台泥 (1101)-元大-南投券商分點個股進出

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－元大-南投券商分點個股進出

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

元大-南投券商分點個股進出
元大-南投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	1.1	32.30	0	0.00	32.35	1.1	12,389	0.01%
2024/12/16	4.1	32.77	3	32.62	32.45	1.1	12,254	0.01%
2024/12/13	9.1	32.88	5.4	32.91	32.80	3.8	12,193	0.03%
2024/12/12	1.3	33.27	2	33.15	33.20	-0.7	12,203	-0.01%
2024/12/11	4.1	33.41	9	33.34	33.30	-4.9	12,220	-0.04%
2024/12/10	4.5	33.17	0	0.00	33.15	4.5	12,121	0.04%
2024/12/09	0.3	33.70	4.2	33.55	33.55	-3.8	12,053	-0.03%
2024/12/06	160.4	33.55	6	33.61	33.70	154.4	12,162	1.27%	大買/鉅額交易
2024/12/05	7	33.59	2	33.58	33.60	4.9	12,216	0.04%
2024/12/04	1	33.70	1	33.70	33.80	0	12,264	0.00%
2024/12/03	3	33.65	1	33.70	33.80	2	12,514	0.02%
2024/12/02	12.1	33.51	4	33.55	33.30	8.1	12,577	0.06%
2024/11/29	9.1	33.22	4.1	33.69	33.50	5	12,524	0.04%
2024/11/28	15.3	33.56	0	0.00	33.40	15.3	12,525	0.12%
2024/11/27	4.4	33.71	15	33.55	33.40	-10.6	12,496	-0.08%
2024/11/26	0	0.00	9	33.97	33.80	-9	12,463	-0.07%
2024/11/25	7.1	33.87	12.2	34.09	33.90	-5.1	12,335	-0.04%
2024/11/22	0.1	33.25	0	0.00	33.35	0.1	11,748	0.00%
2024/11/21	1	33.20	2.2	33.25	33.20	-1.2	11,730	-0.01%
2024/11/20	2.3	33.44	7.1	33.41	33.50	-4.7	11,702	-0.04%
2024/11/19	2	33.48	3	33.45	33.50	-1	11,607	-0.01%
2024/11/18	8.8	33.52	2	33.53	33.25	6.8	11,508	0.06%
2024/11/15	0	33.10	32.4	33.19	33.15	-32.4	11,361	-0.29%
2024/11/14	2.1	32.50	14	32.55	32.35	-11.9	11,129	-0.11%
2024/11/13	1.1	32.60	5	32.45	32.45	-3.9	11,484	-0.03%
2024/11/12	5.1	32.65	64	32.59	32.45	-59	12,041	-0.49%
2024/11/11	1.1	31.91	0	0.00	32.25	1.1	11,873	0.01%
2024/11/08	4.1	32.04	0.3	32.05	31.90	3.8	11,905	0.03%
2024/11/07	2	31.90	0.5	32.05	31.95	1.5	12,154	0.01%
2024/11/06	2.7	32.20	1	32.30	32.05	1.7	12,369	0.01%
2024/11/05	2.3	32.40	0.5	32.45	32.55	1.9	12,488	0.01%
2024/11/04	0	32.35	54	32.40	32.45	-54	12,826	-0.42%
2024/11/01	6	32.02	0	0.00	32.10	6	13,337	0.04%
2024/10/30	0	0.00	6	32.09	31.95	-6	13,447	-0.04%
2024/10/29	2.1	31.86	6	31.85	32.10	-3.9	13,575	-0.03%
2024/10/28	2.1	32.10	4.2	32.05	32.15	-2.1	13,522	-0.02%
2024/10/25	0.1	32.05	4	32.00	32.05	-3.9	13,669	-0.03%
2024/10/24	4.1	32.04	1	32.00	32.00	3.1	13,883	0.02%
2024/10/22	3.1	32.10	10	32.08	32.15	-6.9	14,384	-0.05%
2024/10/21	6.2	32.42	42	32.35	32.30	-35.8	14,602	-0.24%
2024/10/18	0	32.65	2	32.65	32.75	-2	14,777	-0.01%
2024/10/17	3	32.45	0	0.00	32.50	3	15,205	0.02%
2024/10/16	99.1	32.25	0	0.00	32.15	99.1	15,372	0.64%
2024/10/15	4.1	32.55	2	32.50	32.50	2.1	15,375	0.01%
2024/10/14	1.1	32.51	1	32.55	32.55	0.1	15,463	0.00%
2024/10/11	8.1	32.48	2	32.73	32.50	6.1	15,732	0.04%
2024/10/09	19.1	32.56	118	32.66	32.45	-98.9	15,928	-0.62%	大賣/
2024/10/08	2.3	33.00	33	33.00	33.05	-30.8	15,935	-0.19%
2024/10/07	1.1	33.59	1.2	33.42	33.50	-0.1	16,042	0.00%
2024/10/04	3.7	33.69	4.1	33.65	33.80	-0.4	16,129	0.00%
2024/10/01	2.1	33.55	2.1	33.65	33.70	0	16,113	0.00%
2024/09/30	5	33.70	40.7	33.83	33.80	-35.7	16,135	-0.22%
2024/09/27	0.1	33.12	44.5	33.10	33.30	-44.4	15,693	-0.28%
2024/09/26	10.1	32.63	2.1	32.70	32.60	8	15,583	0.05%
2024/09/25	21	32.41	19	32.46	32.75	2	15,737	0.01%
2024/09/24	12.1	32.10	12.1	32.22	32.25	0.1	15,931	0.00%
2024/09/20	2.2	32.15	2	32.18	32.30	0.2	16,232	0.00%
2024/09/19	5.1	31.98	0	0.00	32.20	5.1	16,356	0.03%
2024/09/18	5.1	32.20	1	32.15	32.10	4.1	16,498	0.03%
2024/09/16	2	32.10	0.1	32.20	32.20	1.9	16,964	0.01%
2024/09/13	5	31.60	3	31.75	31.80	2	17,004	0.01%
2024/09/12	35	31.31	2	31.50	31.50	33	17,137	0.19%
2024/09/11	3.2	31.38	0	0.00	31.30	3.2	17,159	0.02%
2024/09/10	1	31.50	2	31.65	31.45	-1	17,248	-0.01%
2024/09/09	3.1	31.60	0	0.00	31.55	3.1	17,458	0.02%
2024/09/06	4.1	31.72	3.2	31.75	31.75	0.9	17,633	0.00%
2024/09/05	12.2	31.61	6.6	31.81	31.55	5.6	17,789	0.03%
2024/09/04	9.1	31.61	1.3	31.62	31.75	7.8	17,823	0.04%
2024/09/03	10.7	32.36	0	0.00	32.15	10.7	17,552	0.06%
2024/09/02	2.2	32.78	0	0.00	32.75	2.2	17,423	0.01%
2024/08/30	2.2	32.95	0	0.00	32.95	2.2	17,444	0.01%
2024/08/29	0.2	33.02	0	0.00	32.95	0.2	17,434	0.00%
2024/08/28	2.1	32.83	0	0.00	32.90	2.1	17,440	0.01%
2024/08/27	2.1	32.95	41	32.93	33.05	-38.9	17,656	-0.22%
2024/08/26	7.4	33.11	0	0.00	33.15	7.4	17,873	0.04%
2024/08/23	0	0.00	5	33.00	32.95	-5	18,214	-0.03%
2024/08/22	3	32.82	2	32.95	33.05	1	18,324	0.01%
2024/08/21	2	32.75	6	32.75	32.80	-4	18,453	-0.02%
2024/08/20	4.1	32.79	1	32.80	32.80	3.1	18,562	0.02%
2024/08/19	13.4	32.85	1	32.85	32.70	12.4	18,809	0.07%
2024/08/16	5.1	33.04	2	33.03	32.85	3.1	19,420	0.02%
2024/08/15	25.1	33.22	12	32.90	32.90	13.1	19,474	0.07%
2024/08/14	185.4	33.52	49.4	33.59	33.60	136.1	19,114	0.71%	大買/鉅額交易
2024/08/13	3	34.57	15.7	34.60	34.60	-12.7	18,640	-0.07%
2024/08/12	3.1	34.43	0	0.00	34.45	3.1	18,777	0.02%
2024/08/09	3.1	34.47	6	34.58	34.50	-2.9	18,908	-0.02%
2024/08/08	1.1	33.48	15	34.19	34.00	-13.9	18,971	-0.07%
2024/08/07	6.1	33.71	7	33.74	33.80	-0.9	19,111	0.00%
2024/08/06	4.1	33.25	4.5	33.79	33.80	-0.5	19,273	0.00%
2024/08/05	36.4	33.11	2	33.12	33.10	34.4	19,081	0.18%
2024/08/02	10.2	34.16	1	34.25	34.30	9.2	18,640	0.05%
2024/08/01	4	34.56	0.1	34.65	34.60	4	18,651	0.02%
2024/07/31	3.2	34.64	5	34.65	34.65	-1.8	19,006	-0.01%
2024/07/30	7.2	34.46	4	34.56	34.65	3.2	19,146	0.02%
2024/07/29	11	34.92	5.2	34.90	34.90	5.8	19,188	0.03%
2024/07/26	8.1	34.94	7	34.79	34.90	1.1	19,146	0.01%
2024/07/23	2.1	34.85	20	34.89	34.95	-17.9	19,040	-0.09%
2024/07/22	2.3	34.01	14.2	34.00	34.35	-11.9	18,944	-0.06%
2024/07/19	2.1	34.45	6	34.42	34.60	-3.9	18,891	-0.02%
2024/07/18	6.1	34.61	15.8	34.86	34.80	-9.8	18,816	-0.05%
2024/07/17	2	34.50	7	34.34	34.50	-5	18,575	-0.03%
2024/07/16	11.1	33.96	10	34.07	34.15	1.1	18,617	0.01%
2024/07/15	0.1	34.20	3	34.15	34.10	-2.9	18,906	-0.02%
2024/07/12	5.1	34.35	1	34.25	34.25	4	19,001	0.02%
2024/07/11	9.3	33.98	7	33.84	34.05	2.3	18,966	0.01%
2024/07/10	4.3	33.97	2	34.05	33.85	2.3	19,323	0.01%
2024/07/09	12.3	34.18	4.1	34.05	34.00	8.2	19,560	0.04%
2024/07/08	0.8	34.47	4.4	34.56	34.60	-3.6	19,534	-0.02%
2024/07/05	1	34.35	11.2	34.27	34.45	-10.2	19,401	-0.05%
2024/07/04	0	0.00	3	34.08	34.15	-3	19,513	-0.02%
2024/07/03	5	33.65	12	33.93	34.00	-7	19,444	-0.04%
2024/07/02	3	33.77	10	33.73	33.70	-7	19,419	-0.04%
2024/07/01	7.6	33.61	4.5	33.62	33.55	3.1	19,630	0.02%
2024/06/28	5.1	34.34	4.5	34.36	34.20	0.6	19,424	0.00%
2024/06/27	1	33.95	13	34.21	34.25	-12	19,120	-0.06%
2024/06/26	1	34.20	3	34.25	34.40	-2	19,040	-0.01%
2024/06/25	15	34.15	10.1	34.24	34.50	4.9	19,006	0.03%
2024/06/24	14.5	34.29	1	34.75	34.25	13.5	18,893	0.07%
2024/06/21	0.2	34.46	20	34.59	34.65	-19.8	18,790	-0.11%
2024/06/20	2.1	34.03	13	34.09	34.15	-11	18,385	-0.06%
2024/06/19	2	34.00	84.1	33.99	34.05	-82.1	18,482	-0.44%
2024/06/18	7	33.75	0	33.90	33.90	7	18,549	0.04%
2024/06/17	6.1	33.90	15	33.82	34.00	-8.9	18,871	-0.05%
2024/06/14	1.1	33.95	35	33.92	34.00	-33.9	19,045	-0.18%
2024/06/13	1.1	33.50	5	33.68	33.45	-4	18,976	-0.02%
2024/06/12	61.2	33.29	2	33.20	33.00	59.2	19,030	0.31%
2024/06/11	1	33.00	2	32.90	32.85	-1	18,937	-0.01%
2024/06/07	5	33.00	0.3	33.15	33.05	4.7	18,986	0.02%
2024/06/06	3.1	32.72	0	0.00	32.70	3.1	18,999	0.02%
2024/06/05	1.1	32.85	1.2	32.77	32.70	-0.1	19,137	0.00%
2024/06/04	7.1	32.86	0	0.00	32.70	7.1	19,258	0.04%
2024/06/03	1.2	33.01	3	32.98	33.00	-1.9	19,241	-0.01%
2024/05/31	0.5	33.15	2.5	33.10	33.00	-2	19,359	-0.01%
2024/05/30	6.1	33.03	10	33.05	32.85	-3.9	19,198	-0.02%
2024/05/29	26.9	33.44	24.3	33.40	33.20	2.6	19,084	0.01%
2024/05/28	1	33.70	24	33.87	33.95	-23	18,880	-0.12%
2024/05/27	20.5	33.81	7.1	33.85	33.80	13.4	19,149	0.07%
2024/05/24	22.4	33.79	12	34.08	34.05	10.4	19,164	0.05%
2024/05/23	25.5	34.11	9	33.98	34.00	16.5	19,106	0.09%
2024/05/22	1.9	34.06	43	34.18	34.35	-41.1	18,882	-0.22%
2024/05/21	21.2	33.23	1	33.35	33.35	20.1	18,203	0.11%
2024/05/20	6.1	33.92	4	33.90	33.85	2.1	18,043	0.01%
