%
2023/09/28	12.6	33.11	12	33.24	33.25	0.6	16,020	0.00%
2023/09/27	47.8	33.01	1	33.00	33.05	46.8	15,999	0.29%
2023/09/26	19.5	33.03	12	33.21	33.00	7.5	15,938	0.05%
2023/09/25	232.6	33.15	16.7	33.08	33.10	215.9	15,777	1.37%	大買/鉅額交易
2023/09/22	39.1	33.45	24	33.47	33.50	15.1	15,474	0.10%
2023/09/21	89.4	33.93	5.5	33.91	33.80	83.9	15,253	0.55%
2023/09/20	43.6	34.45	7.1	34.42	34.35	36.5	15,082	0.24%
2023/09/19	28.6	34.90	3.6	34.98	34.80	24.9	14,902	0.17%
2023/09/18	17	35.02	1	35.00	35.10	16	14,938	0.11%
2023/09/15	4.1	35.23	15.1	35.25	35.10	-11.1	15,030	-0.07%
2023/09/14	10.4	35.40	2.2	35.40	35.50	8.2	14,962	0.05%
2023/09/13	9.2	35.11	3	35.25	35.30	6.2	14,972	0.04%
2023/09/12	5.6	34.51	6	34.58	34.60	-0.4	15,254	0.00%
2023/09/11	6.1	34.07	0.1	34.20	34.20	6.1	15,266	0.04%
2023/09/08	10.8	34.12	0	0.00	34.10	10.8	15,301	0.07%
2023/09/07	52.5	34.43	13	34.32	34.35	39.5	15,280	0.26%
2023/09/06	57.9	34.62	4	34.40	34.40	53.9	15,287	0.35%
2023/09/05	5.6	35.05	4	35.00	35.00	1.6	14,939	0.01%
2023/09/04	18.2	35.08	3.1	35.20	35.20	15.1	14,925	0.10%
2023/09/01	6.4	35.08	25.4	35.23	35.25	-19	14,877	-0.13%
2023/08/31	22.1	35.07	0	0.00	34.95	22.1	14,843	0.15%
2023/08/30	11.7	35.32	0.1	35.57	35.30	11.6	14,684	0.08%
2023/08/29	2.2	35.25	8	35.31	35.40	-5.9	15,130	-0.04%
2023/08/28	4.2	35.17	18.5	35.19	35.20	-14.3	15,344	-0.09%
2023/08/25	19.5	35.15	1	35.20	35.10	18.5	16,124	0.11%
2023/08/24	2.6	35.42	17	35.31	35.30	-14.4	16,441	-0.09%
2023/08/23	5.1	35.39	0	0.00	35.30	5.1	16,726	0.03%
2023/08/22	4	35.43	3	35.45	35.40	1	16,947	0.01%
2023/08/21	5.3	35.27	1	35.40	35.40	4.3	17,344	0.02%
2023/08/18	52	35.30	8	35.40	35.15	44	17,523	0.25%
2023/08/17	12.4	35.66	45.1	35.60	35.65	-32.6	17,458	-0.19%
2023/08/16	15.2	36.24	3	36.35	36.05	12.2	17,488	0.07%
2023/08/15	15.7	36.66	13	36.56	36.70	2.7	17,473	0.02%
2023/08/14	24.4	36.92	9	36.96	36.85	15.4	17,582	0.09%
2023/08/11	45.2	37.41	12	37.45	37.40	33.2	17,637	0.19%
2023/08/10	7.3	36.86	7.2	36.83	36.85	0.1	17,644	0.00%
2023/08/09	0	37.28	1.3	37.17	37.15	-1.3	17,972	-0.01%
2023/08/08	16.4	37.47	4.5	37.24	37.10	11.9	18,250	0.07%
2023/08/07	12	37.51	7	37.56	37.65	5	18,384	0.03%
2023/08/04	3	37.35	15	37.40	37.35	-12.1	18,438	-0.07%
2023/08/02	12.6	37.37	7	37.31	37.20	5.6	18,846	0.03%
2023/08/01	2.4	37.48	17.3	37.37	37.55	-14.9	19,015	-0.08%
2023/07/31	12.3	37.29	8.1	37.49	37.30	4.2	19,125	0.02%
2023/07/28	8.2	37.27	2.4	37.29	37.35	5.8	19,175	0.03%
2023/07/27	15.6	37.36	7.1	37.38	37.35	8.5	19,620	0.04%
2023/07/26	8.1	37.34	11.6	37.31	37.25	-3.6	20,584	-0.02%
2023/07/25	10	37.39	20.3	37.31	37.40	-10.3	20,798	-0.05%
2023/07/24	49.4	36.45	30.2	36.59	36.50	19.2	20,874	0.09%
2023/07/21	75.4	36.35	14	36.45	36.10	61.4	21,180	0.29%
2023/07/20	5.1	36.60	2.2	36.61	36.55	2.9	21,667	0.01%
2023/07/19	96.1	36.68	38.5	36.59	36.60	57.5	22,718	0.25%
2023/07/18	8.6	36.57	0.1	36.80	37.10	8.5	23,504	0.04%
2023/07/17	4.5	36.77	10.3	36.73	36.75	-5.8	23,411	-0.02%
2023/07/14	17.4	36.90	19	37.02	37.00	-1.6	23,348	-0.01%
2023/07/13	13	36.86	95	36.90	36.80	-82	23,366	-0.35%
2023/07/12	14	36.57	2.2	36.61	36.60	11.8	23,564	0.05%
2023/07/11	15.9	36.77	7.8	36.89	36.55	8.1	23,517	0.03%
2023/07/10	38.5	36.96	13	36.86	36.85	25.5	23,394	0.11%
2023/07/07	48.4	37.02	4	37.30	37.30	44.4	23,264	0.19%
2023/07/06	72.5	37.30	12.8	37.45	37.25	59.8	23,393	0.26%
2023/07/05	107.6	37.92	0	0.00	37.80	107.6	23,091	0.47%	大買/鉅額交易
2023/07/04	3	38.10	1	38.20	38.05	2	22,913	0.01%
2023/07/03	0.6	38.26	7	38.20	38.25	-6.4	22,864	-0.03%
2023/06/30	1	38.05	1	38.15	38.05	0	22,907	0.00%
2023/06/29	3	38.13	0	0.00	38.05	3	22,932	0.01%
2023/06/28	18.6	38.15	1.1	38.07	38.05	17.5	22,980	0.08%
2023/06/27	14.2	38.53	1	38.50	38.45	13.2	23,114	0.06%
2023/06/26	6.3	38.74	0	38.70	38.80	6.2	23,371	0.03%
2023/06/21	2.3	38.46	2	38.65	38.70	0.3	23,378	0.00%
2023/06/20	4	38.56	0.2	38.62	38.55	3.8	23,375	0.02%
2023/06/19	10.2	38.67	30.1	38.78	38.70	-19.9	23,493	-0.08%
2023/06/16	6.1	38.88	58.3	38.89	38.70	-52.2	23,472	-0.22%
2023/06/15	2	38.28	4	38.30	38.35	-2	23,007	-0.01%
2023/06/14	0.4	38.35	2.1	38.25	38.35	-1.7	23,330	-0.01%
2023/06/13	0.4	38.29	53.2	38.25	38.25	-52.8	23,466	-0.23%
2023/06/12	11.2	38.25	1	38.40	38.25	10.2	23,491	0.04%
2023/06/09	0.5	38.43	27	38.43	38.45	-26.6	23,511	-0.11%
2023/06/08	3.1	38.52	12	38.55	38.50	-8.9	23,676	-0.04%
2023/06/07	10.2	38.80	8.8	38.84	38.80	1.5	23,851	0.01%
2023/06/06	27.1	38.91	9	38.79	38.80	18.1	24,048	0.08%
2023/06/05	5	38.81	7.3	38.90	38.85	-2.3	24,210	-0.01%
2023/06/02	20.5	38.42	202.7	38.11	38.55	-182.2	24,023	-0.76%	大賣/鉅額交易
2023/06/01	14.2	37.77	0.1	37.95	37.75	14.1	23,598	0.06%
2023/05/31	16.2	37.96	5	38.06	37.90	11.2	23,504	0.05%
2023/05/30	1	38.05	10.1	38.08	38.30	-9.1	22,887	-0.04%
2023/05/29	5.4	37.85	9	37.83	38.15	-3.6	23,178	-0.02%
2023/05/26	6.1	37.69	36	37.78	38.00	-29.9	23,692	-0.13%
2023/05/25	11	37.55	4	37.71	38.05	7	24,133	0.03%
2023/05/24	36.5	37.61	0	0.00	37.85	36.5	23,953	0.15%
2023/05/23	13.2	37.98	3	38.03	37.90	10.2	23,751	0.04%
2023/05/22	12	38.21	15.2	38.20	38.25	-3.2	23,649	-0.01%
2023/05/19	10.2	37.78	5	37.91	37.85	5.2	23,556	0.02%
2023/05/18	7.1	37.82	5	37.86	37.85	2.1	23,437	0.01%
2023/05/17	3.4	37.98	5	37.91	37.90	-1.6	23,453	-0.01%
2023/05/16	3.1	37.54	6.5	37.51	37.75	-3.4	23,506	-0.01%
2023/05/15	45.9	37.33	9	37.30	37.35	36.9	23,506	0.16%
2023/05/12	27.2	38.22	13.1	38.24	37.80	14.1	23,276	0.06%
2023/05/11	27.2	38.22	13.1	38.24	38.20	14.1	23,037	0.06%
2023/05/10	12	38.68	25.1	38.67	38.85	-13.1	22,849	-0.06%
2023/05/09	40.5	38.87	21	38.75	38.65	19.5	22,795	0.09%
2023/05/08	21.1	39.56	17.2	39.61	39.60	3.9	22,479	0.02%
2023/05/05	20.5	39.33	11.2	39.35	39.30	9.3	22,322	0.04%
2023/05/04	10.8	39.45	22.7	39.40	39.45	-11.9	22,305	-0.05%
2023/05/03	64.4	39.70	22.1	39.67	39.50	42.3	22,236	0.19%
2023/05/02	70.1	39.68	54.7	39.77	39.90	15.4	22,048	0.07%
2023/04/28	15.4	38.72	6.2	38.81	38.70	9.2	21,538	0.04%
2023/04/27	26.5	38.86	5.2	38.91	38.65	21.3	21,481	0.10%
2023/04/26	69.3	38.46	38.2	38.52	39.10	31	21,572	0.14%
2023/04/25	79.5	38.99	54.1	38.71	38.50	25.4	21,693	0.12%
2023/04/24	101.1	39.33	534.4	39.20	39.55	-433.3	21,265	-2.04%	大買/大賣/鉅額交易
2023/04/21	408.4	38.67	33.8	38.63	38.30	374.6	20,241	1.85%	大買/鉅額交易
2023/04/20	6.3	37.36	10	37.30	37.20	-3.7	19,358	-0.02%
2023/04/19	10.5	37.16	2.4	37.54	37.10	8.1	19,409	0.04%
2023/04/18	14.1	37.54	14	37.69	37.45	0.1	19,425	0.00%
2023/04/17	16	37.98	10	38.08	37.95	6	19,656	0.03%
2023/04/14	25.3	37.49	14.8	37.42	37.55	10.5	19,373	0.05%
2023/04/13	3.7	37.52	8.1	37.54	37.55	-4.4	19,387	-0.02%
2023/04/12	2.3	37.59	15	37.74	37.45	-12.7	19,333	-0.07%
2023/04/11	14	37.15	12	37.42	37.45	2	19,262	0.01%
2023/04/10	3.7	36.51	14	36.49	36.60	-10.3	19,042	-0.05%
2023/04/07	3.1	36.39	0	0.00	36.40	3.1	19,060	0.02%
2023/04/06	4	36.34	3	36.40	36.45	1	19,160	0.01%
2023/03/31	9.3	36.48	3	36.47	36.40	6.3	19,407	0.03%
2023/03/30	35.2	36.15	11.3	36.20	36.20	23.9	20,415	0.12%
2023/03/29	2.2	36.25	16	36.23	36.35	-13.8	21,328	-0.06%
2023/03/28	11.3	36.23	52	36.39	36.20	-40.7	22,230	-0.18%
2023/03/27	29.3	36.76	39.6	36.83	36.65	-10.3	23,097	-0.04%
2023/03/24	7.1	37.44	57	37.62	37.60	-49.9	23,872	-0.21%
2023/03/23	12.5	37.30	1	37.35	37.35	11.5	23,875	0.05%
2023/03/22	16.3	37.31	1	37.35	37.20	15.3	23,957	0.06%
2023/03/21	7	37.14	9.1	37.01	37.05	-2.1	24,027	-0.01%
2023/03/20	3	36.85	29	36.78	36.90	-26	24,042	-0.11%
2023/03/17	26	36.58	30.2	36.47	36.40	-4.2	24,199	-0.02%
2023/03/16	20.9	36.67	1.4	36.86	36.35	19.5	23,908	0.08%
2023/03/15	1.1	37.16	16	37.12	37.10	-14.9	23,942	-0.06%
2023/03/14	15.3	36.66	3	36.98	36.75	12.3	24,037	0.05%
2023/03/13	27.9	36.51	46.3	36.28	36.75	-18.4	24,266	-0.08%
2023/03/10	30.9	36.72	6	36.68	36.70	24.9	24,281	0.10%
2023/03/09	19.2	37.39	11.1	37.38	37.20	8.1	24,506	0.03%
2023/03/08	28.3	37.62	0.1	37.85	37.75	28.3	24,873	0.11%
2023/03/07	6.5	37.98	1	37.95	37.95	5.5	24,885	0.02%
2023/03/06	10.4	37.99	5	38.06	37.95	5.4	25,216	0.02%
2023/03/03	35.5	37.73	0	0.00	37.75	35.5	25,487	0.14%
2023/03/02	38.3	37.87	5	37.79	37.90	33.3	25,669	0.13%
2023/03/01	65.5	37.90	24	37.78	37.80	41.5	25,706	0.16%
2023/02/24	7.3	39.17	2.1	39.63	39.15	5.2	25,338	0.02%
2023/02/23	75	39.16	44.9	39.27	39.50	30.1	24,816	0.12%
2023/02/22	10.3	37.93	14	37.98	38.05	-3.7	25,159	-0.01%
2023/02/21	22	38.23	8	38.32	38.35	14	26,058	0.05%
2023/02/20	36.7	38.10	7	37.99	38.25	29.7	26,714	0.11%
2023/02/17	3.1	37.57	48	37.69	38.00	-44.9	27,226	-0.16%
2023/02/16	7	37.55	24	37.57	37.50	-17	27,958	-0.06%
2023/02/15	4	37.66	41	37.65	37.55	-37	28,051	-0.13%
2023/02/14	18.8	37.45	65	37.51	37.25	-46.2	27,991	-0.17%
2023/02/13	25	36.96	26	36.91	37.00	-1	27,957	0.00%
2023/02/10	22.4	36.82	54.3	36.82	36.85	-31.8	28,096	-0.11%
2023/02/09	7.9	36.73	8	36.76	36.60	-0.1	28,114	0.00%
2023/02/08	20	36.62	25.2	36.61	36.75	-5.2	28,188	-0.02%