2024/05/17	1.5	33.87	18	33.86	33.90	-16.5	17,916	-0.09%
2024/05/16	6.1	33.53	17.2	33.54	33.60	-11.1	17,836	-0.06%
2024/05/15	2.1	33.33	5	33.37	33.30	-2.9	17,783	-0.02%
2024/05/14	31.7	33.33	0	0.00	33.35	31.7	17,869	0.18%
2024/05/13	22.6	33.62	12	33.72	33.70	10.6	17,684	0.06%
2024/05/10	0	0.00	7	33.08	33.30	-7	17,314	-0.04%
2024/05/09	10.7	32.81	0.3	32.95	32.65	10.4	17,094	0.06%
2024/05/08	4	33.21	2	33.05	33.10	2	17,111	0.01%
2024/05/07	26.7	32.82	9.2	33.03	33.20	17.5	17,141	0.10%
2024/05/06	12.1	32.96	41	32.98	33.00	-28.9	16,992	-0.17%
2024/05/03	5	32.41	20	32.54	32.40	-15	16,551	-0.09%
2024/05/02	8.2	32.28	3	32.37	32.30	5.2	16,359	0.03%
2024/04/30	4	32.15	5	32.30	32.05	-1	16,171	-0.01%
2024/04/29	6.1	32.13	0.6	32.15	32.35	5.5	16,038	0.03%
2024/04/26	9.1	31.92	53.1	31.93	31.80	-44	15,880	-0.28%
2024/04/25	6.2	31.97	0.2	32.05	32.00	6	15,849	0.04%
2024/04/24	47.4	32.27	5	32.20	32.15	42.4	15,799	0.27%
2024/04/23	5.9	32.52	0	0.00	32.35	5.9	16,021	0.04%
2024/04/22	57	32.30	13	32.32	32.60	44	15,974	0.28%
2024/04/19	18.3	32.15	26	32.07	32.00	-7.7	15,756	-0.05%
2024/04/18	43.8	32.39	45.5	32.54	32.70	-1.8	15,379	-0.01%
2024/04/17	60.1	32.49	43	32.67	32.65	17.1	15,172	0.11%
2024/04/16	40.4	32.85	141.6	32.70	32.45	-101.2	15,008	-0.67%	大賣/鉅額交易
2024/04/15	9.5	32.77	12.5	32.69	32.35	-3.1	14,402	-0.02%
2024/04/12	64.1	31.94	6	32.00	32.20	58.1	14,063	0.41%
2024/04/11	13.1	32.49	21	32.45	32.40	-7.9	13,848	-0.06%
2024/04/10	14.1	32.81	11	32.76	32.70	3.1	13,783	0.02%
2024/04/09	25.3	32.24	2	32.35	32.45	23.3	13,609	0.17%
2024/04/08	9.1	32.39	33.2	32.39	32.30	-24.1	13,545	-0.18%
2024/04/03	29.4	32.36	13	32.43	32.00	16.4	13,436	0.12%
2024/04/02	3.1	31.98	0.8	31.95	31.95	2.3	13,046	0.02%
2024/04/01	3.4	32.14	7	32.11	32.15	-3.6	13,124	-0.03%
2024/03/29	0.1	31.87	1	31.85	32.15	-0.9	13,089	-0.01%
2024/03/28	5	31.76	0	0.00	31.70	5	12,963	0.04%
2024/03/27	39.5	31.64	2	31.85	31.70	37.5	12,844	0.29%
2024/03/26	10.2	31.45	1	31.55	31.55	9.2	12,765	0.07%
2024/03/25	313	31.10	1	31.15	31.10	312	12,723	2.45%	大買/鉅額交易
2024/03/22	16.1	31.21	1	31.10	31.15	15.1	12,702	0.12%
2024/03/21	10.3	31.55	34.4	31.47	31.50	-24.1	12,514	-0.19%
2024/03/20	87.4	30.99	3.2	31.25	30.90	84.2	12,516	0.67%
2024/03/19	39.6	31.49	7	31.41	31.40	32.6	12,198	0.27%
2024/03/18	21.6	31.76	3	31.72	31.70	18.5	11,945	0.15%
2024/03/15	22.2	31.95	0	0.00	31.95	22.2	11,833	0.19%
2024/03/14	3	31.80	72	31.92	32.00	-69	11,512	-0.60%
2024/03/13	126.1	31.85	105	31.75	31.70	21.1	11,518	0.18%	大買/大賣/
2024/03/12	15	31.90	5.2	31.95	32.00	9.8	11,388	0.09%
2024/03/11	18.2	31.77	2	31.75	31.80	16.2	11,415	0.14%
2024/03/08	25.1	31.97	11	31.95	31.85	14.1	11,531	0.12%
2024/03/07	14.2	31.93	31.1	31.90	32.00	-16.9	11,664	-0.15%
2024/03/06	13.9	31.95	17	31.93	32.00	-3.1	12,022	-0.03%
2024/03/05	9.6	32.08	16.5	32.05	32.00	-6.9	13,502	-0.05%
2024/03/04	4.1	32.05	0	0.00	32.05	4.1	13,771	0.03%
2024/03/01	8.2	32.02	3.2	32.01	32.05	5	14,657	0.03%
2024/02/29	10.3	32.17	0	0.00	32.10	10.3	14,759	0.07%
2024/02/27	13.9	31.92	0	0.00	31.85	13.9	14,610	0.10%
2024/02/26	1.7	32.20	1	32.10	32.15	0.7	14,608	0.00%
2024/02/23	4.2	32.41	0	0.00	32.40	4.2	14,694	0.03%
2024/02/22	1.1	32.41	11	32.46	32.55	-9.9	15,103	-0.07%
2024/02/21	13.1	32.45	6	32.48	32.50	7.1	15,202	0.05%
2024/02/20	12.5	32.57	5.1	32.60	32.65	7.4	15,222	0.05%
2024/02/19	1	32.35	8	32.45	32.80	-7	15,433	-0.05%
2024/02/16	14.4	31.84	16	31.83	31.90	-1.6	15,704	-0.01%
2024/02/15	3.6	31.86	1.2	32.05	32.00	2.3	15,670	0.01%
2024/02/05	2.2	32.10	32.6	32.07	32.15	-30.4	15,497	-0.20%
2024/02/02	7.4	32.31	5.1	32.25	32.25	2.3	15,452	0.02%
2024/02/01	2	32.28	10	32.10	32.45	-8	15,591	-0.05%
2024/01/31	14.1	31.94	7	31.90	31.90	7.1	15,628	0.05%
2024/01/30	16.3	32.06	0	0.00	32.00	16.3	15,538	0.10%
2024/01/29	10.1	32.37	0	32.55	32.35	10	15,511	0.06%
2024/01/26	1	32.60	1	32.70	32.60	0	15,632	0.00%
2024/01/25	3.3	32.64	2	32.68	32.70	1.3	15,730	0.01%
2024/01/24	3	32.62	5	32.71	32.60	-2	15,865	-0.01%
2024/01/23	10	32.65	2	32.40	32.70	8	16,153	0.05%
2024/01/22	4.2	32.33	17.7	32.52	32.30	-13.5	16,296	-0.08%
2024/01/19	18.4	32.10	1	32.25	32.40	17.4	16,355	0.11%
2024/01/18	10.2	32.07	0	0.00	32.05	10.2	16,380	0.06%
2024/01/17	10.3	32.24	30	32.33	32.20	-19.7	16,459	-0.12%
2024/01/16	24.1	32.97	103	33.02	32.90	-78.9	16,356	-0.48%	大賣/
2024/01/15	4.2	33.62	2	34.00	33.65	2.2	16,277	0.01%
2024/01/12	2	33.68	7	33.66	33.75	-5	16,716	-0.03%
2024/01/11	13	33.66	0	0.00	33.70	13	17,605	0.07%
2024/01/10	2.2	33.83	1.9	33.82	33.70	0.3	18,877	0.00%
2024/01/09	0.3	34.16	1	34.15	34.05	-0.7	19,006	0.00%
2024/01/08	1	34.25	1	34.40	34.25	0	19,126	0.00%
2024/01/05	0	0.00	7	34.25	34.35	-7	19,349	-0.04%
2024/01/04	2.1	34.18	1.1	34.20	34.20	1	19,609	0.00%
2024/01/03	10.3	34.40	0	34.40	34.20	10.2	19,771	0.05%
2024/01/02	11.1	34.75	2	34.83	34.70	9.1	19,818	0.05%
2023/12/29	19.4	34.78	3	34.80	34.85	16.4	19,953	0.08%
2023/12/28	4.3	34.79	0	0.00	34.90	4.3	20,185	0.02%
2023/12/27	3	34.75	10.1	34.79	34.90	-7.1	20,197	-0.03%
2023/12/26	0.4	34.70	5	34.65	34.65	-4.6	20,237	-0.02%
2023/12/25	0	0.00	18	34.59	34.50	-18	20,449	-0.09%
2023/12/22	0.2	34.28	2.1	34.28	34.30	-1.9	20,578	-0.01%
2023/12/21	8.1	34.21	0	0.00	34.25	8.1	20,790	0.04%
2023/12/20	11.1	34.40	1	34.50	34.50	10.1	21,158	0.05%
2023/12/19	3.1	34.30	0	0.00	34.35	3.1	21,394	0.01%
2023/12/18	9.5	34.51	1	34.55	34.55	8.5	21,730	0.04%
2023/12/15	3.6	34.39	0	0.00	34.30	3.6	21,955	0.02%
2023/12/14	5.3	34.30	28	34.42	34.40	-22.7	21,772	-0.10%
2023/12/13	3.1	34.15	2	34.10	34.05	1.1	21,743	0.01%
2023/12/12	0.2	34.27	3.1	34.22	34.15	-2.9	21,824	-0.01%
2023/12/11	3.4	34.37	1	34.30	34.40	2.4	21,878	0.01%
2023/12/08	0.1	34.60	3	34.65	34.60	-2.9	22,119	-0.01%
2023/12/07	2.1	34.58	1	34.75	34.50	1.1	22,107	0.00%
2023/12/06	16.6	34.71	10	34.90	34.60	6.6	22,145	0.03%
2023/12/05	103.1	34.77	6	34.73	34.90	97.1	22,206	0.44%	大買/
2023/12/04	18.8	34.30	24.7	34.27	34.05	-5.9	22,066	-0.03%
2023/12/01	17.9	34.55	0	0.00	34.40	17.9	22,225	0.08%
2023/11/30	6.2	35.06	13	34.90	34.95	-6.8	21,892	-0.03%
2023/11/29	13.7	34.41	10	34.45	34.25	3.7	20,364	0.02%
2023/11/28	59.8	34.89	44.9	34.99	34.50	14.9	20,138	0.07%
2023/11/27	2.4	34.17	5	34.25	33.95	-2.6	19,597	-0.01%
2023/11/24	0.2	34.05	3	34.00	33.75	-2.8	19,408	-0.01%
2023/11/22	9.7	33.99	2.6	34.11	33.85	7.1	19,049	0.04%
2023/11/21	3.6	34.01	16	34.03	34.20	-12.4	18,952	-0.07%
2023/11/20	6.3	33.60	6	33.69	33.60	0.3	18,544	0.00%
2023/11/17	3.2	33.29	6	33.23	33.20	-2.9	18,469	-0.02%
2023/11/16	14.1	33.16	0	0.00	33.05	14.1	18,400	0.08%
2023/11/15	1	32.95	19	32.98	33.15	-18	18,225	-0.10%
2023/11/14	8.1	32.52	0	0.00	32.50	8.1	18,089	0.04%
2023/11/13	3.3	32.72	0	0.00	32.80	3.3	18,187	0.02%
2023/11/10	2.2	32.81	2	32.90	32.85	0.2	18,374	0.00%
2023/11/09	16	33.02	0	0.00	32.90	16	18,388	0.09%
2023/11/08	0	0.00	1	33.00	32.90	-1	18,405	-0.01%
2023/11/07	5.1	32.54	1	32.50	32.55	4.1	18,432	0.02%
2023/11/06	1	32.80	2	32.85	32.80	-1	18,394	-0.01%
2023/11/03	0	0.00	2	32.85	32.90	-2	18,290	-0.01%
2023/11/02	0	0.00	1	32.50	32.35	-1	18,196	-0.01%
2023/11/01	1	32.20	0	0.00	32.10	1	18,166	0.01%
2023/10/31	6	32.21	14	32.25	32.25	-8	18,158	-0.04%
2023/10/30	3.3	31.91	14	32.00	32.00	-10.7	18,028	-0.06%
2023/10/27	8	31.90	2	31.90	31.85	6	17,917	0.03%
2023/10/26	15.1	31.45	0	0.00	31.45	15.1	17,975	0.08%
2023/10/25	21.3	31.60	0	0.00	31.55	21.3	17,848	0.12%
2023/10/24	54.1	31.53	0	0.00	31.50	54.1	17,706	0.31%
2023/10/23	54.4	31.68	13	31.79	31.65	41.4	17,530	0.24%
2023/10/20	3.3	31.53	0	0.00	31.75	3.3	17,702	0.02%
2023/10/19	28.6	31.90	4.6	31.81	31.90	24	17,409	0.14%
2023/10/18	25.6	32.50	0	32.60	32.45	25.6	16,813	0.15%
2023/10/17	4.2	33.41	1	33.45	33.45	3.2	15,659	0.02%
2023/10/16	13.1	33.68	0	0.00	33.60	13.1	15,645	0.08%
2023/10/13	16.5	33.85	3	33.99	33.80	13.5	15,722	0.09%
2023/10/12	1.1	33.75	1	33.35	33.70	0	15,681	0.00%