2023/02/07	70	36.53	7.9	36.36	36.65	62.1	28,269	0.22%
2023/02/06	9.4	36.12	7.7	36.27	36.15	1.6	28,252	0.01%
2023/02/03	22.2	36.44	1	36.50	36.45	21.2	28,142	0.08%
2023/02/02	25	36.77	2.2	36.80	36.80	22.8	28,165	0.08%
2023/02/01	26.3	36.67	32.1	36.56	36.75	-5.8	28,193	-0.02%
2023/01/31	21.5	36.45	14.9	36.70	36.25	6.6	28,263	0.02%
2023/01/30	3.9	36.81	34.3	36.95	36.95	-30.4	28,195	-0.11%
2023/01/17	28.2	36.11	24.1	36.41	36.00	4.1	28,181	0.01%
2023/01/16	98.7	36.38	53.1	36.45	36.50	45.6	28,175	0.16%
2023/01/13	28.9	35.79	68.7	36.16	36.15	-39.8	27,855	-0.14%
2023/01/12	17.1	35.34	54.4	35.35	35.40	-37.3	27,913	-0.13%
2023/01/11	70.4	34.76	21.1	34.69	34.70	49.3	28,119	0.18%
2023/01/10	12.3	34.46	80	34.50	34.60	-67.7	28,426	-0.24%
2023/01/09	7	34.49	15.2	34.52	34.60	-8.2	28,943	-0.03%
2023/01/06	11	34.27	2.2	34.42	34.25	8.9	29,213	0.03%
2023/01/05	19.7	34.39	18.4	34.43	34.45	1.3	29,670	0.00%
2023/01/04	10	33.52	1	33.50	33.50	9	29,498	0.03%
2023/01/03	33.8	33.57	5	33.49	33.50	28.8	29,714	0.10%
2022/12/30	14	33.84	0	0.00	33.65	14	29,735	0.05%
2022/12/29	39.5	34.05	1	33.80	33.70	38.5	29,889	0.13%
2022/12/28	3	34.08	4	34.16	34.30	-1	30,140	0.00%
2022/12/27	3.7	34.44	7	34.58	34.30	-3.3	30,373	-0.01%
2022/12/26	6.2	34.33	4	34.31	34.40	2.2	30,533	0.01%
2022/12/23	15.1	34.23	1	34.20	34.05	14.1	31,062	0.05%
2022/12/22	7.1	34.52	9.7	34.59	34.45	-2.6	31,982	-0.01%
2022/12/21	3.4	33.81	13	33.91	34.05	-9.6	31,325	-0.03%
2022/12/20	7	33.69	11	33.79	33.70	-4	30,705	-0.01%
2022/12/19	32.4	33.83	13	33.88	33.85	19.4	30,251	0.06%
2022/12/16	22.5	33.17	6.5	34.52	34.60	16	29,428	0.05%
2022/12/15	7.3	33.48	0	0.00	33.55	7.3	28,860	0.03%
2022/12/14	12.1	33.53	44	33.95	33.50	-31.9	29,170	-0.11%
2022/12/13	4.5	33.87	7.2	34.02	33.70	-2.7	29,231	-0.01%
2022/12/12	9.1	33.67	3	33.80	33.85	6.1	29,198	0.02%
2022/12/09	5.1	33.47	9.7	33.76	33.70	-4.6	29,684	-0.02%
2022/12/08	27.1	33.23	0	0.00	33.20	27.1	29,675	0.09%
2022/12/07	8.4	33.31	1	33.46	33.35	7.4	29,677	0.02%
2022/12/06	13.2	33.47	30.1	33.40	33.30	-16.9	29,698	-0.06%
2022/12/05	17.8	33.49	10	33.68	33.70	7.8	29,562	0.03%
2022/12/02	24.2	33.70	13.1	33.70	33.65	11.1	29,249	0.04%
2022/12/01	47.1	34.15	30.2	33.98	34.05	16.9	29,193	0.06%
2022/11/30	10.1	33.46	7.2	33.67	33.90	2.9	29,003	0.01%
2022/11/29	1	33.45	5.2	33.44	33.55	-4.2	28,619	-0.01%
2022/11/28	8	33.05	5	32.90	33.00	3	28,640	0.01%
2022/11/25	1.1	33.40	21	33.46	33.55	-19.9	28,428	-0.07%
2022/11/24	23.1	32.93	28	32.96	33.20	-4.9	28,273	-0.02%
2022/11/23	10	32.75	1	32.85	32.70	9	28,055	0.03%
2022/11/22	9.1	32.59	2	32.60	32.65	7.1	27,954	0.03%
2022/11/21	20.5	32.93	2	32.85	32.85	18.5	27,730	0.07%
2022/11/18	37.9	33.51	12	33.27	33.30	25.9	27,498	0.09%
2022/11/17	60.5	34.24	59.4	34.17	34.25	1.1	26,542	0.00%
2022/11/16	53.1	33.11	9	33.11	32.90	44.1	25,556	0.17%
2022/11/15	21.3	33.36	9	33.43	33.85	12.3	24,950	0.05%
2022/11/14	14	33.78	66.7	33.38	34.15	-52.7	24,375	-0.22%
2022/11/11	3.2	32.12	2.2	32.08	32.15	1	23,576	0.00%
2022/11/10	6.5	31.97	3	31.92	31.70	3.5	23,483	0.01%
2022/11/09	5	31.87	4	31.78	31.90	1	23,444	0.00%
2022/11/08	4.1	31.64	6.9	31.65	31.65	-2.8	23,282	-0.01%
2022/11/07	3	30.78	2	31.00	31.00	1	23,106	0.00%
2022/11/04	22	30.30	0	0.00	30.45	22	23,191	0.09%
2022/11/03	4.8	30.32	1	30.25	30.30	3.8	23,144	0.02%
2022/11/02	6	30.70	29	30.73	30.75	-23	23,105	-0.10%
2022/11/01	15.5	30.47	4	30.68	30.65	11.5	23,119	0.05%
2022/10/31	8.6	30.48	0	0.00	30.25	8.6	23,108	0.04%
2022/10/28	6.1	30.79	2	30.70	30.50	4.1	23,119	0.02%
2022/10/27	4.3	30.88	12.2	30.90	30.85	-7.9	23,111	-0.03%
2022/10/26	11	30.29	16	30.38	30.30	-5	23,119	-0.02%
2022/10/25	55.1	29.98	2	29.95	29.90	53.1	23,077	0.23%
2022/10/24	12.5	30.81	1	31.45	30.60	11.5	22,682	0.05%
2022/10/21	3	31.00	10	31.20	31.00	-7	22,562	-0.03%
2022/10/20	17.2	30.88	10	30.82	30.90	7.2	22,518	0.03%
2022/10/19	13.2	31.88	6	31.81	31.60	7.2	22,012	0.03%
2022/10/18	9.8	31.50	0	0.00	31.45	9.8	21,608	0.05%
2022/10/17	29.2	31.67	24.5	31.84	31.70	4.7	21,593	0.02%
2022/10/14	23.1	32.58	1	33.00	32.40	22.1	21,633	0.10%
2022/10/13	56.5	32.85	5.2	32.92	32.65	51.3	21,544	0.24%
2022/10/12	10	33.80	8.1	33.92	33.75	1.9	21,287	0.01%
2022/10/11	69.8	33.82	5.4	33.84	33.80	64.4	21,345	0.30%
2022/10/07	12.3	34.29	1	34.20	34.25	11.3	21,291	0.05%
2022/10/06	7.3	34.33	13	34.32	34.30	-5.7	21,266	-0.03%
2022/10/05	13.5	34.25	7.1	34.28	34.15	6.4	21,277	0.03%
2022/10/04	19.1	33.78	10.2	33.90	33.85	8.9	21,025	0.04%
2022/10/03	7.5	33.66	3	33.60	33.65	4.5	20,773	0.02%
2022/09/30	49.1	33.73	12	33.80	33.80	37.1	20,658	0.18%
2022/09/29	36.6	34.19	5	34.13	34.15	31.6	20,144	0.16%
2022/09/28	48.5	35.13	6	34.93	34.90	42.5	19,056	0.22%
2022/09/27	12.8	35.81	5.3	35.74	35.80	7.5	18,789	0.04%
2022/09/26	53.6	36.04	10.7	36.04	35.85	42.9	18,599	0.23%
2022/09/23	45.6	37.08	8.5	37.10	37.00	37.1	18,381	0.20%
2022/09/22	17.7	37.44	8.2	37.61	37.55	9.5	18,250	0.05%
2022/09/21	87.6	38.29	6	38.21	38.10	81.6	17,880	0.46%
2022/09/20	14.8	38.67	1	38.80	38.55	13.8	17,513	0.08%
2022/09/19	3.6	38.85	6.8	38.88	38.80	-3.2	17,397	-0.02%
2022/09/16	42.1	38.86	4	39.06	38.60	38.1	17,332	0.22%
2022/09/15	6.9	39.51	1.1	39.61	39.55	5.8	16,939	0.03%
2022/09/14	7.5	39.65	0.1	39.80	39.65	7.4	16,875	0.04%
2022/09/13	9	39.82	0.3	39.85	39.90	8.7	16,925	0.05%
2022/09/12	10.2	39.79	1.4	39.86	39.80	8.8	16,977	0.05%
2022/09/08	22	39.70	9.2	39.65	39.85	12.8	17,321	0.07%
2022/09/07	4.5	39.62	5.7	39.71	39.70	-1.2	17,462	-0.01%
2022/09/06	5	39.58	30.5	39.59	39.85	-25.5	17,501	-0.15%
2022/09/05	24.1	39.08	29	38.95	39.10	-5	17,483	-0.03%
2022/09/02	64.6	38.52	0.5	38.75	38.50	64.1	17,570	0.36%
2022/09/01	21.3	38.87	20.3	38.91	38.90	1	17,325	0.01%
2022/08/31	1.1	39.30	4.1	39.34	39.30	-3	17,158	-0.02%
2022/08/30	24.2	39.19	3.4	39.29	39.25	20.8	17,048	0.12%
2022/08/29	9.6	39.21	11	39.11	39.35	-1.4	17,169	-0.01%
2022/08/26	32.6	39.50	7.4	39.60	39.65	25.2	17,183	0.15%
2022/08/25	13.5	39.35	3.1	39.38	39.55	10.4	17,263	0.06%
2022/08/24	0.3	39.35	3	39.23	39.25	-2.7	17,398	-0.02%
2022/08/23	14.6	39.18	9.4	39.23	39.35	5.2	17,816	0.03%
2022/08/22	3.2	39.18	2.9	39.24	39.65	0.3	17,936	0.00%
2022/08/19	5.1	39.41	3	39.50	39.45	2.1	18,065	0.01%
2022/08/18	12.4	39.64	23	39.64	39.80	-10.6	18,153	-0.06%
2022/08/17	11.1	39.35	10.2	39.46	40.00	0.9	18,215	0.00%
2022/08/16	5.6	39.29	4.2	39.35	39.35	1.4	18,244	0.01%
2022/08/15	3.2	39.22	79	39.16	39.30	-75.8	18,314	-0.41%
2022/08/12	27	39.19	0	0.00	39.30	27	18,719	0.14%
2022/08/11	76.5	38.91	9.1	39.06	39.35	67.4	18,846	0.36%
2022/08/10	13	38.61	2.2	38.81	38.75	10.8	18,945	0.06%
2022/08/09	11.1	38.28	6	38.41	38.75	5.1	19,108	0.03%
2022/08/08	9.1	38.53	0	0.00	38.70	9.1	19,258	0.05%
2022/08/05	4	38.88	14	38.93	38.85	-10	19,436	-0.05%
2022/08/04	5.4	38.87	2	39.10	38.75	3.4	19,943	0.02%
2022/08/03	76.3	39.02	3	38.95	39.10	73.3	20,186	0.36%
2022/08/02	14.1	39.08	43.4	39.07	39.15	-29.3	20,245	-0.14%
2022/08/01	38.1	39.25	2.3	39.22	39.50	35.8	20,243	0.18%
2022/07/29	20.7	38.53	7.1	38.71	38.75	13.6	20,205	0.07%
2022/07/28	13.1	38.05	0	0.00	38.20	13.1	20,134	0.06%
2022/07/27	22.3	37.86	2	37.85	37.85	20.3	20,075	0.10%
2022/07/26	5.4	37.81	1	37.85	37.80	4.4	20,246	0.02%
2022/07/25	27	37.84	12	37.81	37.85	15	20,320	0.07%
2022/07/22	51.2	37.77	2	37.68	37.70	49.2	20,389	0.24%
2022/07/21	54.3	37.96	9	38.01	38.05	45.3	20,196	0.22%
2022/07/20	17	41.62	48	41.75	41.60	-31	19,656	-0.16%
2022/07/19	6.1	41.34	9	41.32	41.65	-2.9	19,510	-0.01%
2022/07/18	80.7	40.18	0	0.00	40.70	80.7	19,267	0.42%
2022/07/15	23.2	40.85	4	40.98	40.50	19.2	19,169	0.10%
2022/07/14	3	41.53	0.3	41.95	41.70	2.7	19,107	0.01%
2022/07/13	18.2	41.76	4	41.80	41.80	14.2	19,230	0.07%
2022/07/12	5	40.90	14	41.03	41.00	-9	19,337	-0.05%
2022/07/11	4.2	40.83	7	41.10	41.10	-2.8	19,484	-0.01%
2022/07/08	3	40.57	1	41.05	40.80	2	19,573	0.01%
2022/07/07	2.1	40.76	24.2	40.48	40.90	-22.1	19,674	-0.11%
2022/07/06	6	40.26	0	0.00	40.00	6	20,055	0.03%
2022/07/05	6	40.41	15	40.50	40.75	-9	19,967	-0.04%
2022/07/04	1	40.01	2	40.01	40.00	-1	19,809	-0.01%
2022/07/01	5.5	40.51	10	40.48	40.35	-4.5	19,681	-0.02%
2022/06/30	18.3	39.51	3	39.43	39.50	15.3	19,421	0.08%
2022/06/29	6.1	39.55	1	39.70	39.55	5.1	19,227	0.03%
2022/06/28	5.1	39.68	5	39.66	39.60	0.1	19,218	0.00%
2022/06/27	5	39.88	2	40.20	39.80	3	19,203	0.02%
2022/06/24	3	39.60	0.1	39.75	39.50	2.9	19,070	0.02%
2022/06/23	8.3	39.06	20.1	39.37	39.00	-11.8	18,963	-0.06%
2022/06/22	11.4	39.60	18.7	39.63	39.50	-7.3	18,809	-0.04%
2022/06/21	5.1	39.36	9.1	39.35	39.45	-4	18,775	-0.02%
2022/06/20	22.8	39.06	3.1	39.18	38.85	19.7	18,695	0.11%
2022/06/17	34.9	39.65	5	39.64	39.60	29.9	18,440	0.16%
2022/06/16	27.8	40.16	5	40.66	40.00	22.8	18,279	0.12%
2022/06/15	12.4	40.11	2.1	40.25	40.05	10.3	18,452	0.06%
2022/06/14	22.5	40.17	1	40.05	40.10	21.5	18,363	0.12%
2022/06/13	38.8	40.81	1	40.80	40.80	37.8	18,122	0.21%
2022/06/10	8.1	41.42	0	0.00	41.40	8.1	17,840	0.05%
2022/06/09	19	41.60	2	41.63	41.55	17	17,831	0.10%
2022/06/08	0	41.65	3	41.75	41.75	-3	17,785	-0.02%
2022/06/07	27.1	41.45	0	0.00	41.35	27.1	17,736	0.15%
2022/06/06	18.4	41.62	0	0.00	41.55	18.4	17,502	0.11%
2022/06/02	9.7	41.74	0	0.00	41.70	9.7	17,511	0.06%
2022/06/01	73.4	42.26	3	42.22	42.10	70.4	17,534	0.40%
2022/05/31	7.1	42.73	1	42.65	42.60	6.1	17,391	0.03%
2022/05/30	12.2	42.91	8	42.89	42.80	4.2	16,918	0.02%
2022/05/27	3.5	42.16	11	42.27	42.20	-7.5	16,696	-0.04%
2022/05/26	15.5	42.09	6	42.08	41.70	9.5	16,596	0.06%
2022/05/25	1	41.65	12	41.58	41.65	-11	16,538	-0.07%
2022/05/24	21.2	41.22	0	0.00	41.20	21.2	16,462	0.13%
2022/05/23	22	41.33	30	41.38	41.20	-8	16,294	-0.05%
2022/05/20	45	41.18	0	0.00	41.15	45	16,186	0.28%
2022/05/19	2.4	41.12	2	41.10	41.10	0.4	15,717	0.00%
2022/05/18	71.9	41.32	3	41.27	41.60	68.9	15,532	0.44%
2022/05/17	5.1	41.44	3	41.57	41.50	2.1	15,250	0.01%
2022/05/16	4.3	41.24	5	41.30	41.25	-0.7	15,019	0.00%
2022/05/13	5.8	41.34	25	41.49	41.60	-19.2	14,715	-0.13%
2022/05/12	40.8	41.15	54	41.29	40.80	-13.2	14,482	-0.09%
2022/05/11	16.7	42.66	9.1	42.74	42.65	7.6	13,898	0.05%
2022/05/10	17.2	43.90	5	43.80	43.85	12.2	13,469	0.09%
2022/05/09	71.1	44.50	14	44.86	44.25	57.1	13,279	0.43%
2022/05/06	13.5	45.15	0	0.00	45.10	13.5	13,113	0.10%
2022/05/05	13	45.64	19	45.65	45.60	-6	13,152	-0.05%
2022/05/04	7	45.29	5.7	45.33	45.50	1.3	13,127	0.01%
2022/05/03	27	45.33	0	0.00	45.35	27	13,228	0.20%
2022/04/29	20.4	46.11	1	46.30	45.90	19.4	12,942	0.15%
2022/04/28	4	45.82	2	45.90	46.10	2	12,785	0.02%
2022/04/27	23.8	45.84	3	45.85	45.80	20.8	12,580	0.17%
2022/04/26	6.1	46.20	2	46.15	46.20	4.1	12,312	0.03%
2022/04/25	13.3	46.12	0	0.00	46.10	13.3	12,241	0.11%
2022/04/22	14.3	46.55	10	46.50	46.55	4.3	12,099	0.04%
2022/04/21	21.1	46.68	1	46.75	46.80	20.1	12,074	0.17%
2022/04/20	59	46.46	10	46.40	46.60	49	12,063	0.41%
2022/04/19	21.2	46.41	10	46.41	46.35	11.2	11,970	0.09%
2022/04/18	22.6	46.59	3	47.15	46.50	19.6	11,843	0.17%
2022/04/15	45.3	47.17	15	47.10	47.10	30.3	11,628	0.26%
2022/04/14	235.1	47.72	6.6	47.68	47.70	228.5	11,442	2.00%	大買/鉅額交易
2022/04/13	25.2	47.97	4	48.11	48.00	21.2	11,348	0.19%
2022/04/12	51.6	48.24	9	48.29	48.00	42.6	11,175	0.38%
2022/04/11	4.2	49.41	4	49.31	49.45	0.2	10,764	0.00%
2022/04/08	3.1	49.55	4	49.53	49.80	-0.9	10,837	-0.01%
2022/04/07	17.1	49.65	16.2	49.91	49.55	0.9	10,806	0.01%
2022/04/06	12.2	49.80	27	49.86	50.20	-14.8	10,709	-0.14%
2022/04/01	7.2	49.83	13.1	49.77	49.75	-5.9	10,657	-0.06%
2022/03/31	9	49.96	9.4	50.05	49.90	-0.4	10,588	0.00%
2022/03/30	10.1	49.80	10	49.88	49.85	0.1	10,436	0.00%
2022/03/29	10.2	49.76	16	49.78	49.80	-5.8	10,432	-0.06%
2022/03/28	4.1	49.13	7.5	49.39	49.70	-3.4	10,389	-0.03%
2022/03/25	1.2	49.57	29.1	49.68	49.70	-27.8	10,342	-0.27%
2022/03/24	12.6	49.79	25	49.80	49.95	-12.5	10,385	-0.12%
2022/03/23	8	49.54	14	49.62	49.65	-6	10,460	-0.06%
2022/03/22	21	49.45	6	49.46	49.70	15	10,377	0.14%
2022/03/21	23	49.67	66.5	49.68	49.75	-43.5	10,380	-0.42%
2022/03/18	6.2	48.50	12.2	48.79	48.95	-6	10,135	-0.06%
2022/03/17	1.1	48.00	10.5	48.05	48.00	-9.4	9,745	-0.10%
2022/03/16	10	47.71	102	47.78	47.85	-92	9,630	-0.96%	大賣/
2022/03/15	1.1	47.59	17	47.78	47.95	-15.9	9,597	-0.17%
2022/03/14	12	47.60	1	47.60	47.55	11	9,592	0.11%
2022/03/11	6.5	47.48	5	47.55	47.45	1.5	9,676	0.02%
2022/03/10	8.2	47.41	3	47.30	47.60	5.2	9,818	0.05%
2022/03/09	1	47.25	7	47.30	47.25	-6	9,901	-0.06%
2022/03/08	5.4	46.94	7	47.00	46.95	-1.6	10,051	-0.02%
2022/03/07	14.4	47.05	8	47.11	47.10	6.4	10,059	0.06%
2022/03/04	19.4	47.68	1	47.65	47.65	18.4	10,340	0.18%
2022/03/03	3.1	47.94	11	47.90	48.05	-7.9	10,465	-0.08%
2022/03/02	14	47.73	10.3	47.73	48.00	3.7	10,752	0.03%
2022/03/01	7.1	47.62	18	47.79	47.80	-10.9	10,862	-0.10%
2022/02/25	9.1	47.12	3	47.35	47.35	6.1	10,955	0.06%
2022/02/24	7.8	47.26	24.5	47.33	47.30	-16.7	10,884	-0.15%
2022/02/23	24	47.73	1	47.50	47.65	23	10,872	0.21%
2022/02/22	7.1	47.19	10	47.20	47.70	-2.9	10,974	-0.03%
2022/02/21	15	47.52	4.1	47.59	47.60	11	10,977	0.10%
2022/02/18	4	47.31	2.3	47.50	47.45	1.8	11,056	0.02%
2022/02/17	6	47.39	10	47.41	47.45	-4.1	11,143	-0.04%
2022/02/16	5.3	47.06	0	0.00	47.00	5.3	11,199	0.05%
2022/02/15	0	0.00	2.1	47.05	47.00	-2.1	11,255	-0.02%
2022/02/14	8.4	47.04	5	47.04	47.15	3.4	11,341	0.03%
2022/02/11	1.1	47.45	0.4	47.50	47.55	0.7	11,337	0.01%
2022/02/10	13	47.12	6	47.31	47.55	7	11,361	0.06%
2022/02/09	3.1	47.09	12	47.18	47.30	-8.9	11,433	-0.08%
2022/02/08	4.1	47.02	9	47.14	46.95	-4.9	11,535	-0.04%
2022/02/07	25.5	46.43	1	47.10	47.10	24.5	11,491	0.21%
2022/01/26	13	46.82	4.2	46.89	46.85	8.8	11,314	0.08%
2022/01/25	11.7	46.78	0	0.00	46.80	11.7	11,349	0.10%
2022/01/24	0.1	47.35	1	47.25	47.15	-0.9	11,222	-0.01%
2022/01/21	14	47.24	6.1	47.32	47.40	7.9	11,339	0.07%
2022/01/20	3	47.53	0	0.00	47.50	3	11,291	0.03%
2022/01/19	1	47.50	0	0.00	47.60	1	11,341	0.01%
2022/01/18	3	47.50	7	47.68	47.75	-4	11,490	-0.03%
2022/01/17	6	47.44	1.3	47.68	47.60	4.8	11,598	0.04%
2022/01/14	2.1	47.56	2	47.68	47.60	0.1	11,605	0.00%
2022/01/13	5.3	47.64	12	47.71	47.95	-6.7	11,826	-0.06%
2022/01/12	7.1	47.23	1	47.50	47.50	6.1	12,070	0.05%
2022/01/11	6.1	47.16	0	0.00	47.50	6.1	12,310	0.05%
2022/01/10	18.7	47.10	11	47.04	47.30	7.7	12,274	0.06%
2022/01/07	11.2	47.28	1	47.45	47.45	10.2	12,237	0.08%
2022/01/06	7.5	47.41	9	47.36	47.60	-1.5	12,219	-0.01%
2022/01/05	5	47.15	5	47.13	47.15	0	12,240	0.00%
2022/01/04	14.1	47.30	6	47.28	47.30	8.1	12,299	0.07%
2022/01/03	3.1	47.81	10	47.88	47.45	-6.9	12,196	-0.06%
2021/12/30	6	48.06	3.2	48.10	48.00	2.8	12,155	0.02%
2021/12/29	1.3	48.11	6.6	48.19	48.15	-5.3	12,270	-0.04%
2021/12/28	5	48.00	18.7	48.08	48.15	-13.7	12,350	-0.11%
2021/12/27	8	47.99	3.1	48.00	48.10	4.9	12,448	0.04%
2021/12/24	0	0.00	7.7	47.88	47.90	-7.7	12,692	-0.06%
2021/12/23	0	47.70	3	47.70	47.70	-3	12,853	-0.02%
2021/12/22	3	47.37	0	0.00	47.40	3	12,914	0.02%
2021/12/21	1	47.20	5	47.25	47.25	-4	13,062	-0.03%
2021/12/20	4	47.24	2	47.23	47.40	2	13,199	0.02%
2021/12/17	1.1	47.50	1	47.55	47.45	0.1	13,236	0.00%
2021/12/16	0.9	46.99	2.2	47.07	46.90	-1.3	13,161	-0.01%
2021/12/15	6.2	46.87	2	47.25	46.95	4.2	13,398	0.03%
2021/12/14	6.3	47.01	6	47.10	47.00	0.3	13,527	0.00%
2021/12/13	7.1	47.28	1.6	47.19	47.10	5.5	13,762	0.04%
2021/12/10	2	47.45	0	0.00	47.30	2	14,011	0.01%
2021/12/09	10.2	47.43	0	0.00	47.40	10.2	14,718	0.07%
2021/12/08	1.2	47.58	3	47.67	47.70	-1.8	15,007	-0.01%
2021/12/07	10.1	47.27	23.2	47.34	47.55	-13.1	15,100	-0.09%
2021/12/06	6	46.70	8.4	47.14	47.30	-2.4	15,059	-0.02%
2021/12/03	11.6	46.51	9	46.66	46.40	2.6	15,012	0.02%
2021/12/02	16.8	46.39	13.4	46.43	46.30	3.4	14,910	0.02%
2021/12/01	13.6	46.28	19	46.58	46.60	-5.4	14,885	-0.04%
2021/11/30	19.3	46.43	38.4	46.61	46.00	-19.1	14,816	-0.13%
2021/11/29	19	46.36	15	46.22	46.50	4	14,386	0.03%
2021/11/26	72.9	46.60	3.7	46.61	46.50	69.2	14,324	0.48%
2021/11/25	14.5	47.16	13	47.15	47.15	1.5	14,217	0.01%
2021/11/24	12.2	47.46	37	47.47	47.45	-24.8	14,124	-0.18%
2021/11/23	2.4	47.85	17.7	47.79	47.80	-15.3	13,953	-0.11%
2021/11/22	6.1	47.93	24.9	47.93	47.90	-18.8	13,999	-0.13%
2021/11/19	12.3	48.10	0	0.00	48.30	12.3	13,936	0.09%
2021/11/18	5	48.31	1.3	48.38	48.30	3.7	13,882	0.03%
2021/11/17	11.1	48.36	8	48.48	48.55	3.1	13,875	0.02%
2021/11/16	3.5	48.51	5.3	48.57	48.65	-1.8	13,977	-0.01%
2021/11/15	9.3	48.48	10.5	48.46	48.60	-1.1	14,174	-0.01%
2021/11/12	7.1	48.54	2.5	48.59	48.70	4.6	14,358	0.03%
2021/11/11	1	48.70	5.2	48.80	48.80	-4.2	14,578	-0.03%
2021/11/10	6.4	48.64	1	48.70	48.70	5.4	14,843	0.04%
2021/11/09	10.1	48.53	0.5	48.70	48.80	9.6	15,088	0.06%
2021/11/08	13.1	48.57	22	48.77	48.95	-8.9	16,197	-0.06%
2021/11/05	10	47.96	6	47.93	48.15	4	16,989	0.02%
2021/11/04	14.9	48.18	5	48.30	48.10	9.9	17,324	0.06%
2021/11/03	9.1	48.12	0	0.00	48.15	9.1	17,764	0.05%
2021/11/02	11.1	48.32	3	48.52	48.15	8.1	18,197	0.04%
2021/11/01	6	48.13	14	48.11	48.25	-8	18,674	-0.04%
2021/10/29	4.1	48.34	0	0.00	48.25	4.1	18,923	0.02%
2021/10/28	10.6	48.40	1	48.65	48.50	9.6	19,472	0.05%
2021/10/27	14	48.38	7	48.60	48.35	7	19,594	0.04%
2021/10/26	51.1	48.56	30	48.56	48.45	21.1	19,646	0.11%
2021/10/25	16.1	48.28	2	48.13	48.25	14.1	19,726	0.07%
2021/10/22	5.2	48.89	5	48.75	48.80	0.2	20,089	0.00%
2021/10/21	6	48.48	0	0.00	48.75	6	20,240	0.03%
2021/10/20	129.5	48.43	2	48.33	48.35	127.5	20,272	0.63%	大買/鉅額交易
2021/10/19	65.3	49.17	20.5	49.28	49.10	44.9	20,369	0.22%
2021/10/18	2	49.90	0	0.00	49.80	2	20,223	0.01%
2021/10/15	13	49.97	18	49.96	50.10	-5	20,486	-0.02%
2021/10/14	14	49.95	1	49.90	49.90	13	20,492	0.06%
2021/10/13	5	50.20	9	50.72	50.50	-4	20,515	-0.02%
2021/10/12	4	49.99	0	0.00	50.20	4	20,491	0.02%
2021/10/08	21	50.21	6	50.37	50.40	15	20,467	0.07%