2023/10/11	1.1	33.01	1	33.10	33.10	0.1	15,548	0.00%
2023/10/06	9	32.85	0.1	33.05	32.80	8.9	15,540	0.06%
2023/10/05	7.4	32.81	2	32.75	32.75	5.4	15,507	0.03%
2023/10/04	21.3	32.98	1.5	32.93	32.90	19.8	15,539	0.13%
2023/10/03	7.4	33.20	0	0.00	33.20	7.4	15,625	0.05%
2023/10/02	8.2	33.12	1	33.15	33.10	7.2	15,776	0.05%
2023/09/28	4.3	33.14	2.4	33.19	33.25	1.9	16,020	0.01%
2023/09/27	17.2	33.01	0	0.00	33.05	17.2	15,999	0.11%
2023/09/26	11.9	33.05	0	0.00	33.00	11.9	15,938	0.07%
2023/09/25	33	33.11	2	33.10	33.10	31	15,777	0.20%
2023/09/22	11.8	33.48	0	0.00	33.50	11.8	15,474	0.08%
2023/09/21	36.8	34.01	4	33.93	33.80	32.8	15,253	0.22%
2023/09/20	12.2	34.46	4	34.40	34.35	8.2	15,082	0.05%
2023/09/19	7.4	34.89	1.3	34.85	34.80	6.1	14,902	0.04%
2023/09/18	12	35.01	0	0.00	35.10	12	14,938	0.08%
2023/09/15	20.2	35.18	1	35.38	35.10	19.2	15,030	0.13%
2023/09/14	2.1	35.30	5	35.40	35.50	-3	14,962	-0.02%
2023/09/13	9.1	35.13	21	35.11	35.30	-11.9	14,972	-0.08%
2023/09/12	9.5	34.52	9.1	34.49	34.60	0.4	15,254	0.00%
2023/09/11	7.8	34.07	16	34.13	34.20	-8.2	15,266	-0.05%
2023/09/08	9.5	34.13	2	34.15	34.10	7.5	15,301	0.05%
2023/09/07	9.7	34.32	0	0.00	34.35	9.7	15,280	0.06%
2023/09/06	81.3	34.55	14.3	34.70	34.40	67.1	15,287	0.44%
2023/09/05	17.4	35.03	12	35.10	35.00	5.4	14,939	0.04%
2023/09/04	8.2	35.06	19	35.13	35.20	-10.8	14,925	-0.07%
2023/09/01	3	35.27	2.1	35.30	35.25	0.9	14,877	0.01%
2023/08/31	17.1	35.01	22	35.16	34.95	-4.9	14,843	-0.03%
2023/08/30	0.4	35.33	0	0.00	35.30	0.4	14,684	0.00%
2023/08/29	0.2	35.25	0	0.00	35.40	0.2	15,130	0.00%
2023/08/28	15.2	35.19	3	35.13	35.20	12.2	15,344	0.08%
2023/08/25	7.6	35.21	2	35.15	35.10	5.6	16,124	0.03%
2023/08/24	2.3	35.31	1	35.30	35.30	1.3	16,441	0.01%
2023/08/23	12.5	35.39	0	35.50	35.30	12.4	16,726	0.07%
2023/08/22	4.4	35.38	1	35.50	35.40	3.4	16,947	0.02%
2023/08/21	7.1	35.27	1.1	35.45	35.40	6	17,344	0.03%
2023/08/18	34.7	35.58	11	35.68	35.15	23.7	17,523	0.14%
2023/08/17	25.3	35.65	23.8	35.69	35.65	1.5	17,458	0.01%
2023/08/16	17.3	36.12	3.1	36.12	36.05	14.2	17,488	0.08%
2023/08/15	7.7	36.66	1.1	36.61	36.70	6.6	17,473	0.04%
2023/08/14	11.4	36.93	15.1	36.90	36.85	-3.7	17,582	-0.02%
2023/08/11	2	37.58	9.4	37.38	37.40	-7.4	17,637	-0.04%
2023/08/10	8.9	36.88	2.3	36.87	36.85	6.6	17,644	0.04%
2023/08/09	8.1	37.18	11	37.15	37.15	-2.9	17,972	-0.02%
2023/08/08	9	37.19	5.1	37.24	37.10	3.9	18,250	0.02%
2023/08/07	2	37.48	12	37.55	37.65	-10	18,384	-0.05%
2023/08/04	2.1	37.33	21	37.38	37.35	-19	18,438	-0.10%
2023/08/02	10.2	37.28	5	37.64	37.20	5.2	18,846	0.03%
2023/08/01	1.7	37.39	9	37.53	37.55	-7.3	19,015	-0.04%
2023/07/31	10.1	37.32	2	37.35	37.30	8.1	19,125	0.04%
2023/07/28	18.1	37.25	95.4	37.19	37.35	-77.2	19,175	-0.40%
2023/07/27	8.2	37.37	9	37.43	37.35	-0.8	19,620	0.00%
2023/07/26	4	37.30	8	37.31	37.25	-4	20,584	-0.02%
2023/07/25	56.1	37.36	36.6	37.44	37.40	19.5	20,798	0.09%
2023/07/24	4.4	36.57	15.4	36.59	36.50	-11	20,874	-0.05%
2023/07/21	28.7	36.28	1.6	36.23	36.10	27.1	21,180	0.13%
2023/07/20	5.3	36.59	1	36.60	36.55	4.3	21,667	0.02%
2023/07/19	21.2	36.75	13.1	36.70	36.60	8.1	22,718	0.04%
2023/07/18	17.2	36.58	4	36.91	37.10	13.2	23,504	0.06%
2023/07/17	27.2	36.80	16.8	36.81	36.75	10.4	23,411	0.04%
2023/07/14	1.6	37.07	3	36.97	37.00	-1.4	23,348	-0.01%
2023/07/13	8.1	36.90	11	36.90	36.80	-2.9	23,366	-0.01%
2023/07/12	11.2	36.58	4	36.55	36.60	7.2	23,564	0.03%
2023/07/11	39.7	36.66	0	0.00	36.55	39.7	23,517	0.17%
2023/07/10	12.9	37.02	66.1	37.06	36.85	-53.2	23,394	-0.23%
2023/07/07	22.2	37.12	26	37.09	37.30	-3.8	23,264	-0.02%
2023/07/06	18.4	37.37	3	37.43	37.25	15.4	23,393	0.07%
2023/07/05	18.1	37.93	7.1	38.09	37.80	11	23,091	0.05%
2023/07/04	26.7	38.13	2	38.15	38.05	24.7	22,913	0.11%
2023/07/03	4.4	38.21	2	38.30	38.25	2.4	22,864	0.01%
2023/06/30	3	38.17	2	38.10	38.05	1	22,907	0.00%
2023/06/29	0	0.00	4	38.18	38.05	-4	22,932	-0.02%
2023/06/28	11.2	38.10	0	0.00	38.05	11.2	22,980	0.05%
2023/06/27	6.1	38.49	8.3	38.72	38.45	-2.2	23,114	-0.01%
2023/06/26	5	38.81	37	38.77	38.80	-32	23,371	-0.14%
2023/06/21	2.5	38.42	2	38.58	38.70	0.5	23,378	0.00%
2023/06/20	1.3	38.57	0	0.00	38.55	1.3	23,375	0.01%
2023/06/19	15.1	38.70	1	38.75	38.70	14.1	23,493	0.06%
2023/06/16	7.2	38.77	17.3	38.89	38.70	-10.1	23,472	-0.04%
2023/06/15	2.1	38.28	3	38.28	38.35	-0.9	23,007	0.00%
2023/06/14	1.7	38.26	2	38.25	38.35	-0.3	23,330	0.00%
2023/06/13	10.3	38.22	7.7	38.27	38.25	2.6	23,466	0.01%
2023/06/12	5.1	38.35	0	38.40	38.25	5.1	23,491	0.02%
2023/06/09	1.1	38.45	2.8	38.49	38.45	-1.8	23,511	-0.01%
2023/06/08	5	38.60	18.5	38.57	38.50	-13.5	23,676	-0.06%
2023/06/07	8.1	38.84	2	38.83	38.80	6.1	23,851	0.03%
2023/06/06	5.1	38.84	3.5	38.84	38.80	1.6	24,048	0.01%
2023/06/05	29.1	39.01	24.6	39.09	38.85	4.5	24,210	0.02%
2023/06/02	45.6	38.44	21.5	38.37	38.55	24.1	24,023	0.10%
2023/06/01	25	37.80	33	37.75	37.75	-8	23,598	-0.03%
2023/05/31	8.1	38.00	1	37.95	37.90	7.1	23,504	0.03%
2023/05/30	12	38.07	24	38.03	38.30	-12	22,887	-0.05%
2023/05/29	10	37.91	21	37.87	38.15	-11	23,178	-0.05%
2023/05/26	15.2	37.71	3	37.83	38.00	12.2	23,692	0.05%
2023/05/25	15	37.60	3	37.55	38.05	12	24,133	0.05%
2023/05/24	13.1	37.59	3	37.65	37.85	10.1	23,953	0.04%
2023/05/23	20.2	37.95	3	38.05	37.90	17.2	23,751	0.07%
2023/05/22	6.1	37.98	6	38.21	38.25	0.1	23,649	0.00%
2023/05/19	13	37.81	3.1	37.82	37.85	9.9	23,556	0.04%
2023/05/18	10.6	37.85	6.1	37.83	37.85	4.5	23,437	0.02%
2023/05/17	12	37.95	1	37.95	37.90	11	23,453	0.05%
2023/05/16	8.8	37.65	1	37.60	37.75	7.8	23,506	0.03%
2023/05/15	33.4	37.32	15	37.26	37.35	18.4	23,506	0.08%
2023/05/12	32	38.34	4.3	38.06	37.80	27.8	23,276	0.12%
2023/05/11	32	38.34	4.3	38.06	38.20	27.8	23,037	0.12%
2023/05/10	5	38.61	0	38.80	38.85	5	22,849	0.02%
2023/05/09	46	38.81	1.1	38.80	38.65	44.9	22,795	0.20%
2023/05/08	14.3	39.56	50.2	39.65	39.60	-35.9	22,479	-0.16%
2023/05/05	21.4	39.24	13.2	39.47	39.30	8.3	22,322	0.04%
2023/05/04	7.7	39.43	10.1	39.50	39.45	-2.4	22,305	-0.01%
2023/05/03	44	39.81	4	39.85	39.50	40	22,236	0.18%
2023/05/02	9.1	39.67	67.1	39.74	39.90	-58	22,048	-0.26%
2023/04/28	30.1	38.69	4.3	38.90	38.70	25.8	21,538	0.12%
2023/04/27	38.1	38.76	11	38.94	38.65	27.1	21,481	0.13%
2023/04/26	56.1	38.95	42.4	38.83	39.10	13.7	21,572	0.06%
2023/04/25	98.3	38.78	38.9	38.65	38.50	59.4	21,693	0.27%
2023/04/24	60.4	39.28	81.2	39.40	39.55	-20.8	21,265	-0.10%
2023/04/21	79.1	38.18	112.3	38.31	38.30	-33.2	20,241	-0.16%	大賣/
2023/04/20	2	37.40	8.4	37.34	37.20	-6.3	19,358	-0.03%
2023/04/19	3.1	37.33	0	0.00	37.10	3.1	19,409	0.02%
2023/04/18	3.1	37.53	2	37.45	37.45	1.1	19,425	0.01%
2023/04/17	13.3	38.07	8	38.08	37.95	5.3	19,656	0.03%
2023/04/14	0	37.50	9	37.41	37.55	-9	19,373	-0.05%
2023/04/13	1.3	37.47	3	37.53	37.55	-1.7	19,387	-0.01%
2023/04/12	19	37.61	2.3	37.77	37.45	16.7	19,333	0.09%
2023/04/11	43.6	37.47	47	37.49	37.45	-3.4	19,262	-0.02%
2023/04/10	5.7	36.44	13.6	36.46	36.60	-7.9	19,042	-0.04%
2023/04/07	1	36.40	2	36.43	36.40	-1	19,060	-0.01%
2023/04/06	3.1	36.35	2	36.35	36.45	1.1	19,160	0.01%
2023/03/31	8.3	36.47	0.1	36.45	36.40	8.2	19,407	0.04%
2023/03/30	1.2	36.12	5.1	36.20	36.20	-3.9	20,415	-0.02%
2023/03/29	6.9	36.17	2	36.35	36.35	4.9	21,328	0.02%
2023/03/28	12.6	36.26	14.3	36.22	36.20	-1.7	22,230	-0.01%
2023/03/27	17.2	36.78	5	36.80	36.65	12.1	23,097	0.05%
2023/03/24	1.1	37.36	3.1	37.58	37.60	-2	23,872	-0.01%
2023/03/23	1.1	37.35	6	37.38	37.35	-4.9	23,875	-0.02%
2023/03/22	12.1	37.32	4	37.30	37.20	8.1	23,957	0.03%
2023/03/21	3.2	37.12	11	37.03	37.05	-7.8	24,027	-0.03%
2023/03/20	5	36.91	1.2	36.91	36.90	3.8	24,042	0.02%
2023/03/17	12.3	36.47	0	0.00	36.40	12.3	24,199	0.05%
2023/03/16	21.5	36.60	7.1	36.67	36.35	14.4	23,908	0.06%
2023/03/15	8.3	37.17	0	0.00	37.10	8.3	23,942	0.03%
2023/03/14	6.6	36.62	7	36.65	36.75	-0.4	24,037	0.00%
2023/03/13	21.4	36.35	7.2	36.34	36.75	14.2	24,266	0.06%
2023/03/10	29.8	36.75	35.3	36.75	36.70	-5.5	24,281	-0.02%