2021/10/07	1	50.00	21.1	50.19	50.40	-20.1	20,717	-0.10%
2021/10/06	15.2	49.92	4	49.88	49.90	11.2	20,940	0.05%
2021/10/05	19.5	50.09	7	50.18	50.30	12.5	21,193	0.06%
2021/10/04	30.2	50.01	18.1	50.13	50.00	12.1	21,654	0.06%
2021/10/01	52.4	50.08	18	50.06	50.20	34.4	22,316	0.15%
2021/09/30	4.1	51.05	8.4	50.82	51.00	-4.3	22,380	-0.02%
2021/09/29	4	50.80	84.2	50.74	50.60	-80.2	22,519	-0.36%
2021/09/28	4.3	50.58	30	51.21	51.00	-25.7	22,713	-0.11%
2021/09/27	6.1	50.93	21	51.04	51.10	-15	22,761	-0.07%
2021/09/24	1.3	51.30	16	51.41	51.30	-14.8	22,881	-0.06%
2021/09/23	2.2	51.02	18	51.06	51.20	-15.8	22,886	-0.07%
2021/09/22	69	50.10	36	50.17	50.70	33	22,838	0.14%
2021/09/17	27	51.15	26	51.33	50.70	1	22,742	0.00%
2021/09/16	43	51.50	18.2	51.50	51.70	24.8	22,693	0.11%
2021/09/15	25.3	51.19	57	51.16	51.20	-31.7	22,526	-0.14%
2021/09/14	16.2	51.32	75.1	51.38	51.40	-58.9	22,421	-0.26%
2021/09/13	5.2	49.94	34.8	49.97	50.10	-29.6	21,802	-0.14%
2021/09/10	1	48.85	23.3	48.62	49.00	-22.3	21,700	-0.10%
2021/09/09	12	48.02	4	48.03	48.20	8	21,833	0.04%
2021/09/08	19.1	48.56	7.2	48.67	48.55	11.9	21,908	0.05%
2021/09/07	2	48.90	19	48.79	48.75	-17	21,992	-0.08%
2021/09/06	2.4	48.82	13	48.88	48.80	-10.6	22,010	-0.05%
2021/09/03	0.2	48.45	20	48.43	48.50	-19.8	21,935	-0.09%
2021/09/02	7	47.87	1.2	48.06	47.90	5.8	21,889	0.03%
2021/09/01	7.7	48.04	11	48.23	48.40	-3.3	21,952	-0.01%
2021/08/31	5.2	47.42	4	48.13	48.45	1.2	21,850	0.01%
2021/08/30	12.1	47.35	50	47.49	47.60	-37.9	21,749	-0.17%
2021/08/27	7.1	46.89	3	47.40	47.45	4.1	21,802	0.02%
2021/08/26	13.7	46.82	2	47.30	46.95	11.7	22,042	0.05%
2021/08/25	11.1	46.93	29.6	47.10	47.20	-18.6	22,198	-0.08%
2021/08/24	11	46.66	10	46.63	46.75	1	22,216	0.00%
2021/08/23	30.6	46.83	23.2	46.80	46.80	7.5	22,436	0.03%
2021/08/20	24.6	46.39	13	46.30	46.15	11.6	22,539	0.05%
2021/08/19	32.1	46.43	2	46.65	46.20	30.1	22,907	0.13%
2021/08/18	10.5	46.79	9.3	46.94	47.25	1.2	22,789	0.01%
2021/08/17	71.2	47.45	3	47.43	47.30	68.2	22,621	0.30%
2021/08/16	36.3	47.98	57.2	47.90	47.95	-20.9	22,465	-0.09%
2021/08/13	27.2	48.31	28.1	48.34	48.40	-0.9	22,509	0.00%
2021/08/12	99.3	47.07	133.1	47.17	47.60	-33.8	22,621	-0.15%	大賣/
2021/08/11	200.9	51.06	64.3	51.05	51.10	136.6	21,868	0.62%	大買/鉅額交易
2021/08/10	67.9	52.05	28.2	51.88	51.90	39.7	21,421	0.19%
2021/08/09	49	52.02	24.1	52.16	52.40	24.9	21,726	0.11%
2021/08/06	21.4	52.66	78	53.02	52.90	-56.6	21,805	-0.26%
2021/08/05	35.8	52.92	105	53.17	52.70	-69.3	22,168	-0.31%	大賣/
2021/08/04	7.5	53.86	22.2	54.15	53.80	-14.8	23,135	-0.06%
2021/08/03	9.3	53.76	160.1	53.72	53.90	-150.8	23,671	-0.64%	大賣/鉅額交易
2021/08/02	7	52.63	10.2	52.67	52.80	-3.2	23,444	-0.01%
2021/07/30	26	52.75	20.4	52.71	52.60	5.6	23,936	0.02%
2021/07/29	1	52.70	18.2	52.78	52.90	-17.1	24,450	-0.07%
2021/07/28	35.6	52.24	23	52.57	52.40	12.6	24,837	0.05%
2021/07/27	8.4	52.84	29	52.78	53.00	-20.6	25,536	-0.08%
2021/07/26	38.4	53.49	18	53.45	53.20	20.4	26,205	0.08%
2021/07/23	12.3	52.65	29.3	52.74	53.00	-17	26,532	-0.06%
2021/07/22	16.3	52.04	20	52.10	52.10	-3.8	26,663	-0.01%
2021/07/21	12.4	51.99	16	51.94	51.80	-3.6	27,077	-0.01%
2021/07/20	9	51.64	10	51.66	51.70	-1	27,984	0.00%
2021/07/19	12.1	51.52	9	51.74	52.00	3.1	29,485	0.01%
2021/07/16	11.1	51.46	2	51.45	51.50	9.1	32,699	0.03%
2021/07/15	15.3	51.44	24	51.50	51.60	-8.7	34,817	-0.03%
2021/07/14	27.1	51.37	18.6	51.59	51.50	8.5	36,177	0.02%
2021/07/13	62.1	51.90	12	52.05	51.90	50.1	36,859	0.14%
2021/07/12	7.1	52.10	61	52.07	52.20	-53.9	37,265	-0.14%
2021/07/09	42	52.05	6	51.93	52.00	36	37,473	0.10%
2021/07/08	47.7	52.74	59.7	52.60	52.80	-12	37,291	-0.03%
2021/07/07	34	51.24	4.1	51.28	51.30	29.9	36,928	0.08%
2021/07/06	42	50.87	8	51.06	51.20	34	36,823	0.09%
2021/07/05	19.1	50.60	0	0.00	50.60	19.1	36,751	0.05%
2021/07/02	35.1	50.64	1	50.50	50.50	34.1	36,605	0.09%
2021/07/01	41.4	50.77	5.1	50.76	50.60	36.3	36,533	0.10%
2021/06/30	28.5	51.00	17.2	51.14	51.00	11.3	36,744	0.03%
2021/06/29	7.2	51.05	5	51.12	51.20	2.1	36,788	0.01%
2021/06/28	12	50.99	1	51.00	51.10	11	36,966	0.03%
2021/06/25	13.1	51.02	3.2	51.02	51.00	9.9	36,992	0.03%
2021/06/24	9.1	51.03	5	50.94	51.10	4.1	37,241	0.01%
2021/06/23	24.3	50.85	2.3	50.96	51.00	22	37,676	0.06%
2021/06/22	6.1	51.03	8	50.99	50.90	-1.9	37,792	0.00%
2021/06/21	12.3	50.65	14.4	50.72	50.70	-2.1	37,889	-0.01%
2021/06/18	10.1	51.06	5	51.10	51.00	5.1	38,189	0.01%
2021/06/17	7	51.52	7	51.60	51.50	0	39,486	0.00%
2021/06/16	2	51.80	21	51.76	51.90	-19	39,623	-0.05%
2021/06/15	7	51.17	0.1	51.40	51.30	6.9	39,581	0.02%
2021/06/11	1.5	51.33	10.5	51.38	51.40	-9	39,636	-0.02%
2021/06/09	16.1	50.96	8.1	51.11	51.30	8	39,925	0.02%
2021/06/08	6	51.27	0.1	51.70	51.40	6	40,039	0.01%
2021/06/07	19.3	51.40	22.3	51.51	51.50	-3	40,264	-0.01%
2021/06/04	27.5	51.88	7	51.90	51.90	20.5	40,452	0.05%
2021/06/03	31.6	52.08	7	52.11	52.30	24.6	40,659	0.06%
2021/06/02	6.1	51.52	24	51.81	52.00	-17.9	40,510	-0.04%
2021/06/01	11	51.34	17.1	51.39	51.50	-6.1	40,290	-0.02%
2021/05/31	10.1	51.05	14	51.09	51.60	-4	40,457	-0.01%
2021/05/28	18.2	50.48	18	50.48	50.60	0.2	40,331	0.00%
2021/05/27	14	50.02	8.2	50.09	50.30	5.8	40,411	0.01%
2021/05/26	5	50.90	13.4	50.73	50.70	-8.4	40,254	-0.02%
2021/05/25	34.3	51.44	14.1	51.44	51.10	20.2	40,193	0.05%
2021/05/24	1.2	50.97	14	51.11	51.30	-12.8	40,233	-0.03%
2021/05/21	11.2	51.23	41.4	51.68	51.20	-30.1	40,408	-0.07%
2021/05/20	18.3	50.46	9	50.92	50.80	9.3	40,310	0.02%
2021/05/19	7.1	50.02	25	50.31	50.50	-17.9	40,085	-0.04%
2021/05/18	38.1	49.30	24.1	49.76	50.00	14.1	39,915	0.04%
2021/05/17	125.2	47.96	54.2	48.22	47.90	71.1	39,776	0.18%	大買/
2021/05/14	27.2	49.67	32	49.70	49.60	-4.8	39,121	-0.01%
2021/05/13	31.4	48.85	47.7	48.82	49.20	-16.4	38,782	-0.04%
2021/05/12	247.7	49.53	75.1	50.06	49.60	172.7	38,261	0.45%	大買/鉅額交易
2021/05/11	81	51.98	50.2	52.31	51.60	30.8	36,972	0.08%
2021/05/10	23.2	52.65	38.5	52.76	52.90	-15.3	36,241	-0.04%
2021/05/07	51.3	52.08	21	52.63	52.30	30.3	36,059	0.08%
2021/05/06	25.3	51.45	51.2	51.73	53.00	-25.9	35,706	-0.07%
2021/05/05	41.1	50.98	20	50.82	50.80	21.1	35,241	0.06%
2021/05/04	92	50.04	103	50.33	50.20	-11	35,127	-0.03%	大賣/
2021/05/03	71	51.17	39.2	51.41	51.20	31.8	34,169	0.09%
2021/04/29	178.3	52.40	3.3	52.54	52.10	175	33,664	0.52%	大買/鉅額交易
2021/04/28	39.9	52.67	93.1	52.45	53.20	-53.2	33,224	-0.16%
2021/04/27	81.5	52.67	15	52.70	52.70	66.5	33,106	0.20%
2021/04/26	150.3	53.35	62.2	52.87	53.10	88.2	32,617	0.27%	大買/
2021/04/23	213.4	52.56	92.3	52.75	53.00	121.1	31,717	0.38%	大買/鉅額交易
2021/04/22	218.8	56.43	168.4	55.61	54.10	50.3	30,558	0.16%	大買/大賣/
2021/04/21	87.3	53.84	144	54.54	55.70	-56.6	27,491	-0.21%	大賣/
2021/04/20	119.6	52.49	62.1	53.43	52.00	57.6	25,459	0.23%	大買/
2021/04/19	75.1	49.96	60.4	50.05	50.40	14.7	24,106	0.06%
2021/04/16	37	48.80	32.6	48.62	49.00	4.4	23,301	0.02%
2021/04/15	74.1	48.05	24.3	47.82	47.90	49.8	22,795	0.22%
2021/04/14	49.1	47.00	29	46.96	47.00	20.1	22,494	0.09%
2021/04/13	6	47.05	31.6	47.25	47.20	-25.6	22,362	-0.11%
2021/04/12	8.1	46.81	6.1	46.83	46.85	2	22,111	0.01%
2021/04/09	27.1	46.80	29	46.88	46.70	-2	22,041	-0.01%
2021/04/08	18.1	46.85	7	46.87	46.90	11.1	21,910	0.05%
2021/04/07	19.1	46.80	9	46.78	46.80	10.1	21,820	0.05%
2021/04/06	39.1	46.80	21	46.81	46.85	18.1	21,761	0.08%
2021/04/01	45	46.75	6.3	46.76	46.70	38.8	21,372	0.18%
2021/03/31	18.7	46.70	22.3	46.73	46.80	-3.6	21,256	-0.02%
2021/03/30	8.3	46.46	26.3	46.37	46.55	-18.1	21,044	-0.09%
2021/03/29	38.7	46.34	29.6	46.49	46.50	9.1	20,945	0.04%
2021/03/26	17.5	46.12	37.2	46.15	46.15	-19.7	20,680	-0.10%
2021/03/25	14.1	45.48	11	45.51	45.55	3.1	20,287	0.02%
2021/03/24	12	45.57	59.4	45.60	45.55	-47.4	20,110	-0.24%
2021/03/23	32	45.76	43.1	45.72	45.70	-11.1	19,996	-0.06%
2021/03/22	189.2	45.86	188.4	45.88	45.80	0.8	19,589	0.00%	大買/大賣/
2021/03/19	26.8	42.77	1	42.85	42.70	25.8	18,122	0.14%
2021/03/18	33.1	43.07	16	43.11	43.10	17.1	17,888	0.10%
2021/03/17	46	42.80	24.8	42.85	42.85	21.2	17,899	0.12%
2021/03/16	41.3	42.57	18	42.64	42.60	23.3	17,904	0.13%
2021/03/15	23.1	42.47	2.1	42.41	42.35	21	17,936	0.12%
2021/03/12	12	42.65	17	42.69	42.70	-5	17,781	-0.03%
2021/03/11	29.1	42.92	20.1	42.97	42.85	9	17,666	0.05%
2021/03/10	30.1	42.96	1.1	43.01	43.00	29	17,600	0.16%
2021/03/09	6.2	43.08	30.6	43.06	43.40	-24.4	17,714	-0.14%
2021/03/08	11	42.84	7.1	42.69	42.65	3.9	17,513	0.02%
2021/03/05	3	42.43	8.1	42.46	42.50	-5.1	17,433	-0.03%
2021/03/04	4.3	42.31	14.1	42.29	42.50	-9.8	17,847	-0.05%
2021/03/03	5.1	42.42	23.1	42.52	42.55	-18.1	17,835	-0.10%
2021/03/02	6	42.37	2.2	42.40	42.10	3.8	17,744	0.02%
2021/02/26	17	42.28	7	42.41	42.00	10	17,589	0.06%
2021/02/25	7.2	42.72	5	42.82	42.90	2.2	17,255	0.01%
2021/02/24	33	42.59	7.1	42.48	42.55	25.9	17,267	0.15%
2021/02/23	1	42.45	6	42.43	42.45	-5	17,237	-0.03%
2021/02/22	30.5	41.74	26	41.93	41.80	4.5	17,008	0.03%
2021/02/19	8	41.23	3	41.48	41.60	5	16,970	0.03%
2021/02/18	18.2	41.37	1	41.60	41.35	17.2	16,894	0.10%
2021/02/17	13.2	41.06	19	41.10	41.25	-5.8	16,801	-0.03%
2021/02/05	5.4	40.73	4	40.78	40.85	1.4	16,576	0.01%
2021/02/04	15.3	40.48	1.3	40.58	40.40	14	16,647	0.08%
2021/02/03	14.1	40.56	1	40.80	40.55	13.1	17,019	0.08%
2021/02/02	22.1	40.85	2	40.93	40.75	20.1	16,937	0.12%
2021/02/01	6	40.74	5	40.79	40.80	1	16,812	0.01%
2021/01/29	37.2	40.24	4	40.30	40.15	33.2	16,789	0.20%
2021/01/28	62	40.28	0	0.00	40.25	62	16,597	0.37%
2021/01/27	21.1	40.40	8.1	40.55	40.35	13.1	16,362	0.08%
2021/01/26	61.5	40.45	22	40.62	40.35	39.5	16,223	0.24%
2021/01/25	37	40.94	40.5	40.92	40.90	-3.4	15,710	-0.02%
2021/01/22	27	40.59	2.6	40.61	40.60	24.4	15,509	0.16%
2021/01/21	37.1	40.95	10	40.84	40.80	27.1	15,191	0.18%
2021/01/20	52.7	41.01	9.2	40.95	40.95	43.5	15,029	0.29%
2021/01/19	22	41.76	0	0.00	41.75	22	14,598	0.15%
2021/01/18	58.1	41.52	13.8	41.49	41.60	44.3	14,547	0.30%
2021/01/15	48.3	42.07	3.7	42.11	41.95	44.6	14,248	0.31%
2021/01/14	43	42.57	4	42.53	42.55	39	13,868	0.28%
2021/01/13	10.3	42.67	3	42.65	42.70	7.3	13,709	0.05%
2021/01/12	5.3	42.80	3.1	42.75	42.70	2.2	13,599	0.02%
2021/01/11	10	42.87	13.1	42.88	43.10	-3.1	13,516	-0.02%
2021/01/08	14.1	42.84	14.9	42.86	42.95	-0.8	13,435	-0.01%
2021/01/07	11.1	42.89	2.1	42.90	42.85	9	13,366	0.07%
2021/01/06	20	43.00	36	43.05	42.95	-16	13,172	-0.12%
2021/01/05	23	43.12	5	43.10	43.10	18	13,036	0.14%
2021/01/04	7	43.23	3	43.22	43.20	4	12,974	0.03%
2020/12/31	11.4	43.32	18.1	43.47	43.20	-6.7	12,933	-0.05%
2020/12/30	0	0.00	9.1	43.07	43.25	-9.1	12,962	-0.07%
2020/12/29	14.1	42.92	0	0.00	43.00	14.1	12,916	0.11%
2020/12/28	1.1	42.90	8	42.96	43.00	-6.9	12,907	-0.05%
2020/12/25	4	42.83	0.6	42.90	42.80	3.5	12,961	0.03%
2020/12/24	4	42.81	10	42.80	42.70	-6	13,055	-0.05%
2020/12/23	35.1	42.71	2.4	42.70	42.80	32.7	13,075	0.25%
2020/12/22	22	42.90	2	42.90	42.95	20	13,149	0.15%
2020/12/21	49	43.27	24.7	43.43	43.50	24.3	13,438	0.18%
2020/12/18	2.1	42.83	2	42.90	42.95	0.1	13,750	0.00%
2020/12/17	5	42.83	0	0.00	42.65	5	13,865	0.04%
2020/12/16	0	0.00	4	43.14	43.05	-4	13,782	-0.03%
2020/12/15	8.1	42.55	2	42.70	42.50	6.1	13,764	0.04%
2020/12/14	4	42.80	1	42.85	42.80	3	13,726	0.02%
2020/12/11	17	43.03	2	42.90	42.90	15	13,816	0.11%
2020/12/10	16.1	43.29	16	43.25	43.25	0.1	13,749	0.00%
2020/12/09	7	43.45	2	43.50	43.35	5	13,778	0.04%
2020/12/08	14	43.33	7	43.47	43.60	7	13,772	0.05%
2020/12/07	11	43.44	9	43.42	43.55	2	13,759	0.01%
2020/12/04	13	43.66	7	43.68	43.65	6	13,838	0.04%
2020/12/03	27	43.65	34.2	43.83	43.50	-7.2	13,761	-0.05%
2020/12/02	14	43.15	4	43.11	43.20	10	13,481	0.07%
2020/12/01	6	42.84	6	42.97	43.15	0	13,676	0.00%
2020/11/30	8	43.33	25	43.49	42.90	-17	13,906	-0.12%
2020/11/27	1	43.20	12	43.28	43.30	-11	13,694	-0.08%
2020/11/26	2	42.73	15.3	42.98	42.95	-13.3	13,620	-0.10%
2020/11/25	10	42.69	1	43.00	42.60	9	13,772	0.07%
2020/11/24	7.8	42.84	4	42.90	42.75	3.8	13,849	0.03%
2020/11/23	0	0.00	10.9	42.96	43.00	-10.9	13,800	-0.08%
2020/11/20	8	42.63	0	0.00	42.70	8	13,790	0.06%
2020/11/19	2.6	42.89	4	42.90	42.90	-1.4	13,775	-0.01%
2020/11/18	4.9	42.77	10	42.89	42.70	-5.1	13,816	-0.04%
2020/11/17	1	42.75	15.1	42.60	42.75	-14.1	13,854	-0.10%
2020/11/16	0	0.00	33	42.34	42.35	-33	14,202	-0.23%
2020/11/13	13	42.29	1	42.25	42.25	12	14,467	0.08%
2020/11/12	16	42.51	16.1	42.46	42.40	-0.1	14,811	0.00%
2020/11/11	11.1	42.53	23.4	42.43	42.65	-12.3	14,831	-0.08%
2020/11/09	0.8	41.15	4.7	41.17	41.15	-3.9	14,981	-0.03%
2020/11/06	24	40.96	1	40.90	40.85	23	16,178	0.14%
2020/11/05	2	40.93	3	41.00	41.05	-1	16,546	-0.01%
2020/11/04	1	40.85	6.5	40.91	40.90	-5.5	16,842	-0.03%
2020/11/03	22	40.67	20	40.75	40.95	2	17,212	0.01%
2020/11/02	2	40.50	3.1	40.57	40.60	-1.1	17,662	-0.01%
2020/10/30	0	0.00	2	40.40	40.55	-2	18,262	-0.01%
2020/10/29	5.3	40.45	5	40.50	40.35	0.3	18,465	0.00%
2020/10/28	4.1	40.57	2	40.58	40.55	2.1	18,534	0.01%
2020/10/27	1.1	40.42	1	40.50	40.50	0.1	18,592	0.00%
2020/10/26	16	40.57	0	0.00	40.50	16	18,606	0.09%
2020/10/23	5	40.66	0	0.00	40.65	5	18,750	0.03%
2020/10/22	1	41.00	5	40.55	41.00	-4	18,943	-0.02%
2020/10/21	2	40.40	1.2	40.42	40.30	0.8	19,040	0.00%
2020/10/20	2	40.38	0	0.00	40.35	2	19,061	0.01%
2020/10/19	4	40.50	1	40.60	40.45	3	19,122	0.02%
2020/10/16	0.6	40.45	9	40.36	40.30	-8.4	19,278	-0.04%
2020/10/15	13.1	40.28	3	40.28	40.30	10.1	19,671	0.05%
2020/10/14	6	40.61	12	40.60	40.50	-6	19,700	-0.03%
2020/10/13	10	40.52	9.2	40.43	40.50	0.8	19,784	0.00%
2020/10/12	30.3	40.97	4	41.05	40.95	26.3	20,214	0.13%
2020/10/08	4	41.04	3	41.25	41.15	1	20,431	0.00%
2020/10/07	2	41.00	1	41.40	41.15	1	20,445	0.00%
2020/10/06	1	41.25	2.3	41.37	41.40	-1.3	20,441	-0.01%
2020/10/05	3	41.07	1.1	41.45	41.00	2	20,601	0.01%
2020/09/30	1	41.50	5	41.59	41.40	-4	20,812	-0.02%
2020/09/29	0	0.00	4	41.45	41.20	-4	20,975	-0.02%
2020/09/28	10	40.75	1.1	40.87	40.95	8.9	21,043	0.04%
2020/09/25	12	40.53	21	40.55	40.55	-9	21,224	-0.04%
2020/09/24	24.1	40.13	7	40.05	40.05	17.1	21,293	0.08%
2020/09/23	42	41.21	11	40.95	41.00	31	21,057	0.15%
2020/09/22	8.2	41.90	0	0.00	41.80	8.2	20,759	0.04%
2020/09/21	3	42.23	3	42.38	42.25	0	20,638	0.00%
2020/09/18	8.2	42.57	6	42.51	42.50	2.2	20,706	0.01%
2020/09/17	5.1	42.55	10.6	42.56	42.55	-5.6	20,727	-0.03%
2020/09/16	3.1	42.75	5.9	42.82	42.85	-2.9	20,772	-0.01%
2020/09/15	10	42.65	1	42.65	42.70	9	20,736	0.04%
2020/09/14	3	42.40	5	42.58	42.95	-2	20,963	-0.01%
2020/09/11	1.1	42.23	7	42.25	42.30	-5.9	20,893	-0.03%
2020/09/10	15	42.40	7.5	42.27	42.45	7.5	20,933	0.04%
2020/09/09	11	42.24	1	42.50	42.55	10	20,892	0.05%
2020/09/08	14	42.79	4	42.71	42.70	10	20,918	0.05%
2020/09/07	7	42.44	7	42.30	42.70	0	21,054	0.00%
2020/09/04	9	42.18	1	42.25	42.20	8	21,101	0.04%
2020/09/03	18	42.58	4	42.76	42.70	14	21,075	0.07%
2020/09/02	11.1	42.63	2	42.60	42.65	9.1	20,913	0.04%
2020/09/01	7	42.66	5	42.70	42.75	2	20,813	0.01%
2020/08/31	15	43.05	0	0.00	42.90	15	20,717	0.07%
2020/08/28	12	43.38	1	43.55	43.50	11	20,610	0.05%
2020/08/27	3	43.82	10	43.95	43.85	-7	20,645	-0.03%
2020/08/26	3	44.07	3.2	44.01	44.10	-0.2	20,707	0.00%
2020/08/25	5	44.15	20	44.22	44.10	-15	20,673	-0.07%
2020/08/24	14.1	44.19	20	44.18	44.05	-6	21,049	-0.03%
2020/08/21	9	44.24	12	44.10	44.25	-3	21,056	-0.01%
2020/08/20	23.2	43.68	39	43.63	43.50	-15.8	20,862	-0.08%
2020/08/19	8.4	44.37	3	44.58	44.35	5.4	20,547	0.03%
2020/08/18	2.1	44.00	14	44.01	44.00	-11.9	20,240	-0.06%
2020/08/17	28	43.42	28	43.39	43.35	0	19,928	0.00%
2020/08/14	21.2	42.37	32	42.56	42.85	-10.8	19,825	-0.05%
2020/08/13	34	41.29	1	41.55	41.20	33	19,407	0.17%
2020/08/12	122	41.15	26.4	41.20	41.00	95.7	19,247	0.50%	大買/
2020/08/11	14.1	46.56	25	46.58	46.50	-10.9	18,034	-0.06%
2020/08/10	16	46.68	14.1	46.67	46.60	1.9	17,645	0.01%
2020/08/07	19	47.15	2	47.15	47.10	17	17,455	0.10%
2020/08/06	26.1	47.09	19.2	46.95	47.15	7	17,219	0.04%
2020/08/05	6.3	46.42	23	46.23	46.45	-16.7	16,833	-0.10%
2020/08/04	7	45.11	8	45.18	45.40	-1	16,369	-0.01%
2020/08/03	31	44.89	4	44.95	44.95	27	16,214	0.17%
2020/07/31	10	45.23	0.4	45.00	45.00	9.7	16,141	0.06%
2020/07/30	0	0.00	20	45.33	45.35	-20	16,127	-0.12%
2020/07/29	1	45.10	1	45.15	45.05	0	16,204	0.00%
2020/07/28	9	44.56	5	44.65	44.50	4	16,213	0.02%
2020/07/27	1	44.75	4.1	44.93	44.60	-3.1	16,216	-0.02%
2020/07/24	0	0.00	23	45.30	45.00	-23	16,217	-0.14%
2020/07/23	0	0.00	1	45.60	45.60	-1	16,183	-0.01%
2020/07/22	0	0.00	0.8	45.45	45.50	-0.8	16,181	0.00%
2020/07/21	29	45.69	4	45.59	45.55	25	16,060	0.16%
2020/07/20	4	45.11	4.1	45.19	45.10	-0.1	15,811	0.00%
2020/07/17	3	44.82	4.8	44.81	44.80	-1.8	15,774	-0.01%
2020/07/16	24	44.53	11	44.55	44.50	13	15,824	0.08%
2020/07/15	0.2	45.35	6.3	45.48	45.60	-6.1	15,384	-0.04%
2020/07/14	0.7	45.10	1	45.30	45.30	-0.3	15,181	0.00%
2020/07/13	7	45.16	2	45.25	45.20	5	15,199	0.03%
2020/07/10	5	45.10	9	45.14	44.95	-4	15,301	-0.03%
2020/07/09	1	45.30	30	45.40	45.30	-29	15,268	-0.19%
2020/07/08	1	45.15	7	45.04	45.15	-6	15,002	-0.04%
2020/07/07	4.3	44.30	10.8	44.24	44.50	-6.6	14,733	-0.04%
2020/07/06	12	44.27	42	44.37	44.40	-30	14,649	-0.20%
2020/07/03	2	43.95	8	43.92	43.95	-6	14,624	-0.04%
2020/07/02	16	43.60	19	43.59	43.60	-3	14,576	-0.02%
2020/07/01	2	43.15	4	43.10	43.10	-2	14,481	-0.01%
2020/06/30	1	42.75	3	42.85	42.75	-2	14,409	-0.01%
2020/06/29	13	42.70	4.4	42.76	42.65	8.6	14,485	0.06%
2020/06/24	15.1	42.76	4	42.85	42.85	11.1	14,456	0.08%
2020/06/23	10	42.70	2	43.00	42.70	8	14,452	0.06%
2020/06/22	2	42.68	4	43.01	42.90	-2	14,506	-0.01%
2020/06/19	11	42.59	9	43.11	42.55	2	14,595	0.01%
2020/06/18	4	42.69	2	42.80	42.70	2	14,575	0.01%
2020/06/17	5	42.59	0.3	42.85	42.85	4.7	14,913	0.03%
2020/06/16	4	42.81	5	42.99	42.85	-1	15,214	-0.01%
2020/06/15	23	42.64	0	0.00	42.50	23	15,627	0.15%