2023/03/09	12.6	37.36	26	37.33	37.20	-13.4	24,506	-0.05%
2023/03/08	17.2	37.59	3.2	37.69	37.75	14.1	24,873	0.06%
2023/03/07	4	37.98	2	38.00	37.95	2	24,885	0.01%
2023/03/06	7.4	37.99	1.4	37.98	37.95	6.1	25,216	0.02%
2023/03/03	25.3	37.78	8	37.80	37.75	17.3	25,487	0.07%
2023/03/02	16	37.59	9	37.99	37.90	7	25,669	0.03%
2023/03/01	69.3	37.93	73.4	37.91	37.80	-4.1	25,706	-0.02%
2023/02/24	3.1	39.17	20.1	39.21	39.15	-17	25,338	-0.07%
2023/02/23	44.8	39.33	49.4	39.36	39.50	-4.6	24,816	-0.02%
2023/02/22	27.2	37.97	15.1	37.96	38.05	12.1	25,159	0.05%
2023/02/21	1.1	38.21	6	38.31	38.35	-4.9	26,058	-0.02%
2023/02/20	7.1	37.89	14.1	38.03	38.25	-7	26,714	-0.03%
2023/02/17	7	37.86	27.1	37.89	38.00	-20.1	27,226	-0.07%
2023/02/16	4	37.66	47	37.47	37.50	-43	27,958	-0.15%
2023/02/15	5.2	37.49	67	37.72	37.55	-61.8	28,051	-0.22%
2023/02/14	18.6	37.45	53	37.67	37.25	-34.4	27,991	-0.12%
2023/02/13	4	36.83	10	37.09	37.00	-6	27,957	-0.02%
2023/02/10	5.4	36.68	11	36.76	36.85	-5.6	28,096	-0.02%
2023/02/09	41.6	36.65	4	36.63	36.60	37.6	28,114	0.13%
2023/02/08	1	36.65	40.7	36.69	36.75	-39.7	28,188	-0.14%
2023/02/07	9	36.51	5	36.47	36.65	4	28,269	0.01%
2023/02/06	17.5	36.13	2	36.08	36.15	15.5	28,252	0.05%
2023/02/03	14.1	36.41	6.4	36.42	36.45	7.7	28,142	0.03%
2023/02/02	2	36.75	46	36.74	36.80	-44	28,165	-0.16%
2023/02/01	4	36.54	9	36.62	36.75	-5	28,193	-0.02%
2023/01/31	46.7	36.56	2	36.40	36.25	44.7	28,263	0.16%
2023/01/30	6	36.76	25.1	36.81	36.95	-19.1	28,195	-0.07%
2023/01/17	17.1	36.04	6	36.07	36.00	11.1	28,181	0.04%
2023/01/16	9.2	36.41	37.2	36.54	36.50	-28	28,175	-0.10%
2023/01/13	1.8	36.20	16.9	36.17	36.15	-15.1	27,855	-0.05%
2023/01/12	5.1	35.13	21	35.24	35.40	-15.9	27,913	-0.06%
2023/01/11	0.2	34.76	14	34.74	34.70	-13.8	28,119	-0.05%
2023/01/10	1	34.40	3	34.50	34.60	-2	28,426	-0.01%
2023/01/09	6	34.47	10	34.51	34.60	-4	28,943	-0.01%
2023/01/06	12.1	34.39	2	34.40	34.25	10.1	29,213	0.03%
2023/01/05	23	34.49	13.4	34.44	34.45	9.6	29,670	0.03%
2023/01/04	1.5	33.57	0	0.00	33.50	1.5	29,498	0.01%
2023/01/03	5	33.53	3	33.75	33.50	2	29,714	0.01%
2022/12/30	15.5	33.79	9	33.83	33.65	6.5	29,735	0.02%
2022/12/29	9	33.76	2	33.80	33.70	7	29,889	0.02%
2022/12/28	3.1	34.06	0	34.30	34.30	3.1	30,140	0.01%
2022/12/27	1.1	34.40	4	34.58	34.30	-3	30,373	-0.01%
2022/12/26	0.5	34.33	0	0.00	34.40	0.5	30,533	0.00%
2022/12/23	25.1	34.17	1	34.30	34.05	24.1	31,062	0.08%
2022/12/22	17.3	34.37	48.1	34.49	34.45	-30.8	31,982	-0.10%
2022/12/21	7.1	33.82	33	33.97	34.05	-26	31,325	-0.08%
2022/12/20	8.2	33.58	19	33.82	33.70	-10.8	30,705	-0.04%
2022/12/19	10	33.98	13.5	33.95	33.85	-3.5	30,251	-0.01%
2022/12/16	5.5	33.09	2	34.05	34.60	3.5	29,428	0.01%
2022/12/15	7	33.51	1	33.40	33.55	6	28,860	0.02%
2022/12/14	12	33.50	10	33.56	33.50	2	29,170	0.01%
2022/12/13	24	33.83	16	33.65	33.70	8	29,231	0.03%
2022/12/12	13	33.75	10.2	33.65	33.85	2.9	29,198	0.01%
2022/12/09	3	33.73	30	33.75	33.70	-27	29,684	-0.09%
2022/12/08	12.1	33.28	0.6	33.30	33.20	11.5	29,675	0.04%
2022/12/07	3	33.40	1	33.20	33.35	2	29,677	0.01%
2022/12/06	14.2	33.38	12	33.54	33.30	2.2	29,698	0.01%
2022/12/05	37.1	33.39	18.2	33.68	33.70	18.9	29,562	0.06%
2022/12/02	46.1	33.72	2	33.65	33.65	44.1	29,249	0.15%
2022/12/01	24.4	34.06	6	34.03	34.05	18.4	29,193	0.06%
2022/11/30	40.2	33.56	3.3	33.69	33.90	36.9	29,003	0.13%
2022/11/29	5.1	33.33	23	33.37	33.55	-17.9	28,619	-0.06%
2022/11/28	21.4	32.95	2	33.10	33.00	19.4	28,640	0.07%
2022/11/25	0.8	33.53	14	33.38	33.55	-13.2	28,428	-0.05%
2022/11/24	17.4	33.00	7.1	33.04	33.20	10.2	28,273	0.04%
2022/11/23	9.5	32.69	5	32.73	32.70	4.5	28,055	0.02%
2022/11/22	13.7	32.62	2	32.50	32.65	11.7	27,954	0.04%
2022/11/21	16.2	32.87	13	32.84	32.85	3.2	27,730	0.01%
2022/11/18	49	33.54	46	33.76	33.30	2.9	27,498	0.01%
2022/11/17	178.5	34.10	177.8	34.27	34.25	0.8	26,542	0.00%	大買/大賣/
2022/11/16	33.4	33.19	13.8	33.20	32.90	19.5	25,556	0.08%
2022/11/15	34.8	33.34	12	33.82	33.85	22.8	24,950	0.09%
2022/11/14	71.2	33.06	66	33.52	34.15	5.2	24,375	0.02%
2022/11/11	22.2	32.04	4	32.19	32.15	18.2	23,576	0.08%
2022/11/10	28.3	31.95	40	31.93	31.70	-11.8	23,483	-0.05%
2022/11/09	16	31.81	22	31.88	31.90	-6	23,444	-0.03%
2022/11/08	19.5	31.48	47	31.28	31.65	-27.5	23,282	-0.12%
2022/11/07	19	30.66	3	30.88	31.00	16	23,106	0.07%
2022/11/04	4.3	30.33	1	30.50	30.45	3.3	23,191	0.01%
2022/11/03	20.2	30.27	20	30.23	30.30	0.2	23,144	0.00%
2022/11/02	47.1	30.76	0	0.00	30.75	47.1	23,105	0.20%
2022/11/01	3.2	30.52	1	30.65	30.65	2.2	23,119	0.01%
2022/10/31	3.8	30.46	11	30.40	30.25	-7.2	23,108	-0.03%
2022/10/28	4.5	30.72	1	30.55	30.50	3.5	23,119	0.02%
2022/10/27	9.4	31.06	2	30.98	30.85	7.4	23,111	0.03%
2022/10/26	5	29.96	1.5	30.27	30.30	3.5	23,119	0.02%
2022/10/25	74.7	29.98	11.1	30.00	29.90	63.7	23,077	0.28%
2022/10/24	7.7	30.86	0	0.00	30.60	7.7	22,682	0.03%
2022/10/21	4	31.04	0	0.00	31.00	4	22,562	0.02%
2022/10/20	19.5	30.84	0	0.00	30.90	19.5	22,518	0.09%
2022/10/19	6.5	31.68	1.4	31.81	31.60	5.1	22,012	0.02%
2022/10/18	11	31.45	2.1	31.40	31.45	8.9	21,608	0.04%
2022/10/17	31.1	31.65	4	31.69	31.70	27.1	21,593	0.13%
2022/10/14	42.3	32.54	8	32.66	32.40	34.3	21,633	0.16%
2022/10/13	32.9	32.92	5	32.75	32.65	27.9	21,544	0.13%
2022/10/12	7.2	33.80	0	0.00	33.75	7.2	21,287	0.03%
2022/10/11	6.2	33.92	12	33.81	33.80	-5.8	21,345	-0.03%
2022/10/07	4.1	34.20	10	34.45	34.25	-5.9	21,291	-0.03%
2022/10/06	38	34.30	0	0.00	34.30	38	21,266	0.18%
2022/10/05	16.4	34.27	22	34.34	34.15	-5.6	21,277	-0.03%
2022/10/04	7.3	33.73	1.3	33.65	33.85	6	21,025	0.03%
2022/10/03	6	33.77	5	33.74	33.65	1	20,773	0.00%
2022/09/30	29	33.73	5	34.00	33.80	24	20,658	0.12%
2022/09/29	83.5	34.09	6.1	34.28	34.15	77.5	20,144	0.38%
2022/09/28	37.6	35.10	6.1	35.05	34.90	31.5	19,056	0.17%
2022/09/27	14.2	35.92	2	35.78	35.80	12.2	18,789	0.07%
2022/09/26	33.7	36.14	5.2	36.05	35.85	28.5	18,599	0.15%
2022/09/23	19.4	37.08	2	37.00	37.00	17.4	18,381	0.09%
2022/09/22	24.7	37.45	0	0.00	37.55	24.7	18,250	0.14%
2022/09/21	12.2	38.27	46	38.20	38.10	-33.8	17,880	-0.19%
2022/09/20	107.2	38.78	1.1	38.57	38.55	106.1	17,513	0.61%	大買/鉅額交易
2022/09/19	4.1	38.85	1	38.85	38.80	3.1	17,397	0.02%
2022/09/16	36.5	38.74	2	38.80	38.60	34.5	17,332	0.20%
2022/09/15	12.4	39.51	0.6	39.55	39.55	11.8	16,939	0.07%
2022/09/14	4	39.49	101	39.70	39.65	-97	16,875	-0.57%	大賣/
2022/09/13	5.2	39.77	9	39.93	39.90	-3.8	16,925	-0.02%
2022/09/12	4	39.79	0	0.00	39.80	4	16,977	0.02%
2022/09/08	1	39.66	1.3	39.85	39.85	-0.3	17,321	0.00%
2022/09/07	10.1	39.62	5	39.95	39.70	5.1	17,462	0.03%
2022/09/06	2.2	39.59	51	39.70	39.85	-48.8	17,501	-0.28%
2022/09/05	3	38.67	16	39.03	39.10	-13	17,483	-0.07%
2022/09/02	40.1	38.56	2.5	38.63	38.50	37.6	17,570	0.21%
2022/09/01	17	38.88	1.1	38.87	38.90	15.9	17,325	0.09%
2022/08/31	8.1	39.23	0	0.00	39.30	8.1	17,158	0.05%
2022/08/30	26.9	39.26	6	39.20	39.25	20.9	17,048	0.12%
2022/08/29	1.2	39.10	12	39.20	39.35	-10.8	17,169	-0.06%
2022/08/26	5.3	39.59	10	39.63	39.65	-4.7	17,183	-0.03%
2022/08/25	1.5	39.35	9.4	39.49	39.55	-7.8	17,263	-0.05%
2022/08/24	10.6	39.26	4.2	39.27	39.25	6.4	17,398	0.04%
2022/08/23	5.7	39.18	0	0.00	39.35	5.7	17,816	0.03%
2022/08/22	7.8	39.15	3.6	39.30	39.65	4.2	17,936	0.02%
2022/08/19	24.1	39.40	25	39.49	39.45	-1	18,065	-0.01%
2022/08/18	50.3	39.66	0	0.00	39.80	50.3	18,153	0.28%
2022/08/17	37	39.36	9	39.40	40.00	28	18,215	0.15%
2022/08/16	5.5	39.26	0.1	39.45	39.35	5.4	18,244	0.03%
2022/08/15	10.6	39.26	0	0.00	39.30	10.6	18,314	0.06%
2022/08/12	12.2	39.09	0	0.00	39.30	12.2	18,719	0.07%
2022/08/11	9	38.71	8.4	39.13	39.35	0.6	18,846	0.00%
2022/08/10	3	38.50	2	38.68	38.75	1	18,945	0.01%
2022/08/09	8.3	38.29	0	0.00	38.75	8.3	19,108	0.04%
2022/08/08	3.4	38.56	0.3	38.61	38.70	3.1	19,258	0.02%
2022/08/05	1.1	39.00	1	38.90	38.85	0.1	19,436	0.00%
2022/08/04	16.1	38.90	0	0.00	38.75	16.1	19,943	0.08%
2022/08/03	16.2	38.96	0.1	39.20	39.10	16.1	20,186	0.08%