2020/06/12	5	42.85	6	42.73	42.90	-1	15,929	-0.01%
2020/06/11	56	43.56	11	43.62	43.30	45	16,268	0.28%
2020/06/10	0	0.00	9	43.98	44.00	-9	16,336	-0.06%
2020/06/09	7	43.72	2	43.83	43.90	5	16,626	0.03%
2020/06/08	4	43.70	5	43.79	43.95	-1	16,884	-0.01%
2020/06/04	14	43.42	7	43.59	43.40	7	17,038	0.04%
2020/06/03	1	43.65	132	43.65	43.65	-131	17,164	-0.76%	大賣/鉅額交易
2020/06/02	2	43.15	6.1	43.27	43.30	-4.1	17,071	-0.02%
2020/06/01	3	42.97	1	43.05	43.10	2	17,036	0.01%
2020/05/29	1.7	42.57	3.1	42.66	42.55	-1.4	16,970	-0.01%
2020/05/28	7	42.64	0	0.00	42.35	7	16,591	0.04%
2020/05/27	134.1	42.85	1	42.95	42.85	133.1	16,655	0.80%	大買/鉅額交易
2020/05/26	0	0.00	3	43.02	43.00	-3	16,717	-0.02%
2020/05/25	0	0.00	14.1	42.50	42.65	-14.1	16,826	-0.08%
2020/05/22	2	42.83	0	0.00	42.65	2	16,923	0.01%
2020/05/21	2.2	43.00	11.1	43.01	43.00	-8.9	16,923	-0.05%
2020/05/20	1	42.90	11	43.06	42.90	-10	16,891	-0.06%
2020/05/18	1	42.40	0	0.00	42.35	1	16,725	0.01%
2020/05/15	10	42.55	3.3	42.44	42.30	6.7	16,700	0.04%
2020/05/14	5.2	42.36	1	42.40	42.60	4.2	16,720	0.02%
2020/05/13	2	42.53	5.1	42.65	42.90	-3.1	16,615	-0.02%
2020/05/12	8	42.83	1.1	42.86	42.95	6.9	16,648	0.04%
2020/05/11	42	43.20	2	43.38	43.15	40	16,683	0.24%
2020/05/08	1	42.95	2	43.00	43.00	-1	16,728	-0.01%
2020/05/07	1	42.60	4	43.00	42.70	-3	16,749	-0.02%
2020/05/06	1	42.36	5	42.55	42.60	-4	16,822	-0.02%
2020/05/05	0	0.00	6.1	42.87	42.85	-6.1	16,875	-0.04%
2020/05/04	18	42.19	8	42.33	42.20	10	16,886	0.06%
2020/04/30	1.2	42.92	7	43.06	43.20	-5.8	16,928	-0.03%
2020/04/29	5	42.30	4	42.49	42.55	1	16,995	0.01%
2020/04/28	10	41.98	1	42.15	42.25	9	17,208	0.05%
2020/04/27	4	42.11	1	42.20	42.00	3	18,115	0.02%
2020/04/24	4	42.03	0	0.00	42.00	4	18,025	0.02%
2020/04/23	3	42.08	0	0.00	42.15	3	18,025	0.02%
2020/04/22	5.1	41.57	65.1	41.40	41.60	-60	17,994	-0.33%
2020/04/21	7.7	41.88	5	42.09	41.80	2.7	18,175	0.01%
2020/04/20	7	42.33	1	42.40	42.35	6	18,223	0.03%
2020/04/17	6	42.16	2	42.18	42.00	4	18,450	0.02%
2020/04/16	3	41.55	8	41.93	41.85	-5	18,435	-0.03%
2020/04/15	7.5	41.87	10	41.92	41.80	-2.5	18,514	-0.01%
2020/04/14	1	41.10	1	41.65	41.65	0	18,414	0.00%
2020/04/13	7	40.94	1	40.95	40.80	6	18,392	0.03%
2020/04/10	6	40.90	3.1	40.82	41.00	2.9	18,530	0.02%
2020/04/09	8	40.73	13	40.73	40.55	-5	18,714	-0.03%
2020/04/08	7	40.74	29	40.91	41.00	-22	18,786	-0.12%
2020/04/07	12	39.77	8	39.81	39.95	4	18,599	0.02%
2020/04/06	4.1	38.87	8	39.21	39.05	-3.9	18,657	-0.02%
2020/04/01	6	39.18	0	0.00	39.00	6	18,611	0.03%
2020/03/31	4	39.19	10	39.30	39.50	-6	18,495	-0.03%
2020/03/30	4.1	38.78	1	39.00	39.15	3.1	18,316	0.02%
2020/03/27	1	39.40	2.1	39.02	38.95	-1.1	18,246	-0.01%
2020/03/26	7	38.71	4	38.95	38.60	3	18,248	0.02%
2020/03/25	35.1	39.09	3	38.87	38.80	32.1	18,249	0.18%
2020/03/24	1.7	38.12	14	38.43	38.25	-12.4	18,117	-0.07%
2020/03/23	20	35.44	1	36.00	36.10	19	17,961	0.11%
2020/03/20	17	35.99	23	36.16	36.95	-6	17,655	-0.03%
2020/03/19	19.4	34.16	54	34.39	33.60	-34.7	17,337	-0.20%
2020/03/18	25	36.72	5	36.95	36.00	20	17,069	0.12%
2020/03/17	26.3	37.86	3	38.00	37.60	23.3	16,688	0.14%
2020/03/16	8.1	39.45	4	39.46	38.85	4.1	16,138	0.03%
2020/03/13	15	38.82	5	39.23	40.25	10	15,911	0.06%
2020/03/12	20.2	40.94	10	41.12	40.75	10.2	15,439	0.07%
2020/03/11	2	41.98	1	41.85	41.80	1	15,048	0.01%
2020/03/10	7	41.35	12.2	41.62	41.60	-5.2	14,955	-0.03%
2020/03/09	12	42.00	6	42.18	41.85	6	14,818	0.04%
2020/03/06	2.1	42.87	10	42.85	42.85	-7.9	14,613	-0.05%
2020/03/05	1	42.90	3	43.10	43.30	-2	14,608	-0.01%
2020/03/04	0	0.00	12.5	42.83	42.85	-12.5	14,772	-0.08%
2020/03/03	1	42.65	2	42.85	42.65	-1	14,783	-0.01%
2020/03/02	0	0.00	17	42.16	42.25	-17	14,678	-0.12%
2020/02/27	8	42.19	1	42.25	42.25	7	14,824	0.05%
2020/02/26	13	42.37	2	42.20	42.20	11	14,772	0.07%
2020/02/25	11	42.53	1	42.50	42.70	10	14,628	0.07%
2020/02/24	2	42.90	3	43.00	43.00	-1	14,574	-0.01%
2020/02/21	5	43.15	1	43.30	43.25	4	14,887	0.03%
2020/02/20	3.4	43.49	1.1	43.52	43.15	2.3	15,079	0.02%
2020/02/19	1	43.40	27	43.20	43.40	-26	15,251	-0.17%
2020/02/18	2.1	43.09	0	0.00	43.05	2.1	15,442	0.01%
2020/02/14	3	43.20	0	0.00	43.20	3	15,690	0.02%
2020/02/13	3	43.15	7.1	43.20	43.15	-4.1	15,652	-0.03%
2020/02/12	0	0.00	1	42.85	42.80	-1	15,560	-0.01%
2020/02/11	1.6	42.69	1	42.80	42.60	0.6	15,533	0.00%
2020/02/10	3.5	41.97	20	42.28	42.40	-16.5	15,477	-0.11%
2020/02/07	10	42.49	7	42.39	42.50	3	15,428	0.02%
2020/02/06	13	43.00	9.8	43.02	43.00	3.2	15,478	0.02%
2020/02/05	1	42.35	21.7	42.48	42.35	-20.7	15,557	-0.13%
2020/02/04	14	42.38	21.3	42.15	42.40	-7.3	15,460	-0.05%
2020/02/03	19	40.86	52	40.90	41.55	-33	15,348	-0.22%
2020/01/31	14	42.33	35	42.15	42.05	-21	15,299	-0.14%
2020/01/30	51	42.42	33.1	42.22	41.85	17.9	15,164	0.12%
2020/01/20	0	0.00	12	44.95	44.95	-12	14,282	-0.08%
2020/01/17	5.1	44.76	6	44.74	44.90	-0.9	14,487	-0.01%
2020/01/16	15	44.80	7	44.82	44.75	8	14,575	0.05%
2020/01/15	0	0.00	2	44.60	44.55	-2	14,636	-0.01%
2020/01/14	0.1	44.30	18.1	44.49	44.55	-18	14,537	-0.12%
2020/01/13	4	44.15	17.2	44.10	44.25	-13.2	14,595	-0.09%
2020/01/10	0	0.00	33	43.40	43.50	-33	15,006	-0.22%
2020/01/09	0	0.00	11	43.41	43.45	-11	15,008	-0.07%
2020/01/08	0	0.00	1	43.50	43.40	-1	14,943	-0.01%
2020/01/07	0	0.00	24	43.29	43.60	-24	14,877	-0.16%
2020/01/06	27	43.44	5.4	43.47	43.45	21.7	14,973	0.14%
2020/01/03	6	44.08	12	44.07	43.95	-6	14,911	-0.04%
2020/01/02	10	44.07	11	44.08	44.10	-1	14,838	-0.01%
2019/12/31	13	43.67	2	43.68	43.70	11	14,647	0.08%
2019/12/30	42	43.69	9	43.71	43.65	33	14,673	0.22%
2019/12/27	0.5	43.05	1	43.19	43.25	-0.5	14,540	0.00%
2019/12/26	5	42.98	39	42.99	43.05	-34	14,635	-0.23%
2019/12/25	6.5	42.99	42	43.15	43.10	-35.5	14,801	-0.24%
2019/12/24	1	43.25	0	0.00	43.15	1	14,907	0.01%
2019/12/23	10	43.03	27	43.06	43.25	-17	14,952	-0.11%
2019/12/20	0	0.00	9	42.89	42.95	-9	14,978	-0.06%
2019/12/19	1.6	42.85	9	42.83	43.00	-7.4	14,997	-0.05%
2019/12/18	18	42.96	7.1	42.89	43.00	10.9	15,064	0.07%
2019/12/17	44	42.75	41	42.78	42.95	3	15,039	0.02%
2019/12/16	5.1	42.65	12.9	42.84	42.80	-7.8	14,936	-0.05%
2019/12/13	5	42.56	14	42.63	42.55	-9	14,945	-0.06%
2019/12/12	0	0.00	5.1	42.35	42.30	-5.1	14,920	-0.03%
2019/12/11	0	0.00	8	42.17	42.15	-8	14,985	-0.05%
2019/12/10	5	42.05	18	42.12	42.10	-13	15,068	-0.09%
2019/12/09	3	42.05	8	42.00	42.05	-5	15,165	-0.03%
2019/12/06	3.1	41.73	1	41.85	41.75	2.1	15,175	0.01%
2019/12/05	2	41.70	3	41.75	41.65	-1	15,354	-0.01%
2019/12/04	15.6	41.57	5	41.57	41.75	10.6	15,645	0.07%
2019/12/03	2	41.68	1	41.85	41.85	1	15,733	0.01%
2019/12/02	13	41.38	1	41.40	41.35	12	15,733	0.08%
2019/11/29	21	41.57	0.2	41.50	41.40	20.8	15,719	0.13%
2019/11/28	5	42.05	9	42.04	42.00	-4	15,662	-0.03%
2019/11/27	11.3	41.90	1	41.80	41.95	10.3	15,837	0.07%
2019/11/26	8	42.06	4.2	42.17	41.80	3.8	15,863	0.02%
2019/11/25	1	41.90	13	42.01	41.95	-12	15,528	-0.08%
2019/11/22	14	42.02	2.1	42.22	42.10	11.9	15,556	0.08%
2019/11/21	7	42.28	9	42.22	42.35	-2	15,639	-0.01%
2019/11/20	17	42.47	19.2	42.50	42.65	-2.2	15,535	-0.01%
2019/11/19	12	41.72	18.1	41.79	42.10	-6.1	15,188	-0.04%
2019/11/18	38	41.98	17.1	42.03	42.10	20.9	15,006	0.14%
2019/11/15	16	41.51	24	41.55	41.70	-8	14,790	-0.05%
2019/11/14	9	41.05	2.1	41.15	41.15	6.9	14,612	0.05%
2019/11/13	8	41.14	18	41.15	41.00	-10	14,577	-0.07%
2019/11/12	0	0.00	1.2	40.62	40.65	-1.2	14,491	-0.01%
2019/11/11	16	40.57	14	40.58	40.35	2	14,806	0.01%
2019/11/08	12	40.93	2	40.98	40.90	10	15,386	0.06%
2019/11/07	3	40.85	1	40.80	40.95	2	15,890	0.01%
2019/11/06	5.5	40.80	1	40.85	40.80	4.5	16,088	0.03%
2019/11/05	10	40.77	1	40.65	40.90	9	16,203	0.06%
2019/11/04	7	40.85	39	41.09	40.95	-32	16,285	-0.20%
2019/11/01	0	0.00	1	40.55	40.55	-1	16,295	-0.01%
2019/10/31	9	40.56	2	40.50	40.45	7	16,600	0.04%
2019/10/30	7.3	40.31	5	40.45	40.35	2.3	16,869	0.01%
2019/10/29	7	40.71	22.1	40.51	40.65	-15.1	16,765	-0.09%
2019/10/28	17	40.75	1.1	40.70	40.75	15.9	16,612	0.10%
2019/10/25	8	40.68	5	40.94	40.85	3	16,652	0.02%
2019/10/24	18	40.92	0	41.00	41.00	18	16,478	0.11%
2019/10/23	19	40.94	6.1	40.90	40.95	12.9	16,533	0.08%
2019/10/22	47	41.40	5	41.28	41.40	42	16,532	0.25%
2019/10/21	16.1	41.52	3.6	41.49	41.50	12.6	16,453	0.08%
2019/10/18	8.6	40.93	15.6	40.87	40.95	-7	16,356	-0.04%
2019/10/17	2	40.03	27.4	40.05	40.10	-25.4	15,849	-0.16%
2019/10/16	27	39.87	23	40.00	40.00	4	15,811	0.03%
2019/10/15	5	39.90	5	39.99	40.00	0	15,916	0.00%
2019/10/14	10	39.95	20	39.95	39.95	-10	16,255	-0.06%
2019/10/09	3	39.53	2	39.75	39.50	1	16,418	0.01%
2019/10/08	3	39.67	7	39.70	39.75	-4	16,714	-0.02%
2019/10/07	2	39.20	3	39.28	39.30	-1	17,140	-0.01%
2019/10/04	6	38.83	2.1	39.10	38.90	3.9	17,320	0.02%
2019/10/03	10	38.89	10	38.88	39.00	0	17,304	0.00%
2019/10/02	9.1	39.27	2	39.55	39.25	7.1	17,315	0.04%
2019/10/01	3	39.60	0.1	39.75	39.65	2.9	17,356	0.02%
2019/09/27	2	39.65	3	39.67	39.65	-1	17,381	-0.01%
2019/09/26	7.1	39.73	0.9	39.90	39.90	6.1	17,415	0.04%
2019/09/25	8	39.66	0	0.00	39.60	8	17,535	0.05%
2019/09/24	12	39.77	2	39.75	39.80	10	17,583	0.06%
2019/09/23	11.2	39.91	1	40.00	39.75	10.2	17,507	0.06%
2019/09/20	8	39.75	1.3	40.20	40.20	6.7	17,563	0.04%
2019/09/19	8	39.82	0	0.00	39.80	8	17,483	0.05%
2019/09/18	1	39.90	5	39.78	39.80	-4	17,574	-0.02%
2019/09/17	50	39.55	50	39.71	39.50	0	17,619	0.00%
2019/09/16	8	40.12	2.3	40.13	40.10	5.7	17,629	0.03%
2019/09/12	0.6	40.05	20.2	40.08	40.05	-19.6	17,599	-0.11%
2019/09/11	3	39.80	1	39.90	40.00	2	17,752	0.01%
2019/09/10	9	40.00	1	39.95	39.95	8	17,949	0.04%
2019/09/09	11	39.95	2	40.08	40.00	9	18,140	0.05%
2019/09/06	56	40.04	30	39.48	39.85	26	18,038	0.14%
2019/09/05	11.1	38.90	14	38.86	39.00	-2.9	17,798	-0.02%
2019/09/04	2	38.40	13	38.48	38.45	-11	17,818	-0.06%
2019/09/03	3.6	38.47	1	38.35	38.35	2.6	17,972	0.01%
2019/09/02	22	38.30	50	38.40	38.25	-28	18,146	-0.15%
2019/08/30	3	38.15	0	0.00	38.45	3	18,113	0.02%
2019/08/29	1	37.55	5	37.60	37.80	-4	18,035	-0.02%
2019/08/28	51	37.70	2	37.65	37.70	49	18,261	0.27%
2019/08/27	9	37.58	0	0.00	37.65	9	18,435	0.05%
2019/08/26	22	37.53	0	0.00	37.70	22	18,481	0.12%
2019/08/23	1	37.80	3	37.90	38.20	-2	18,473	-0.01%
2019/08/22	1	37.85	3	37.95	37.85	-2	18,541	-0.01%
2019/08/21	1	38.00	0	0.00	37.95	1	18,734	0.01%
2019/08/20	5	38.20	1	38.20	38.15	4	18,731	0.02%
2019/08/19	21.1	38.14	0	0.00	38.10	21.1	18,777	0.11%
2019/08/16	2	37.88	4	37.91	37.95	-2	18,796	-0.01%
2019/08/15	29	37.85	16	37.77	38.00	13	18,773	0.07%
2019/08/14	12	38.08	6	37.92	38.30	6	18,819	0.03%
2019/08/13	31	37.37	1	37.25	37.25	30	18,656	0.16%
2019/08/12	19	43.97	2	43.95	43.95	17	18,080	0.09%
2019/08/08	1	44.10	7	44.05	43.90	-6	17,741	-0.03%
2019/08/07	7	43.46	1	43.45	43.35	6	17,601	0.03%
2019/08/06	30.1	43.09	23	43.12	43.30	7.1	17,750	0.04%
2019/08/05	13	43.53	0	0.00	43.55	13	17,728	0.07%
2019/08/02	38.1	43.71	36	43.73	43.55	2.1	17,716	0.01%
2019/08/01	24	44.18	2	44.23	44.05	22	17,596	0.13%
2019/07/31	3	44.75	0	0.00	44.70	3	17,513	0.02%
2019/07/30	7	44.82	3	44.80	44.80	4	17,651	0.02%
2019/07/29	43.2	44.90	9	44.96	44.85	34.2	17,948	0.19%
2019/07/26	4	44.36	3	44.37	44.65	1	18,163	0.01%
2019/07/25	28	44.54	1	44.40	44.30	27	18,228	0.15%
2019/07/24	35	44.90	3	44.82	44.80	32	18,091	0.18%
2019/07/23	2	44.85	6	45.04	45.05	-4	18,053	-0.02%
2019/07/22	10	44.99	3	44.93	44.90	7	18,025	0.04%
2019/07/19	9	44.65	6	44.69	44.80	3	17,949	0.02%
2019/07/18	2	44.60	2	44.50	44.60	0	17,921	0.00%
2019/07/17	38	44.56	11	44.51	44.70	27	18,132	0.15%
2019/07/16	18	44.36	16	44.38	44.75	2	18,306	0.01%
2019/07/15	10	43.97	17	43.96	44.05	-7	18,126	-0.04%
2019/07/12	17	44.55	7	44.44	44.35	10	18,091	0.06%
2019/07/11	31.2	44.98	10	44.86	44.80	21.2	18,028	0.12%
2019/07/10	9	45.92	4	46.06	45.85	5	17,637	0.03%
2019/07/09	1	46.00	0	0.00	46.00	1	17,645	0.01%
2019/07/08	2	46.10	6	46.20	46.20	-4	17,825	-0.02%
2019/07/05	0	0.00	3	46.40	46.15	-3	17,949	-0.02%
2019/07/04	8.5	45.88	8	45.91	45.90	0.5	18,032	0.00%
2019/07/03	20	46.14	10	46.34	46.25	10	18,223	0.05%
2019/07/02	0	0.00	2.1	46.35	46.35	-2.1	18,452	-0.01%
2019/07/01	4	46.33	30.5	46.13	46.15	-26.5	18,483	-0.14%
2019/06/28	12	45.83	14.4	45.88	46.05	-2.4	18,562	-0.01%
2019/06/27	9.5	45.82	44.6	45.95	45.95	-35.1	18,801	-0.19%
2019/06/26	0	0.00	27	45.54	45.55	-27	18,891	-0.14%
2019/06/25	23	45.41	16	45.52	45.60	7	19,323	0.04%
2019/06/24	37	45.50	13	45.58	45.60	24	19,560	0.12%
2019/06/21	1	45.20	0	0.00	45.15	1	19,765	0.01%
2019/06/20	22	45.26	19.2	45.32	45.40	2.8	20,696	0.01%
2019/06/19	40	45.17	29	45.23	45.30	11	20,682	0.05%
2019/06/18	63.6	45.17	5.7	45.04	45.20	57.9	20,639	0.28%
2019/06/17	19.7	44.76	8.7	44.53	44.70	11	20,457	0.05%
2019/06/14	11	43.90	22	43.96	43.95	-11	20,318	-0.05%
2019/06/13	18	43.73	0.1	43.85	43.85	17.9	20,846	0.09%
2019/06/12	12	43.74	2	43.75	43.75	10	20,917	0.05%
2019/06/11	5	43.70	26	43.90	44.00	-21	20,838	-0.10%
2019/06/10	0	0.00	26	43.55	43.85	-26	20,740	-0.13%
2019/06/05	7	43.06	2	43.05	43.00	5	20,525	0.02%
2019/06/04	5	43.52	17	43.52	43.10	-12	20,408	-0.06%
2019/06/03	3.7	43.16	110.8	43.34	43.40	-107.1	20,223	-0.53%	大賣/鉅額交易
2019/05/31	8.5	42.81	7	42.77	42.90	1.5	20,045	0.01%
2019/05/30	5	42.60	0	0.00	42.80	5	19,910	0.03%
2019/05/29	2	42.35	3	42.33	42.50	-1	19,853	-0.01%
2019/05/28	9.1	42.44	0	0.00	42.30	9.1	19,894	0.05%
2019/05/27	13	42.47	2	42.55	42.40	11	19,814	0.06%
2019/05/24	0	0.00	10	42.48	42.35	-10	19,902	-0.05%
2019/05/23	14	42.66	0	0.00	42.35	14	19,954	0.07%
2019/05/22	4	42.56	1	42.75	42.70	3	20,360	0.01%
2019/05/21	7	42.51	1	42.70	42.85	6	20,460	0.03%
2019/05/20	12	42.47	13	42.48	42.35	-1	20,442	0.00%
2019/05/17	8	42.25	5	42.30	42.25	3	20,401	0.01%
2019/05/16	9	42.03	8	42.23	42.00	1	20,412	0.00%
2019/05/15	21	41.82	4	41.80	41.75	17	20,302	0.08%
2019/05/14	7	41.52	9	41.66	41.55	-2	20,272	-0.01%
2019/05/13	6	42.30	7	42.47	42.00	-1	19,984	-0.01%
2019/05/10	2	42.78	2	42.58	42.50	0	19,903	0.00%
2019/05/09	25	42.62	2	42.63	42.50	23	19,795	0.12%
2019/05/08	7	42.79	15	42.74	43.00	-8	19,622	-0.04%
2019/05/07	9	42.56	6	42.90	42.90	3	19,430	0.02%
2019/05/06	4	42.33	12.4	42.31	42.30	-8.4	19,257	-0.04%
2019/05/03	2	42.80	25	42.65	42.85	-23	18,942	-0.12%
2019/05/02	7	42.27	4	42.23	42.20	3	18,615	0.02%
2019/04/30	12	42.01	7	42.14	42.00	5	18,472	0.03%
2019/04/29	2	42.00	13	42.08	42.10	-11	18,476	-0.06%
2019/04/26	0	0.00	3	41.72	41.75	-3	18,369	-0.02%
2019/04/24	9	41.48	3	41.62	41.55	6	18,358	0.03%
2019/04/23	5	40.82	10	41.05	41.60	-5	18,316	-0.03%
2019/04/22	14	41.28	3	41.17	41.00	11	18,243	0.06%
2019/04/19	1	41.50	0	0.00	41.70	1	17,929	0.01%
2019/04/18	13	41.62	0	0.00	41.60	13	17,806	0.07%
2019/04/17	15	41.94	0	0.00	41.95	15	17,616	0.09%
2019/04/16	5	42.32	2	42.30	42.30	3	17,377	0.02%
2019/04/15	0.8	42.50	12.9	42.34	42.50	-12.1	17,356	-0.07%
2019/04/12	11	42.00	4	42.20	42.00	7	17,209	0.04%
2019/04/11	1	41.95	0	0.00	42.05	1	17,030	0.01%
2019/04/10	7	41.89	3	42.02	42.00	4	16,791	0.02%
2019/04/09	6	42.12	4	42.50	42.15	2	16,545	0.01%
2019/04/08	14	42.03	15	42.09	42.30	-1	16,200	-0.01%
2019/04/03	1.9	41.65	29.4	41.59	41.70	-27.5	15,817	-0.17%
2019/04/02	0	0.00	5	41.59	41.40	-5	15,641	-0.03%
2019/04/01	16	41.45	0	0.00	41.35	16	15,380	0.10%
2019/03/29	3.1	41.28	2	41.25	41.25	1.1	14,937	0.01%
2019/03/28	13	41.32	7	41.19	41.00	6	14,770	0.04%
2019/03/27	5	40.63	0	0.00	40.55	5	14,397	0.03%
2019/03/26	26.1	40.39	10	40.38	40.45	16.1	14,149	0.11%
2019/03/25	39	40.22	22	40.26	40.50	17	13,906	0.12%
2019/03/22	0	0.00	2	38.70	38.70	-2	12,921	-0.02%
2019/03/21	12	38.82	11	38.75	38.85	1	12,975	0.01%
2019/03/20	2	38.00	1	38.10	38.05	1	12,847	0.01%
2019/03/19	1	38.00	1	38.20	38.10	0	12,820	0.00%
2019/03/18	5	37.70	0	0.00	37.80	5	12,718	0.04%
2019/03/15	0.1	38.65	5	38.70	38.65	-4.9	12,123	-0.04%
2019/03/14	11	38.50	13	38.52	38.60	-2	12,005	-0.02%
2019/03/12	0	0.00	10	38.50	38.40	-10	12,190	-0.08%
2019/03/11	17	37.95	0	0.00	37.85	17	12,358	0.14%
2019/03/06	2	38.08	0	0.00	38.25	2	12,966	0.02%
2019/03/05	4	38.04	0	0.00	38.00	4	13,299	0.03%
2019/03/04	5	38.35	0	0.00	38.20	5	14,411	0.03%
2019/02/26	0	0.00	5	38.29	38.20	-5	14,246	-0.04%
2019/02/25	3.1	38.47	1	38.50	38.45	2.1	14,362	0.01%
2019/02/22	6	38.72	1	38.70	38.70	5	14,472	0.03%
2019/02/21	6	38.25	12	39.06	39.30	-6	14,492	-0.04%
2019/02/20	1	37.70	1	38.00	37.85	0	14,013	0.00%
2019/02/19	1	37.55	0	0.00	37.55	1	13,849	0.01%
2019/02/18	2	37.00	2	37.20	36.90	0	13,696	0.00%
2019/02/15	0	0.00	1	37.55	37.45	-1	13,766	-0.01%
2019/02/14	2	37.55	6	38.00	37.50	-4	13,833	-0.03%
2019/02/12	2	37.60	0	0.00	37.70	2	13,617	0.01%
2019/01/30	2	37.18	9	37.21	37.35	-7	13,468	-0.05%
2019/01/29	0	0.00	1	36.90	37.10	-1	13,530	-0.01%
2019/01/28	0	0.00	3	36.95	37.00	-3	13,669	-0.02%
2019/01/25	0	0.00	4	36.56	36.60	-4	13,691	-0.03%
2019/01/23	0	0.00	10	36.35	36.45	-10	13,992	-0.07%
2019/01/22	0	0.00	1	36.20	36.25	-1	14,159	-0.01%
2019/01/21	1	36.15	1	36.20	36.25	0	14,309	0.00%
2019/01/18	0	0.00	4	36.00	36.00	-4	14,490	-0.03%
2019/01/17	0	0.00	1	35.50	35.45	-1	14,775	-0.01%
2019/01/16	1	35.60	0	0.00	35.60	1	15,381	0.01%
2019/01/14	12	35.52	0	0.00	35.60	12	15,440	0.08%
2019/01/10	1	36.55	1	36.80	36.55	0	15,388	0.00%
2019/01/09	0	0.00	8	36.17	36.35	-8	15,371	-0.05%
2019/01/08	3	35.83	0	0.00	35.55	3	15,314	0.02%
2019/01/07	0	0.00	2	36.10	36.00	-2	15,385	-0.01%
2019/01/03	4	35.30	0	0.00	35.15	4	15,897	0.03%
2019/01/02	2	35.60	0	0.00	35.50	2	15,978	0.01%
2018/12/28	0	0.00	6	35.70	35.60	-6	16,040	-0.04%
2018/12/26	0	0.00	2	35.70	35.40	-2	16,203	-0.01%
2018/12/25	4	35.13	6	35.70	35.85	-2	16,296	-0.01%
2018/12/24	1	35.85	1	35.75	35.80	0	16,416	0.00%
2018/12/22	1.1	35.41	0	0.00	35.45	1.1	16,528	0.01%
2018/12/20	3	35.37	7	35.69	35.40	-4	16,974	-0.02%
2018/12/19	0	0.00	1.6	35.92	36.00	-1.6	16,914	-0.01%