2022/08/02	31.4	39.05	2	39.10	39.15	29.4	20,245	0.15%
2022/08/01	10.1	39.11	2	39.15	39.50	8.1	20,243	0.04%
2022/07/29	9.2	38.54	12	38.71	38.75	-2.9	20,205	-0.01%
2022/07/28	5.5	38.12	0	0.00	38.20	5.5	20,134	0.03%
2022/07/27	1.2	37.83	0	0.00	37.85	1.2	20,075	0.01%
2022/07/26	6.4	37.82	0	0.00	37.80	6.4	20,246	0.03%
2022/07/25	17.2	37.73	13	37.88	37.85	4.2	20,320	0.02%
2022/07/22	50.5	37.71	1	37.65	37.70	49.5	20,389	0.24%
2022/07/21	48.8	37.96	16.3	38.01	38.05	32.5	20,196	0.16%
2022/07/20	51.8	41.62	1.4	41.65	41.60	50.4	19,656	0.26%
2022/07/19	10.5	41.38	8	41.36	41.65	2.5	19,510	0.01%
2022/07/18	6.2	40.28	1	40.55	40.70	5.2	19,267	0.03%
2022/07/15	8.2	40.84	2.1	41.12	40.50	6.1	19,169	0.03%
2022/07/14	8	41.77	2.1	41.78	41.70	5.9	19,107	0.03%
2022/07/13	7	41.89	1.4	41.80	41.80	5.6	19,230	0.03%
2022/07/12	2.2	40.95	1	40.90	41.00	1.2	19,337	0.01%
2022/07/11	5	40.84	1.6	40.96	41.10	3.4	19,484	0.02%
2022/07/08	7.7	40.70	0	0.00	40.80	7.7	19,573	0.04%
2022/07/07	4.1	40.51	1	40.45	40.90	3.1	19,674	0.02%
2022/07/06	1	40.20	1	40.05	40.00	0	20,055	0.00%
2022/07/05	0	0.00	31	40.69	40.75	-31	19,967	-0.16%
2022/07/04	9.7	40.04	0	0.00	40.00	9.7	19,809	0.05%
2022/07/01	23.4	40.56	15	40.65	40.35	8.4	19,681	0.04%
2022/06/30	5	39.45	7.2	39.53	39.50	-2.2	19,421	-0.01%
2022/06/29	2.4	39.54	0	0.00	39.55	2.4	19,227	0.01%
2022/06/28	3.4	39.84	0	0.00	39.60	3.4	19,218	0.02%
2022/06/27	9.1	39.90	2	40.10	39.80	7.1	19,203	0.04%
2022/06/24	1.4	39.53	4	39.54	39.50	-2.6	19,070	-0.01%
2022/06/23	16.3	39.20	2	39.43	39.00	14.3	18,963	0.08%
2022/06/22	5.1	39.67	4	39.64	39.50	1.1	18,809	0.01%
2022/06/21	2.1	39.52	2	39.33	39.45	0.1	18,775	0.00%
2022/06/20	26.7	39.00	15	39.08	38.85	11.7	18,695	0.06%
2022/06/17	45.9	39.65	7.1	39.60	39.60	38.9	18,440	0.21%
2022/06/16	19.4	40.03	1	40.45	40.00	18.4	18,279	0.10%
2022/06/15	32.2	40.10	0.3	40.30	40.05	31.9	18,452	0.17%
2022/06/14	40.2	40.28	0	0.00	40.10	40.2	18,363	0.22%
2022/06/13	31.4	40.81	0	0.00	40.80	31.4	18,122	0.17%
2022/06/10	5.1	41.44	10	41.45	41.40	-4.9	17,840	-0.03%
2022/06/09	0.1	41.85	1	41.60	41.55	-0.9	17,831	-0.01%
2022/06/08	4	41.66	5	41.80	41.75	-1	17,785	-0.01%
2022/06/07	14	41.44	0	0.00	41.35	14	17,736	0.08%
2022/06/06	1	41.55	0	0.00	41.55	1	17,502	0.01%
2022/06/02	8.1	41.75	1	41.75	41.70	7.1	17,511	0.04%
2022/06/01	18	42.26	2	42.10	42.10	16	17,534	0.09%
2022/05/31	8	42.71	1	42.60	42.60	7	17,391	0.04%
2022/05/30	14.1	42.82	6	42.98	42.80	8.1	16,918	0.05%
2022/05/27	7.1	42.15	0.4	42.35	42.20	6.8	16,696	0.04%
2022/05/26	10.1	41.92	1	42.15	41.70	9.1	16,596	0.05%
2022/05/25	2	41.75	1	41.65	41.65	1	16,538	0.01%
2022/05/24	1.2	41.19	0	0.00	41.20	1.2	16,462	0.01%
2022/05/23	21.2	41.31	0	0.00	41.20	21.2	16,294	0.13%
2022/05/20	4.1	41.23	2	41.73	41.15	2.1	16,186	0.01%
2022/05/19	3.3	41.16	10	41.40	41.10	-6.7	15,717	-0.04%
2022/05/18	17.1	41.35	2	41.40	41.60	15.1	15,532	0.10%
2022/05/17	3.1	41.61	2.8	41.60	41.50	0.3	15,250	0.00%
2022/05/16	8.4	41.47	15.8	41.38	41.25	-7.4	15,019	-0.05%
2022/05/13	3	41.10	2	41.50	41.60	1	14,715	0.01%
2022/05/12	17.6	41.24	4	40.99	40.80	13.6	14,482	0.09%
2022/05/11	13.2	42.70	132.6	42.74	42.65	-119.4	13,898	-0.86%	大賣/鉅額交易
2022/05/10	4.3	43.84	0	0.00	43.85	4.3	13,469	0.03%
2022/05/09	18.2	44.39	10.2	44.40	44.25	8	13,279	0.06%
2022/05/06	24	45.23	0.1	45.35	45.10	24	13,113	0.18%
2022/05/05	5.1	45.62	1.2	45.71	45.60	4	13,152	0.03%
2022/05/04	6	45.33	4	45.45	45.50	2	13,127	0.02%
2022/05/03	23.7	45.33	7	45.10	45.35	16.7	13,228	0.13%
2022/04/29	8.2	46.07	0	0.00	45.90	8.2	12,942	0.06%
2022/04/28	14	45.96	0	0.00	46.10	14	12,785	0.11%
2022/04/27	11.3	45.89	0.1	45.95	45.80	11.3	12,580	0.09%
2022/04/26	8	46.13	0	0.00	46.20	8	12,312	0.06%
2022/04/25	7	46.11	0	0.00	46.10	7	12,241	0.06%
2022/04/22	14	46.51	0	0.00	46.55	14	12,099	0.12%
2022/04/21	23.5	46.71	1.4	46.76	46.80	22.1	12,074	0.18%
2022/04/20	4.4	46.48	0	0.00	46.60	4.4	12,063	0.04%
2022/04/19	16	46.37	0	0.00	46.35	16	11,970	0.13%
2022/04/18	35.2	46.78	0.1	47.10	46.50	35.1	11,843	0.30%
2022/04/15	8.4	47.29	1	47.35	47.10	7.4	11,628	0.06%
2022/04/14	13.2	47.80	0.7	47.90	47.70	12.5	11,442	0.11%
2022/04/13	7.5	47.95	3	48.17	48.00	4.5	11,348	0.04%
2022/04/12	21.4	48.23	14	48.09	48.00	7.4	11,175	0.07%
2022/04/11	7	49.39	1	49.70	49.45	6	10,764	0.06%
2022/04/08	5	49.56	1	49.45	49.80	4	10,837	0.04%
2022/04/07	16	49.69	3	49.73	49.55	13	10,806	0.12%
2022/04/06	0.1	50.20	5.3	49.97	50.20	-5.3	10,709	-0.05%
2022/04/01	6.2	49.71	4.4	49.80	49.75	1.8	10,657	0.02%
2022/03/31	1.2	49.92	5	49.99	49.90	-3.8	10,588	-0.04%
2022/03/30	0.6	49.80	3.3	49.85	49.85	-2.7	10,436	-0.03%
2022/03/29	6	49.98	0	0.00	49.80	6	10,432	0.06%
2022/03/28	3	49.43	4.2	49.45	49.70	-1.2	10,389	-0.01%
2022/03/25	5	49.58	2	49.68	49.70	3	10,342	0.03%
2022/03/24	3.7	49.86	2	49.78	49.95	1.7	10,385	0.02%
2022/03/23	13.1	49.49	1	49.50	49.65	12.1	10,460	0.12%
2022/03/22	3	49.42	2.8	49.58	49.70	0.2	10,377	0.00%
2022/03/21	17.1	49.14	17	49.66	49.75	0.1	10,380	0.00%
2022/03/18	14	48.66	32	48.42	48.95	-18	10,135	-0.18%
2022/03/17	1	47.90	1	48.05	48.00	0	9,745	0.00%
2022/03/16	1	47.70	15	47.78	47.85	-14	9,630	-0.15%
2022/03/15	14	47.80	12	47.75	47.95	2	9,597	0.02%
2022/03/14	1.1	47.60	7	47.59	47.55	-5.9	9,592	-0.06%
2022/03/11	8.3	47.45	37	47.37	47.45	-28.7	9,676	-0.30%
2022/03/10	5	47.39	10	47.51	47.60	-5	9,818	-0.05%
2022/03/09	0	0.00	17	47.26	47.25	-17	9,901	-0.17%
2022/03/08	9	46.96	17	46.99	46.95	-8	10,051	-0.08%
2022/03/07	7.1	46.99	1	47.05	47.10	6.1	10,059	0.06%
2022/03/04	9.3	47.64	6	47.71	47.65	3.3	10,340	0.03%
2022/03/03	2	48.00	0	0.00	48.05	2	10,465	0.02%
2022/03/02	4.4	47.85	31.3	47.88	48.00	-26.9	10,752	-0.25%
2022/03/01	5	47.65	1	47.80	47.80	4	10,862	0.04%
2022/02/25	7	47.03	1	46.95	47.35	6	10,955	0.05%
2022/02/24	19.2	47.30	7	47.35	47.30	12.2	10,884	0.11%
2022/02/23	2	47.55	2	47.60	47.65	0	10,872	0.00%
2022/02/22	6.2	47.32	0.2	47.35	47.70	6	10,974	0.05%
2022/02/21	0.3	47.50	0.7	47.60	47.60	-0.4	10,977	0.00%
2022/02/18	8	47.45	18.3	47.31	47.45	-10.3	11,056	-0.09%
2022/02/17	15.3	47.37	2	47.40	47.45	13.3	11,143	0.12%
2022/02/16	1.1	47.06	2	47.05	47.00	-0.9	11,199	-0.01%
2022/02/15	3	46.98	0	0.00	47.00	3	11,255	0.03%
2022/02/14	0.7	47.04	3	47.00	47.15	-2.3	11,341	-0.02%
2022/02/11	0	47.56	0	47.50	47.55	0	11,337	0.00%
2022/02/10	17	47.11	1	47.30	47.55	16	11,361	0.14%
2022/02/09	7.1	47.06	0	0.00	47.30	7.1	11,433	0.06%
2022/02/08	6.3	47.00	0	0.00	46.95	6.3	11,535	0.05%
2022/02/07	13.3	46.46	1	46.95	47.10	12.3	11,491	0.11%
2022/01/26	23	46.73	0.1	47.05	46.85	23	11,314	0.20%
2022/01/25	7.3	46.68	1	46.60	46.80	6.3	11,349	0.06%
2022/01/24	3	47.10	0	0.00	47.15	3	11,222	0.03%
2022/01/21	8.1	47.24	0	0.00	47.40	8.1	11,339	0.07%
2022/01/20	2	47.50	1	47.60	47.50	1	11,291	0.01%
2022/01/19	6	47.56	0	0.00	47.60	6	11,341	0.05%
2022/01/18	5.1	47.52	3	47.50	47.75	2.1	11,490	0.02%
2022/01/17	3	47.45	0	0.00	47.60	3	11,598	0.03%
2022/01/14	4.1	47.64	2	47.65	47.60	2.1	11,605	0.02%
2022/01/13	1	47.70	25.2	47.65	47.95	-24.2	11,826	-0.20%
2022/01/12	5.1	47.27	0	0.00	47.50	5.1	12,070	0.04%
2022/01/11	0.2	47.23	124	47.14	47.50	-123.8	12,310	-1.01%	大賣/鉅額交易
2022/01/10	28.1	47.10	21	47.18	47.30	7.1	12,274	0.06%
2022/01/06	0.1	47.60	14	47.29	47.60	-13.9	12,219	-0.11%
2022/01/05	1.4	47.13	0	0.00	47.15	1.4	12,240	0.01%
2022/01/04	10.4	47.27	0.1	47.40	47.30	10.3	12,299	0.08%
2022/01/03	0.3	47.57	5.1	47.57	47.45	-4.8	12,196	-0.04%
2021/12/30	8.1	48.10	0.2	48.15	48.00	7.9	12,155	0.06%
2021/12/29	3	48.18	2	48.10	48.15	1	12,270	0.01%
2021/12/28	1	48.00	1.8	48.03	48.15	-0.8	12,350	-0.01%
2021/12/27	2.1	48.05	1.2	47.97	48.10	0.9	12,448	0.01%
2021/12/23	3	47.65	17.3	47.62	47.70	-14.3	12,853	-0.11%
2021/12/22	0	0.00	2	47.35	47.40	-2	12,914	-0.02%
2021/12/21	0.5	47.40	0	0.00	47.25	0.5	13,062	0.00%
2021/12/20	1.1	47.40	0	0.00	47.40	1.1	13,199	0.01%
2021/12/17	1	47.40	23	47.52	47.45	-22	13,236	-0.17%
2021/12/16	3.1	46.90	0	0.00	46.90	3.1	13,161	0.02%
2021/12/15	2	46.93	5	46.95	46.95	-3	13,398	-0.02%
2021/12/14	1	47.10	0	0.00	47.00	1	13,527	0.01%
2021/12/13	0	0.00	0.2	47.15	47.10	-0.2	13,762	0.00%
2021/12/10	0	0.00	3	47.60	47.30	-3	14,011	-0.02%
2021/12/09	2	47.38	0	0.00	47.40	2	14,718	0.01%
2021/12/08	0.2	47.75	1	47.55	47.70	-0.8	15,007	-0.01%
2021/12/07	0.1	47.30	2.7	47.30	47.55	-2.6	15,100	-0.02%
2021/12/06	5.2	47.11	0.2	47.08	47.30	5	15,059	0.03%
2021/12/03	2.7	46.52	0	0.00	46.40	2.7	15,012	0.02%
2021/12/02	5.4	46.47	1.7	46.57	46.30	3.7	14,910	0.02%
2021/12/01	2	46.60	2	46.53	46.60	0	14,885	0.00%
2021/11/30	14.2	46.39	5	46.95	46.00	9.2	14,816	0.06%
2021/11/29	3.5	46.32	12	46.24	46.50	-8.5	14,386	-0.06%
2021/11/26	13.1	46.56	15	46.58	46.50	-1.9	14,324	-0.01%
2021/11/25	11.3	47.25	31.4	47.10	47.15	-20.1	14,217	-0.14%
2021/11/24	11.9	47.44	0	0.00	47.45	11.9	14,124	0.08%
2021/11/23	6.1	47.82	2	47.75	47.80	4.1	13,953	0.03%
2021/11/22	12.1	47.95	0	0.00	47.90	12.1	13,999	0.09%
2021/11/19	5.1	48.14	5	48.05	48.30	0.1	13,936	0.00%
2021/11/18	7	48.36	9	48.25	48.30	-2	13,882	-0.01%
2021/11/17	4.4	48.36	0	0.00	48.55	4.4	13,875	0.03%
2021/11/16	5	48.48	2	48.50	48.65	3	13,977	0.02%
2021/11/15	108.1	48.45	6	48.48	48.60	102.1	14,174	0.72%	大買/鉅額交易
2021/11/12	2	48.48	2	48.55	48.70	0	14,358	0.00%
2021/11/11	2.1	48.78	0	0.00	48.80	2.1	14,578	0.01%
2021/11/10	5.5	48.53	5	48.45	48.70	0.5	14,843	0.00%
2021/11/09	5	48.53	0	0.00	48.80	5	15,088	0.03%
2021/11/08	8.1	48.70	8	48.56	48.95	0.1	16,197	0.00%
2021/11/05	7	47.91	4	47.90	48.15	3	16,989	0.02%
2021/11/04	2.2	48.12	0	0.00	48.10	2.2	17,324	0.01%
2021/11/03	0	0.00	5	48.15	48.15	-5	17,764	-0.03%
2021/11/02	3	48.43	9.1	48.50	48.15	-6.1	18,197	-0.03%
2021/11/01	6	48.18	1	48.20	48.25	5	18,674	0.03%
2021/10/29	3	48.30	8	48.25	48.25	-5	18,923	-0.03%
2021/10/28	4	48.43	1	48.65	48.50	3	19,472	0.02%
2021/10/27	1	48.40	0	0.00	48.35	1	19,594	0.01%
2021/10/26	2.5	48.68	0	0.00	48.45	2.5	19,646	0.01%
2021/10/25	7	48.18	0	0.00	48.25	7	19,726	0.04%
2021/10/22	2	48.88	5	48.83	48.80	-3	20,089	-0.01%
2021/10/21	10	48.44	0	0.00	48.75	10	20,240	0.05%
2021/10/20	18.3	48.60	3.2	48.70	48.35	15.1	20,272	0.07%
2021/10/19	8.5	49.36	0.2	49.45	49.10	8.3	20,369	0.04%
2021/10/18	24	49.87	2	49.93	49.80	22	20,223	0.11%
2021/10/15	3	49.85	5	50.00	50.10	-2	20,486	-0.01%
2021/10/14	2	50.23	2	49.95	49.90	0	20,492	0.00%
2021/10/13	2.9	50.54	0	0.00	50.50	2.9	20,515	0.01%
2021/10/12	3	49.73	1	50.30	50.20	2	20,491	0.01%
2021/10/08	1	50.30	0	0.00	50.40	1	20,467	0.00%
2021/10/07	0.5	50.50	0	0.00	50.40	0.5	20,717	0.00%
2021/10/06	2	49.90	2	49.91	49.90	0	20,940	0.00%
2021/10/05	1.5	50.20	11	50.20	50.30	-9.5	21,193	-0.04%
2021/10/04	3.3	50.47	12.1	49.94	50.00	-8.8	21,654	-0.04%
2021/10/01	6.6	50.07	1	50.00	50.20	5.6	22,316	0.03%
2021/09/30	1	51.10	3	51.00	51.00	-2	22,380	-0.01%
2021/09/29	14.1	50.57	1	50.90	50.60	13.1	22,519	0.06%
2021/09/28	1	50.30	26	51.18	51.00	-25	22,713	-0.11%
2021/09/27	1	50.80	4	51.03	51.10	-3	22,761	-0.01%
2021/09/24	1	51.30	5.3	51.30	51.30	-4.3	22,881	-0.02%
2021/09/23	1	51.20	8	51.16	51.20	-7	22,886	-0.03%
2021/09/22	3	49.77	6	50.12	50.70	-3	22,838	-0.01%
2021/09/17	1.1	51.03	5	51.04	50.70	-3.9	22,742	-0.02%
2021/09/16	1.1	51.10	26	51.44	51.70	-25	22,693	-0.11%
2021/09/15	2	51.55	19.1	51.14	51.20	-17.1	22,526	-0.08%
2021/09/14	4	51.23	9.3	51.26	51.40	-5.3	22,421	-0.02%
2021/09/13	18	49.09	6	49.97	50.10	12	21,802	0.06%
2021/09/10	6.2	48.70	5	48.96	49.00	1.2	21,700	0.01%
2021/09/09	1.6	48.14	1	48.10	48.20	0.6	21,833	0.00%
2021/09/08	21.1	48.54	0	0.00	48.55	21.1	21,908	0.10%
2021/09/07	0.1	48.85	1	48.85	48.75	-0.9	21,992	0.00%
2021/09/06	2	48.78	1.1	48.80	48.80	0.9	22,010	0.00%
2021/09/03	0.3	48.24	6	48.34	48.50	-5.7	21,935	-0.03%
2021/09/02	3.3	47.92	2	47.85	47.90	1.3	21,889	0.01%
2021/09/01	4.3	48.07	5.3	47.92	48.40	-1	21,952	0.00%
2021/08/31	0	0.00	2	47.58	48.45	-2	21,850	-0.01%
2021/08/30	4.1	47.28	0	0.00	47.60	4.1	21,749	0.02%
2021/08/27	0.1	47.15	0	0.00	47.45	0.1	21,802	0.00%
2021/08/26	2.2	46.92	0	0.00	46.95	2.2	22,042	0.01%
2021/08/25	2	47.00	0	0.00	47.20	2	22,198	0.01%
2021/08/24	7.5	46.58	1	46.65	46.75	6.5	22,216	0.03%
2021/08/23	1.3	46.74	0	0.00	46.80	1.3	22,436	0.01%
2021/08/20	4.1	46.18	0	0.00	46.15	4.1	22,539	0.02%
2021/08/19	10.5	46.36	10.3	46.64	46.20	0.2	22,907	0.00%
2021/08/18	0.3	46.88	36.1	46.75	47.25	-35.7	22,789	-0.16%
2021/08/17	8.3	47.47	8	47.35	47.30	0.3	22,621	0.00%
2021/08/16	3.2	48.13	15	47.83	47.95	-11.8	22,465	-0.05%
2021/08/13	32.7	48.26	4	48.25	48.40	28.7	22,509	0.13%
2021/08/12	43.2	47.09	1	47.60	47.60	42.2	22,621	0.19%
2021/08/11	27.3	51.14	2.1	51.01	51.10	25.2	21,868	0.12%
2021/08/10	58	51.97	2.3	52.04	51.90	55.7	21,421	0.26%
2021/08/09	14	51.93	8	52.36	52.40	6	21,726	0.03%
2021/08/06	16	52.59	11	52.65	52.90	5	21,805	0.02%
2021/08/05	47.5	52.96	18.1	52.97	52.70	29.4	22,168	0.13%
2021/08/04	7	54.29	42	54.01	53.80	-35	23,135	-0.15%
2021/08/03	5.3	53.63	105.7	53.61	53.90	-100.4	23,671	-0.42%	大賣/
2021/08/02	6	52.60	0	52.70	52.80	6	23,444	0.03%
2021/07/30	3	52.80	12	52.75	52.60	-9	23,936	-0.04%
2021/07/29	10	52.36	0	0.00	52.90	10	24,450	0.04%
2021/07/28	9.2	52.19	0	0.00	52.40	9.2	24,837	0.04%
2021/07/27	10.1	52.89	1	53.00	53.00	9.1	25,536	0.04%
2021/07/26	6	53.28	5.7	53.30	53.20	0.3	26,205	0.00%
2021/07/23	3	52.63	33	52.70	53.00	-30	26,532	-0.11%
2021/07/22	1	52.10	16.3	52.00	52.10	-15.3	26,663	-0.06%
2021/07/21	9	51.93	2	51.85	51.80	7	27,077	0.03%
2021/07/20	6.1	51.62	34	51.70	51.70	-27.9	27,984	-0.10%
2021/07/19	2	51.60	10	51.78	52.00	-8	29,485	-0.03%
2021/07/16	5.5	51.45	1	51.40	51.50	4.5	32,699	0.01%
2021/07/15	2	51.55	1	51.60	51.60	1	34,817	0.00%
2021/07/14	4	51.38	4.1	51.45	51.50	-0.1	36,177	0.00%
2021/07/13	7	52.06	33	52.20	51.90	-26	36,859	-0.07%
2021/07/12	9.4	52.10	1	52.20	52.20	8.4	37,265	0.02%
2021/07/09	37.1	52.17	40	52.21	52.00	-3	37,473	-0.01%
2021/07/08	26	52.28	34	52.54	52.80	-8	37,291	-0.02%
2021/07/07	39.9	51.16	3	51.20	51.30	36.9	36,928	0.10%
2021/07/06	9.4	51.09	14	51.10	51.20	-4.7	36,823	-0.01%
2021/07/05	47.3	50.58	13.1	50.83	50.60	34.3	36,751	0.09%
2021/07/02	16	50.65	0.1	50.80	50.50	15.9	36,605	0.04%
2021/07/01	46	50.69	7.2	50.76	50.60	38.9	36,533	0.11%
2021/06/30	4	51.03	2.6	51.05	51.00	1.4	36,744	0.00%
2021/06/29	1	51.00	1	51.00	51.20	0	36,788	0.00%
2021/06/28	7	51.07	2	51.20	51.10	5	36,966	0.01%
2021/06/25	3	51.17	1	51.00	51.00	2	36,992	0.01%
2021/06/24	2	51.20	1	51.00	51.10	1	37,241	0.00%
2021/06/23	2	50.80	28	50.70	51.00	-26	37,676	-0.07%
2021/06/22	5	51.10	8.5	51.01	50.90	-3.5	37,792	-0.01%
2021/06/21	5	50.70	1	50.70	50.70	4	37,889	0.01%
2021/06/18	8	51.11	0	0.00	51.00	8	38,189	0.02%
2021/06/17	7.1	51.53	0	51.90	51.50	7	39,486	0.02%
2021/06/16	0	0.00	4	51.78	51.90	-4	39,623	-0.01%
2021/06/15	5.1	51.10	1	51.20	51.30	4.1	39,581	0.01%
2021/06/11	7.1	51.30	0	0.00	51.40	7.1	39,636	0.02%
2021/06/09	4	51.10	6	50.95	51.30	-2	39,925	0.00%
2021/06/08	5	51.32	0	0.00	51.40	5	40,039	0.01%
2021/06/07	10	51.40	2	51.65	51.50	8	40,264	0.02%
2021/06/04	19	51.95	4	51.85	51.90	15	40,452	0.04%
2021/06/03	1	51.80	4.6	52.10	52.30	-3.6	40,659	-0.01%
2021/06/02	3	51.53	17	51.69	52.00	-14	40,510	-0.03%
2021/06/01	17	51.36	6.1	51.40	51.50	10.9	40,290	0.03%
2021/05/31	8	51.35	12.2	51.08	51.60	-4.2	40,457	-0.01%
2021/05/28	12.9	50.53	6.2	50.47	50.60	6.6	40,331	0.02%
2021/05/27	30	49.99	1	50.00	50.30	29	40,411	0.07%
2021/05/26	4	50.70	4.1	50.95	50.70	-0.1	40,254	0.00%
2021/05/25	6	51.18	1.1	51.31	51.10	4.9	40,193	0.01%
2021/05/24	0.1	51.30	12.2	51.07	51.30	-12.1	40,233	-0.03%
2021/05/21	6	51.07	29.3	52.07	51.20	-23.3	40,408	-0.06%
2021/05/20	6	50.67	17	50.75	50.80	-11	40,310	-0.03%
2021/05/19	11	49.84	29.1	50.54	50.50	-18.1	40,085	-0.05%
2021/05/18	4	49.30	16.5	49.23	50.00	-12.5	39,915	-0.03%
2021/05/17	23.9	48.02	54	47.97	47.90	-30.1	39,776	-0.08%