2018/12/18	7	35.81	3	36.10	35.65	4	16,943	0.02%
2018/12/17	4	36.15	1	36.20	36.00	3	17,319	0.02%
2018/12/14	5	35.60	4	35.53	35.75	1	17,273	0.01%
2018/12/13	5	35.03	2	34.93	35.50	3	17,362	0.02%
2018/12/12	3	34.83	0	0.00	34.95	3	17,290	0.02%
2018/12/11	3	35.05	0	0.00	34.80	3	17,234	0.02%
2018/12/10	2	34.90	0	0.00	34.75	2	17,308	0.01%
2018/12/07	5	35.08	7	35.26	35.05	-2	17,487	-0.01%
2018/12/06	0	0.00	2	34.60	34.65	-2	17,576	-0.01%
2018/12/05	3	34.50	0	0.00	34.85	3	17,823	0.02%
2018/12/04	5	35.26	3	35.23	35.05	2	18,345	0.01%
2018/12/03	3	35.35	5	35.64	35.85	-2	18,146	-0.01%
2018/11/30	0	0.00	2	34.45	34.50	-2	17,903	-0.01%
2018/11/29	9	34.20	7	34.27	34.05	2	17,779	0.01%
2018/11/28	12	33.79	7	33.98	34.05	5	17,765	0.03%
2018/11/27	30	33.37	0	0.00	33.50	30	17,583	0.17%
2018/11/26	1	35.25	0	0.00	35.35	1	16,748	0.01%
2018/11/22	3	35.07	0	0.00	34.85	3	17,290	0.02%
2018/11/21	4	35.75	5	35.86	35.70	-1	17,165	-0.01%
2018/11/20	0.1	36.75	0	0.00	36.65	0.1	17,025	0.00%
2018/11/19	4	36.51	0	0.00	36.50	4	17,037	0.02%
2018/11/16	0	0.00	10	36.20	36.45	-10	17,140	-0.06%
2018/11/15	10	36.40	0	0.00	36.15	10	17,325	0.06%
2018/11/14	1	36.90	0	0.00	36.35	1	17,409	0.01%
2018/11/12	0	0.00	7	35.24	35.60	-7	17,488	-0.04%
2018/11/08	0	0.00	4	35.35	35.50	-4	18,029	-0.02%
2018/11/06	6	34.95	2	35.53	35.10	4	19,646	0.02%
2018/11/05	5	35.45	4	35.70	35.35	1	19,895	0.01%
2018/11/02	5	36.34	2	36.28	36.45	3	20,127	0.01%
2018/11/01	2	35.00	3	35.55	35.65	-1	20,426	0.00%
2018/10/30	5	34.33	2	34.50	34.10	3	20,695	0.01%
2018/10/29	5	33.94	2	33.40	33.90	3	20,980	0.01%
2018/10/26	19.1	33.68	4	33.58	33.50	15.1	21,504	0.07%
2018/10/25	5	33.50	0	0.00	34.00	5	22,325	0.02%
2018/10/24	11.1	34.22	9	33.91	34.15	2.1	23,157	0.01%
2018/10/23	10	36.21	4	35.60	36.00	6	22,836	0.03%
2018/10/22	0	0.00	2	37.78	37.55	-2	23,078	-0.01%
2018/10/19	2	37.30	0	0.00	37.25	2	24,086	0.01%
2018/10/18	0	0.00	1	38.00	38.00	-1	24,280	0.00%
2018/10/17	3	38.45	0	0.00	38.25	3	25,131	0.01%
2018/10/16	2	37.90	0	0.00	38.20	2	25,323	0.01%
2018/10/15	1	38.40	0	0.00	38.50	1	25,455	0.00%
2018/10/12	3.1	38.06	3	38.58	39.00	0.1	25,600	0.00%
2018/10/11	9	37.56	3	38.20	37.60	6	25,654	0.02%
2018/10/09	2	40.10	0	0.00	40.05	2	25,282	0.01%
2018/10/08	0	0.00	5	39.80	39.75	-5	25,339	-0.02%
2018/10/05	0	0.00	0.7	39.80	39.70	-0.7	25,579	0.00%
2018/10/04	1	39.55	1	39.55	39.80	0	25,683	0.00%
2018/10/03	11	40.02	1	40.15	40.20	10	25,833	0.04%
2018/10/02	1	40.35	0	0.00	40.30	1	26,052	0.00%
2018/10/01	1	41.50	1	41.80	41.05	0	26,235	0.00%
2018/09/28	1	41.55	25	41.22	41.10	-24	26,430	-0.09%
2018/09/27	10	40.05	10	39.80	40.25	0	26,273	0.00%
2018/09/26	4	40.01	0	0.00	39.90	4	26,482	0.02%
2018/09/21	0	0.00	1	40.90	40.40	-1	27,049	0.00%
2018/09/20	1	40.10	0	0.00	40.10	1	26,888	0.00%
2018/09/19	20	40.45	12	40.63	40.15	8	26,972	0.03%
2018/09/18	1	39.00	0	0.00	39.70	1	27,031	0.00%
2018/09/14	21	38.93	20	39.40	39.65	1	27,256	0.00%
2018/09/13	0	0.00	22	39.20	39.10	-22	27,301	-0.08%
2018/09/12	1	38.05	0.2	38.75	38.55	0.8	27,171	0.00%
2018/09/11	10	37.58	7	37.75	38.00	3	27,244	0.01%
2018/09/10	22	38.40	0	0.00	37.95	22	27,027	0.08%
2018/09/07	0	0.00	1	41.30	41.30	-1	26,616	0.00%
2018/09/05	1	41.50	6	41.65	41.55	-5	26,581	-0.02%
2018/08/31	0	0.00	2	41.65	42.35	-2	26,343	-0.01%
2018/08/30	7	42.02	6.5	41.85	42.00	0.5	26,050	0.00%
2018/08/27	0	0.00	1	43.50	43.30	-1	25,815	0.00%
2018/08/24	1.7	42.75	1	42.75	42.80	0.7	25,756	0.00%
2018/08/20	16	42.16	0	0.00	42.00	16	26,216	0.06%
2018/08/17	3	42.00	23	42.07	42.05	-20	26,177	-0.08%
2018/08/16	11	42.03	0	0.00	42.00	11	26,134	0.04%
2018/08/15	25	43.33	1	42.85	42.35	24	26,225	0.09%
2018/08/14	6	42.96	13	42.91	43.30	-7	25,975	-0.03%
2018/08/13	1	42.20	0	0.00	42.15	1	25,677	0.00%
2018/08/10	0	0.00	9	41.35	41.50	-9	24,798	-0.04%
2018/08/08	10	40.55	0	0.00	40.60	10	25,207	0.04%
2018/08/07	6	40.48	0	0.00	40.15	6	25,092	0.02%
2018/08/06	6	40.35	0	0.00	40.35	6	25,024	0.02%
2018/08/03	6	40.85	2	41.00	40.45	4	24,795	0.02%
2018/08/02	1	41.00	0	0.00	40.60	1	24,490	0.00%
2018/08/01	2	40.30	3	40.42	41.05	-1	23,866	0.00%
2018/07/31	4	39.30	3	39.43	39.35	1	22,946	0.00%
2018/07/30	5	40.88	0	0.00	40.70	5	22,017	0.02%
2018/07/27	5	40.61	0	0.00	40.30	5	21,668	0.02%
2018/07/26	8	41.36	4	41.23	40.50	4	21,333	0.02%
2018/07/25	2.1	44.86	0	0.00	45.10	2.1	20,460	0.01%
2018/07/24	1	45.60	1	43.85	45.50	0	20,173	0.00%
2018/07/23	0	0.00	1	42.40	42.65	-1	19,368	-0.01%
2018/07/20	6	42.23	0	0.00	42.30	6	19,251	0.03%
2018/07/19	1	42.80	1	42.70	42.75	0	19,164	0.00%
2018/07/18	1	42.45	0	0.00	42.25	1	19,412	0.01%
2018/07/17	0	0.00	1	42.25	42.15	-1	19,164	-0.01%
2018/07/16	12	42.80	0	0.00	42.50	12	19,102	0.06%
2018/07/13	2	43.15	0	0.00	43.50	2	19,058	0.01%
2018/07/09	0	0.00	1	42.75	42.75	-1	17,897	-0.01%
2018/07/06	3	41.28	0	0.00	41.60	3	17,544	0.02%
2018/07/04	1	41.65	0	0.00	42.00	1	17,216	0.01%
2018/07/03	0	0.00	1	43.10	42.75	-1	16,918	-0.01%
2018/07/02	1	41.70	0	0.00	41.85	1	16,442	0.01%
2018/06/29	0	0.00	1	42.35	42.35	-1	16,147	-0.01%
2018/06/28	25	42.59	0	0.00	42.40	25	15,725	0.16%
2018/06/27	2	42.70	0	0.00	43.00	2	15,500	0.01%
2018/06/26	1	43.80	0	0.00	43.70	1	15,155	0.01%
2018/06/19	2	44.00	2	43.85	43.85	0	14,290	0.00%
2018/06/15	1	45.40	1	45.25	45.25	0	13,991	0.00%
2018/06/14	0	0.00	50	45.30	44.90	-50	13,688	-0.37%
2018/06/13	0	0.00	2	45.40	45.45	-2	13,540	-0.01%
2018/06/11	3	44.48	0	0.00	44.60	3	13,386	0.02%
2018/06/08	13	45.13	0	0.00	45.00	13	13,315	0.10%
2018/06/06	20	44.60	0	0.00	44.80	20	13,226	0.15%
2018/06/05	5	45.20	0	0.00	45.20	5	13,105	0.04%
2018/06/04	30	45.05	20	45.50	45.65	10	12,867	0.08%
2018/06/01	3	43.55	0	0.00	43.75	3	12,533	0.02%
2018/05/31	0	0.00	1	43.65	43.60	-1	12,403	-0.01%
2018/05/30	0	0.00	2	43.50	43.75	-2	12,061	-0.02%
2018/05/29	5	43.05	2	43.00	43.40	3	11,777	0.03%
2018/05/28	11	43.90	1	44.00	43.95	10	11,560	0.09%
2018/05/25	0	0.00	1	43.90	43.90	-1	11,405	-0.01%
2018/05/24	0	0.00	2	44.00	44.75	-2	11,186	-0.02%
2018/05/23	18	44.01	1	44.15	44.10	17	10,986	0.15%
2018/05/21	0	0.00	1	46.00	46.00	-1	10,604	-0.01%
2018/05/18	7	45.61	40	45.93	45.55	-33	10,386	-0.32%
2018/05/17	0	0.00	1.4	46.00	45.65	-1.4	10,246	-0.01%
2018/05/16	9.8	45.56	14	46.27	45.90	-4.2	9,922	-0.04%
2018/05/15	0	0.00	11	43.75	43.50	-11	9,122	-0.12%
2018/05/14	1	43.00	4.1	42.43	43.15	-3.1	9,082	-0.03%
2018/05/08	1	40.90	1	41.15	40.80	0	8,411	0.00%
2018/05/07	0	0.00	1	41.00	40.40	-1	8,247	-0.01%
2018/05/02	0	0.00	1	41.00	40.85	-1	7,860	-0.01%
2018/04/30	0	0.00	2	40.75	40.85	-2	7,745	-0.03%
2018/04/27	0	0.00	2	40.20	40.30	-2	7,743	-0.03%
2018/04/26	8	40.53	7	40.61	40.50	1	7,705	0.01%
2018/04/25	7	40.71	21	40.56	40.20	-14	7,573	-0.18%
2018/04/24	7.1	40.64	20	40.45	40.85	-12.9	7,530	-0.17%
2018/04/23	1	39.05	0	0.00	38.90	1	7,116	0.01%
2018/04/20	1	39.10	0	0.00	38.75	1	7,184	0.01%
2018/04/19	0	0.00	1	38.80	39.00	-1	7,137	-0.01%
2018/04/17	0	0.00	1	37.80	38.00	-1	7,686	-0.01%
2018/04/16	0	0.00	4	38.05	38.25	-4	7,756	-0.05%
2018/04/11	2	38.45	0	0.00	38.45	2	8,816	0.02%
2018/04/10	0	0.00	3	37.88	38.20	-3	8,908	-0.03%
2018/04/09	0	0.00	16	37.25	37.35	-16	8,975	-0.18%
2018/04/03	0	36.85	0	0.00	36.95	0	9,075	0.00%
2018/03/29	3	36.53	0	0.00	36.55	3	9,612	0.03%
2018/03/23	2	36.65	0	0.00	37.00	2	10,302	0.02%
2018/03/21	1	37.20	1	37.30	37.35	0	10,321	0.00%
2018/03/19	2	37.28	0	0.00	37.55	2	10,391	0.02%
2018/03/16	1	37.25	1	37.25	37.60	0	10,402	0.00%
2018/03/13	2	37.20	2	37.38	37.50	0	10,211	0.00%
2018/03/12	2	37.00	0	0.00	37.20	2	10,295	0.02%
2018/03/09	0	0.00	1	36.50	36.65	-1	10,563	-0.01%
2018/03/05	1	36.35	0	0.00	36.30	1	11,150	0.01%
2018/03/01	1	37.00	2	36.98	37.00	-1	11,286	-0.01%
2018/02/26	2	36.58	0	0.00	36.55	2	11,206	0.02%
2018/02/22	5	36.55	0	0.00	36.50	5	11,272	0.04%
2018/02/09	1	35.60	0	0.00	35.60	1	11,191	0.01%
2018/02/08	1	36.70	2	36.70	36.75	-1	11,101	-0.01%
2018/02/07	0	0.00	18	36.57	36.40	-18	11,348	-0.16%
2018/02/06	4	36.31	0	0.00	35.50	4	11,176	0.04%
2018/02/02	11	37.69	0	0.00	37.90	11	10,815	0.10%
2018/02/01	6	37.82	0	0.00	37.90	6	10,779	0.06%
2018/01/31	2	37.40	0	0.00	37.65	2	10,778	0.02%
2018/01/30	2	37.80	5	37.95	37.90	-3	10,744	-0.03%
2018/01/29	8	38.09	0	0.00	37.95	8	10,715	0.07%
2018/01/26	4	37.63	2	38.00	38.20	2	10,632	0.02%
2018/01/24	1	37.20	5	37.30	37.30	-4	10,438	-0.04%
2018/01/19	1	37.85	0	0.00	37.90	1	10,101	0.01%
2018/01/17	0	0.00	4	38.40	38.50	-4	9,868	-0.04%
2018/01/15	2	37.65	0	0.00	37.85	2	9,652	0.02%
2018/01/12	1	37.70	0	0.00	37.60	1	9,583	0.01%
2018/01/11	2	38.15	0	0.00	37.50	2	9,356	0.02%
2018/01/10	0	0.00	4	38.38	38.45	-4	8,870	-0.05%
2018/01/09	1	38.25	0	0.00	38.30	1	8,715	0.01%
2018/01/08	0	0.00	13.1	37.50	38.20	-13.1	8,456	-0.15%
2018/01/05	0	0.00	12.2	37.30	37.30	-12.2	8,145	-0.15%
2018/01/04	0	0.00	5	37.10	37.20	-5	7,623	-0.07%
2018/01/02	0	0.00	3	36.43	36.55	-3	7,250	-0.04%