2021/05/14	8.6	49.69	28.7	49.73	49.60	-20.1	39,121	-0.05%
2021/05/13	27.1	48.54	49.2	49.02	49.20	-22.1	38,782	-0.06%
2021/05/12	58	49.51	41.6	49.72	49.60	16.4	38,261	0.04%
2021/05/11	36.4	51.97	28	52.53	51.60	8.4	36,972	0.02%
2021/05/10	20	52.88	52.7	52.65	52.90	-32.7	36,241	-0.09%
2021/05/07	56	52.16	13	52.12	52.30	43	36,059	0.12%
2021/05/06	35	51.49	12.2	51.82	53.00	22.8	35,706	0.06%
2021/05/05	24.2	50.89	2	51.05	50.80	22.2	35,241	0.06%
2021/05/04	117.2	50.31	13	50.40	50.20	104.2	35,127	0.30%	大買/鉅額交易
2021/05/03	35	51.17	14	51.30	51.20	21	34,169	0.06%
2021/04/29	65.2	52.47	6	52.70	52.10	59.2	33,664	0.18%
2021/04/28	40.7	52.44	15.1	52.59	53.20	25.6	33,224	0.08%
2021/04/27	47.2	52.75	25	52.63	52.70	22.2	33,106	0.07%
2021/04/26	90.1	53.28	48	53.21	53.10	42.1	32,617	0.13%
2021/04/23	91.4	52.56	132.6	52.32	53.00	-41.2	31,717	-0.13%	大賣/
2021/04/22	183.7	57.12	170.7	56.86	54.10	13.1	30,558	0.04%	大買/大賣/
2021/04/21	111	53.91	228.3	54.87	55.70	-117.3	27,491	-0.43%	大買/大賣/鉅額交易
2021/04/20	75	52.51	277.1	53.13	52.00	-202.1	25,459	-0.79%	大賣/鉅額交易
2021/04/19	55.1	50.03	31.5	50.16	50.40	23.6	24,106	0.10%
2021/04/16	22	48.24	34	48.50	49.00	-12	23,301	-0.05%
2021/04/15	17.2	48.16	48	48.06	47.90	-30.8	22,795	-0.14%
2021/04/14	23	46.91	2	47.08	47.00	21	22,494	0.09%
2021/04/13	12	47.22	56.6	47.32	47.20	-44.6	22,362	-0.20%
2021/04/12	12	46.78	4	46.78	46.85	8	22,111	0.04%
2021/04/09	28	46.81	38	46.79	46.70	-10	22,041	-0.05%
2021/04/08	8	46.74	6	46.85	46.90	2	21,910	0.01%
2021/04/07	14	46.79	7	46.80	46.80	7	21,820	0.03%
2021/04/06	14	46.81	29	46.85	46.85	-15	21,761	-0.07%
2021/04/01	11.2	46.71	6.6	46.67	46.70	4.6	21,372	0.02%
2021/03/31	8.1	46.69	23	46.73	46.80	-14.9	21,256	-0.07%
2021/03/30	20	46.31	4	46.45	46.55	16	21,044	0.08%
2021/03/29	35	46.37	38.9	46.46	46.50	-3.9	20,945	-0.02%
2021/03/26	55	45.92	51.2	46.12	46.15	3.9	20,680	0.02%
2021/03/25	17.1	45.47	10	45.45	45.55	7.1	20,287	0.03%
2021/03/24	8.2	45.63	6	45.62	45.55	2.2	20,110	0.01%
2021/03/23	28.6	45.83	31.2	45.77	45.70	-2.6	19,996	-0.01%
2021/03/22	160.1	46.36	131.5	45.69	45.80	28.6	19,589	0.15%	大買/大賣/
2021/03/19	6.8	42.77	22	42.65	42.70	-15.2	18,122	-0.08%
2021/03/18	11	43.08	16.1	43.08	43.10	-5.1	17,888	-0.03%
2021/03/17	6	42.89	7.2	42.78	42.85	-1.2	17,899	-0.01%
2021/03/16	23	42.59	4	42.56	42.60	19	17,904	0.11%
2021/03/15	26.1	42.51	4	42.66	42.35	22.1	17,936	0.12%
2021/03/12	19	42.63	6	42.68	42.70	13	17,781	0.07%
2021/03/11	16.7	42.94	2	43.03	42.85	14.7	17,666	0.08%
2021/03/10	32	43.01	12	43.13	43.00	20	17,600	0.11%
2021/03/09	0	0.00	30.3	43.04	43.40	-30.3	17,714	-0.17%
2021/03/08	27	42.79	29	42.79	42.65	-2	17,513	-0.01%
2021/03/05	4	42.30	1	42.45	42.50	3	17,433	0.02%
2021/03/04	3	42.20	19	42.47	42.50	-16	17,847	-0.09%
2021/03/03	1	42.35	14	42.47	42.55	-13	17,835	-0.07%
2021/03/02	31	42.25	46	42.33	42.10	-15	17,744	-0.08%
2021/02/26	20	42.35	5	42.30	42.00	15	17,589	0.09%
2021/02/25	14	42.80	3.5	42.70	42.90	10.5	17,255	0.06%
2021/02/24	2	42.48	5	42.59	42.55	-3	17,267	-0.02%
2021/02/23	7	42.35	14.5	42.20	42.45	-7.5	17,237	-0.04%
2021/02/22	18.1	41.72	34	41.97	41.80	-15.9	17,008	-0.09%
2021/02/19	34.1	41.15	1	41.25	41.60	33.1	16,970	0.20%
2021/02/18	4	41.51	23.1	41.64	41.35	-19.1	16,894	-0.11%
2021/02/17	4.5	40.95	5	41.20	41.25	-0.5	16,801	0.00%
2021/02/05	13	40.77	1.1	40.81	40.85	11.9	16,576	0.07%
2021/02/04	13	40.45	2	40.48	40.40	11	16,647	0.07%
2021/02/03	12	40.58	0	0.00	40.55	12	17,019	0.07%
2021/02/02	2	40.93	2	40.90	40.75	0	16,937	0.00%
2021/02/01	1	40.75	0	0.00	40.80	1	16,812	0.01%
2021/01/29	2	40.15	0	0.00	40.15	2	16,789	0.01%
2021/01/28	40	40.26	8	40.25	40.25	32	16,597	0.19%
2021/01/27	20	40.39	2	40.40	40.35	18	16,362	0.11%
2021/01/26	32	40.50	0	0.00	40.35	32	16,223	0.20%
2021/01/25	20	40.76	21	40.88	40.90	-1	15,710	-0.01%
2021/01/22	30.4	40.56	0	0.00	40.60	30.4	15,509	0.20%
2021/01/21	25	40.92	6.1	40.97	40.80	18.9	15,191	0.12%
2021/01/20	58	41.00	2	41.25	40.95	56	15,029	0.37%
2021/01/19	46	41.85	1	41.75	41.75	45	14,598	0.31%
2021/01/18	22.7	41.52	6	41.53	41.60	16.7	14,547	0.11%
2021/01/15	21	42.20	0	0.00	41.95	21	14,248	0.15%
2021/01/14	9	42.59	0	0.00	42.55	9	13,868	0.06%
2021/01/13	5	42.67	19.8	42.74	42.70	-14.8	13,709	-0.11%
2021/01/12	5	42.76	14	42.88	42.70	-9	13,599	-0.07%
2021/01/11	20	42.93	23.2	42.90	43.10	-3.2	13,516	-0.02%
2021/01/08	1	42.85	0	0.00	42.95	1	13,435	0.01%
2021/01/07	9	42.89	6	42.90	42.85	3	13,366	0.02%
2021/01/06	4	42.86	9	43.04	42.95	-5	13,172	-0.04%
2021/01/05	5	43.16	4	43.15	43.10	1	13,036	0.01%
2021/01/04	11	43.15	3.1	43.30	43.20	7.9	12,974	0.06%
2020/12/31	14	43.23	19	43.39	43.20	-5	12,933	-0.04%
2020/12/30	0.6	43.00	15	43.15	43.25	-14.4	12,962	-0.11%
2020/12/29	8	42.99	0	0.00	43.00	8	12,916	0.06%
2020/12/28	20.7	42.94	11	42.95	43.00	9.7	12,907	0.08%
2020/12/25	2.5	42.79	4	42.90	42.80	-1.5	12,961	-0.01%
2020/12/24	3	42.72	1.1	42.72	42.70	1.9	13,055	0.01%
2020/12/23	11	42.72	1.3	42.74	42.80	9.8	13,075	0.07%
2020/12/22	10	43.16	0	0.00	42.95	10	13,149	0.08%
2020/12/21	3.3	43.46	33	43.31	43.50	-29.7	13,438	-0.22%
2020/12/18	10	42.80	5.1	42.80	42.95	4.9	13,750	0.04%
2020/12/17	12.9	42.84	0	0.00	42.65	12.9	13,865	0.09%
2020/12/16	2	43.08	2.1	43.17	43.05	-0.1	13,782	0.00%
2020/12/15	22	42.60	0	0.00	42.50	22	13,764	0.16%
2020/12/14	4	42.79	0	0.00	42.80	4	13,726	0.03%
2020/12/11	2	43.05	1	42.95	42.90	1	13,816	0.01%
2020/12/10	5	43.20	16	43.22	43.25	-11	13,749	-0.08%
2020/12/09	10	43.35	10	43.50	43.35	0	13,778	0.00%
2020/12/08	7.1	43.42	0	0.00	43.60	7.1	13,772	0.05%
2020/12/07	34	43.55	13.3	43.50	43.55	20.7	13,759	0.15%
2020/12/04	6	43.63	4.1	43.69	43.65	1.9	13,838	0.01%
2020/12/03	9	43.72	12.1	43.86	43.50	-3.1	13,761	-0.02%
2020/12/02	5	43.10	3	43.12	43.20	2	13,481	0.01%
2020/12/01	11	42.88	1	43.00	43.15	10	13,676	0.07%
2020/11/30	11	43.24	1	43.50	42.90	10	13,906	0.07%
2020/11/27	13	43.10	6.1	43.27	43.30	6.9	13,694	0.05%
2020/11/26	12	42.65	1.2	42.92	42.95	10.9	13,620	0.08%
2020/11/25	5	42.87	0	0.00	42.60	5	13,772	0.04%
2020/11/24	2	42.75	13	42.85	42.75	-11	13,849	-0.08%
2020/11/23	15	43.03	25	43.01	43.00	-10	13,800	-0.07%
2020/11/20	1	42.65	15	42.65	42.70	-14	13,790	-0.10%
2020/11/19	3	42.90	2	42.93	42.90	1	13,775	0.01%
2020/11/18	80	42.84	0.1	42.70	42.70	79.9	13,816	0.58%
2020/11/17	0	0.00	2	42.58	42.75	-2	13,854	-0.01%
2020/11/16	12	42.44	0	0.00	42.35	12	14,202	0.08%
2020/11/13	0.4	42.40	0	0.00	42.25	0.4	14,467	0.00%
2020/11/12	23	42.48	0	0.00	42.40	23	14,811	0.16%
2020/11/11	67	42.17	31.2	42.74	42.65	35.9	14,831	0.24%
2020/11/10	1	41.45	16	41.48	41.55	-15	14,766	-0.10%
2020/11/09	4	41.05	11	41.04	41.15	-7	14,981	-0.05%
2020/11/06	1	40.85	0	0.00	40.85	1	16,178	0.01%
2020/11/05	0	0.00	29	40.91	41.05	-29	16,546	-0.18%
2020/11/04	43.9	40.86	2	40.85	40.90	41.9	16,842	0.25%
2020/11/03	4	40.71	3	40.82	40.95	1	17,212	0.01%
2020/11/02	1	40.50	30	40.55	40.60	-29	17,662	-0.16%
2020/10/30	0	0.00	7	40.55	40.55	-7	18,262	-0.04%
2020/10/29	2.2	40.41	0	0.00	40.35	2.2	18,465	0.01%
2020/10/28	3	40.55	0	0.00	40.55	3	18,534	0.02%
2020/10/27	3	40.45	27	40.49	40.50	-24	18,592	-0.13%
2020/10/26	2	40.53	3.1	40.67	40.50	-1.1	18,606	-0.01%
2020/10/23	6	40.72	1	41.05	40.65	5	18,750	0.03%
2020/10/22	0	0.00	1.2	41.01	41.00	-1.2	18,943	-0.01%
2020/10/21	4	40.43	1	40.55	40.30	3	19,040	0.02%
2020/10/20	5	40.28	0	0.00	40.35	5	19,061	0.03%
2020/10/19	6	40.66	1	40.70	40.45	5	19,122	0.03%
2020/10/16	4	40.35	26	40.30	40.30	-22	19,278	-0.11%
2020/10/14	8	40.52	12	40.69	40.50	-4	19,700	-0.02%
2020/10/13	16	40.44	0	0.00	40.50	16	19,784	0.08%
2020/10/12	8	40.86	0	0.00	40.95	8	20,214	0.04%
2020/10/08	0	0.00	0	41.30	41.15	0	20,431	0.00%
2020/10/06	0	0.00	45	41.26	41.40	-45	20,441	-0.22%
2020/10/05	1	41.15	0	0.00	41.00	1	20,601	0.00%
2020/09/30	3	41.55	2	41.55	41.40	1	20,812	0.00%
2020/09/29	0	0.00	2	41.55	41.20	-2	20,975	-0.01%
2020/09/28	1	40.70	0	0.00	40.95	1	21,043	0.00%
2020/09/25	1	40.35	1	40.60	40.55	0	21,224	0.00%
2020/09/24	21	40.19	2	40.10	40.05	19	21,293	0.09%
2020/09/23	35.7	41.10	0	0.00	41.00	35.7	21,057	0.17%
2020/09/22	3	41.83	0	0.00	41.80	3	20,759	0.01%
2020/09/21	4	42.23	1	42.30	42.25	3	20,638	0.01%
2020/09/18	0.9	42.70	0	0.00	42.50	0.9	20,706	0.00%
2020/09/17	0	0.00	0.1	42.80	42.55	-0.1	20,727	0.00%
2020/09/16	5.8	42.86	4.3	42.81	42.85	1.4	20,772	0.01%
2020/09/14	6	42.37	3	42.50	42.95	3	20,963	0.01%
2020/09/11	2	42.30	0	0.00	42.30	2	20,893	0.01%
2020/09/10	7	42.39	3	42.32	42.45	4	20,933	0.02%
2020/09/09	17	42.26	1	42.50	42.55	16	20,892	0.08%
2020/09/08	14	42.73	1	42.70	42.70	13	20,918	0.06%
2020/09/07	0	0.00	1	42.70	42.70	-1	21,054	0.00%
2020/09/04	30	42.16	0	0.00	42.20	30	21,101	0.14%
2020/09/03	28	42.51	0	0.00	42.70	28	21,075	0.13%
2020/09/02	41	42.94	19	42.35	42.65	22	20,913	0.11%
2020/09/01	12	42.72	1	42.75	42.75	11	20,813	0.05%
2020/08/31	17	43.06	2	43.35	42.90	15	20,717	0.07%
2020/08/28	8	43.26	5	43.60	43.50	3	20,610	0.01%
2020/08/27	2	43.80	6	43.90	43.85	-4	20,645	-0.02%
2020/08/26	20	43.96	5	44.00	44.10	15	20,707	0.07%
2020/08/25	10	44.13	0	0.00	44.10	10	20,673	0.05%
2020/08/24	12	43.98	3	44.23	44.05	9	21,049	0.04%
2020/08/21	5	44.03	4.4	44.32	44.25	0.6	21,056	0.00%
2020/08/20	11	43.65	42	43.99	43.50	-31	20,862	-0.15%
2020/08/19	8	44.54	16	44.55	44.35	-8	20,547	-0.04%
2020/08/18	4	43.91	21	43.87	44.00	-17	20,240	-0.08%
2020/08/17	28	43.44	7	43.71	43.35	21	19,928	0.11%
2020/08/14	43	42.08	16	42.23	42.85	27	19,825	0.14%
2020/08/13	35.4	41.15	1	41.15	41.20	34.4	19,407	0.18%
2020/08/12	225	41.13	14	41.18	41.00	211	19,247	1.10%	大買/鉅額交易
2020/08/11	30.5	46.54	59	46.65	46.50	-28.5	18,034	-0.16%
2020/08/10	5	46.69	6	46.65	46.60	-1	17,645	-0.01%
2020/08/07	3.4	47.10	1	47.30	47.10	2.4	17,455	0.01%
2020/08/06	4	47.05	49.1	46.95	47.15	-45.1	17,219	-0.26%
2020/08/05	19	46.49	16	46.44	46.45	3	16,833	0.02%
2020/08/04	6	45.15	5	45.47	45.40	1	16,369	0.01%
2020/08/03	5	44.85	0	0.00	44.95	5	16,214	0.03%
2020/07/31	12	45.00	1	45.45	45.00	11	16,141	0.07%
2020/07/30	14	45.06	1	45.20	45.35	13	16,127	0.08%
2020/07/28	3	44.37	0	0.00	44.50	3	16,213	0.02%
2020/07/27	3	44.72	10	44.75	44.60	-7	16,216	-0.04%
2020/07/24	1	45.10	10	45.25	45.00	-9	16,217	-0.06%
2020/07/23	0	0.00	31.3	45.50	45.60	-31.3	16,183	-0.19%
2020/07/22	0.5	45.45	0.3	45.45	45.50	0.2	16,181	0.00%
2020/07/21	0	0.00	19	45.69	45.55	-19	16,060	-0.12%
2020/07/20	0	0.00	1	45.10	45.10	-1	15,811	-0.01%
2020/07/17	14	44.82	12.4	44.95	44.80	1.6	15,774	0.01%
2020/07/16	26.1	44.55	5	44.45	44.50	21.1	15,824	0.13%
2020/07/15	13	45.58	2	45.75	45.60	11	15,384	0.07%
2020/07/14	0.1	45.10	1	45.35	45.30	-0.9	15,181	-0.01%
2020/07/13	0	0.00	1.2	45.17	45.20	-1.2	15,199	-0.01%
2020/07/10	2	45.20	9	45.13	44.95	-7	15,301	-0.05%
2020/07/09	0	0.00	9	45.36	45.30	-9	15,268	-0.06%
2020/07/08	2	45.05	30	44.99	45.15	-28	15,002	-0.19%
2020/07/07	0	0.00	17	44.33	44.50	-17	14,733	-0.12%
2020/07/06	1	44.40	57	44.38	44.40	-56	14,649	-0.38%
2020/07/03	16	43.94	7	43.92	43.95	9	14,624	0.06%
2020/07/02	3	43.65	8.3	43.55	43.60	-5.3	14,576	-0.04%
2020/07/01	16	42.96	6	43.05	43.10	10	14,481	0.07%
2020/06/30	2	42.85	2	42.85	42.75	0	14,409	0.00%
2020/06/29	2	42.70	0	0.00	42.65	2	14,485	0.01%
2020/06/24	2	42.80	0	0.00	42.85	2	14,456	0.01%
2020/06/23	7	42.83	0	0.00	42.70	7	14,452	0.05%
2020/06/22	8	42.73	0	0.00	42.90	8	14,506	0.06%
2020/06/19	7	42.69	2	43.10	42.55	5	14,595	0.03%
2020/06/18	3	42.73	0	0.00	42.70	3	14,575	0.02%
2020/06/17	7	42.74	0	0.00	42.85	7	14,913	0.05%
2020/06/16	0	0.00	3.4	42.96	42.85	-3.4	15,214	-0.02%
2020/06/15	7	42.60	2	42.90	42.50	5	15,627	0.03%
2020/06/12	9	42.90	14.1	42.79	42.90	-5.1	15,929	-0.03%
2020/06/11	1	43.40	1	43.30	43.30	0	16,268	0.00%
2020/06/10	2	43.90	4	43.71	44.00	-2	16,336	-0.01%
2020/06/09	1	43.65	3	43.78	43.90	-2	16,626	-0.01%
2020/06/08	0	0.00	11	43.74	43.95	-11	16,884	-0.07%
2020/06/05	2	43.53	2	43.55	43.65	0	16,879	0.00%
2020/06/04	11	43.36	2	43.55	43.40	9	17,038	0.05%
2020/06/03	2	43.75	13	43.66	43.65	-11	17,164	-0.06%
2020/06/02	1	43.25	1	43.20	43.30	0	17,071	0.00%
2020/06/01	0	0.00	1	43.10	43.10	-1	17,036	-0.01%
2020/05/29	1	42.45	1	42.60	42.55	0	16,970	0.00%
2020/05/28	6	42.53	0	0.00	42.35	6	16,591	0.04%
2020/05/27	1	42.70	2	42.85	42.85	-1	16,655	-0.01%
2020/05/26	0	0.00	3	43.08	43.00	-3	16,717	-0.02%
2020/05/25	3	42.53	4	42.65	42.65	-1	16,826	-0.01%
2020/05/22	2	42.65	0	0.00	42.65	2	16,923	0.01%
2020/05/21	4	43.04	9	43.14	43.00	-5	16,923	-0.03%
2020/05/20	5	42.95	6	43.10	42.90	-1	16,891	-0.01%
2020/05/19	0	0.00	28	42.99	43.00	-28	16,886	-0.17%
2020/05/15	3	42.43	0	0.00	42.30	3	16,700	0.02%
2020/05/14	15	42.34	0	0.00	42.60	15	16,720	0.09%
2020/05/13	10	42.57	0	0.00	42.90	10	16,615	0.06%
2020/05/12	1	42.80	0	0.00	42.95	1	16,648	0.01%
2020/05/11	3	43.20	1	43.25	43.15	2	16,683	0.01%
2020/05/08	1	42.95	2	43.10	43.00	-1	16,728	-0.01%
2020/05/07	6	42.66	8	42.84	42.70	-2	16,749	-0.01%
2020/05/06	2	42.75	0	0.00	42.60	2	16,822	0.01%
2020/05/04	11	42.15	0	0.00	42.20	11	16,886	0.07%
2020/04/30	20	43.35	1	43.30	43.20	19	16,928	0.11%
2020/04/29	1.8	42.45	3.6	42.49	42.55	-1.7	16,995	-0.01%
2020/04/27	0.9	42.00	0	0.00	42.00	0.9	18,115	0.00%
2020/04/24	1.4	42.05	10.6	42.01	42.00	-9.2	18,025	-0.05%
2020/04/23	0	0.00	3.4	42.09	42.15	-3.4	18,025	-0.02%
2020/04/22	1	41.55	2.3	41.52	41.60	-1.3	17,994	-0.01%
2020/04/21	2	41.73	3	42.03	41.80	-1	18,175	-0.01%
2020/04/20	0	0.00	6	42.33	42.35	-6	18,223	-0.03%
2020/04/17	0	0.00	1	42.05	42.00	-1	18,450	-0.01%
2020/04/16	0	0.00	11	41.75	41.85	-11	18,435	-0.06%
2020/04/15	0	0.00	1	41.90	41.80	-1	18,514	-0.01%
2020/04/14	0	0.00	7	41.46	41.65	-7	18,414	-0.04%
2020/04/13	2	40.90	2	41.00	40.80	0	18,392	0.00%
2020/04/10	0	0.00	2	40.88	41.00	-2	18,530	-0.01%
2020/04/09	4	40.63	0	0.00	40.55	4	18,714	0.02%
2020/04/08	2	41.13	8	41.05	41.00	-6	18,786	-0.03%
2020/04/07	2.7	39.85	11	39.93	39.95	-8.3	18,599	-0.04%
2020/04/06	4	39.05	0	0.00	39.05	4	18,657	0.02%
2020/04/01	11	39.25	5	39.25	39.00	6	18,611	0.03%
2020/03/31	0	0.00	51.1	39.20	39.50	-51.1	18,495	-0.28%
2020/03/30	52	38.26	2.1	38.55	39.15	49.9	18,316	0.27%
2020/03/27	2.9	38.98	1	39.44	38.95	1.8	18,246	0.01%
2020/03/26	8	38.91	9	39.06	38.60	-1	18,248	-0.01%
2020/03/25	13	39.35	130	38.75	38.80	-117	18,249	-0.64%	大賣/鉅額交易
2020/03/24	7	38.31	15	38.36	38.25	-8	18,117	-0.04%
2020/03/23	79	35.94	13	36.30	36.10	66	17,961	0.37%
2020/03/20	72	35.43	1	36.15	36.95	71	17,655	0.40%
2020/03/19	13	34.46	1	33.70	33.60	12	17,337	0.07%
2020/03/18	15	36.92	6	36.93	36.00	9	17,069	0.05%
2020/03/17	10	37.69	2	37.68	37.60	8	16,688	0.05%
2020/03/16	12	39.60	1	40.10	38.85	11	16,138	0.07%
2020/03/13	9	38.97	10	39.08	40.25	-1	15,911	-0.01%
2020/03/12	3.1	41.00	15.1	41.01	40.75	-12	15,439	-0.08%
2020/03/10	9.9	41.65	11	41.69	41.60	-1.1	14,955	-0.01%
2020/03/09	3	42.03	1	41.85	41.85	2	14,818	0.01%
2020/03/06	8	42.82	5.1	43.13	42.85	2.9	14,613	0.02%
2020/03/05	0	0.00	4	43.20	43.30	-4	14,608	-0.03%
2020/03/04	0	0.00	14.5	42.80	42.85	-14.5	14,772	-0.10%
2020/03/03	1	42.60	35	42.70	42.65	-34	14,783	-0.23%
2020/03/02	4	42.20	22	41.87	42.25	-18	14,678	-0.12%
2020/02/27	1	42.20	0	0.00	42.25	1	14,824	0.01%
2020/02/26	9.1	42.33	0	0.00	42.20	9.1	14,772	0.06%
2020/02/25	6	42.89	2.4	42.88	42.70	3.6	14,628	0.02%
2020/02/24	4	42.99	76	42.99	43.00	-72	14,574	-0.49%
2020/02/21	0	0.00	92.4	43.21	43.25	-92.4	14,887	-0.62%
2020/02/20	0	0.00	24	43.50	43.15	-24	15,079	-0.16%
2020/02/19	6	43.38	0	0.00	43.40	6	15,251	0.04%
2020/02/18	0	0.00	7	43.05	43.05	-7	15,442	-0.05%
2020/02/17	2	43.10	1.2	43.04	43.00	0.8	15,522	0.01%
2020/02/14	0	0.00	3.3	43.21	43.20	-3.3	15,690	-0.02%
2020/02/13	0.2	43.00	17	43.18	43.15	-16.9	15,652	-0.11%
2020/02/12	0	0.00	1	42.85	42.80	-1	15,560	-0.01%
2020/02/11	0	0.00	10	42.65	42.60	-10	15,533	-0.06%
2020/02/10	0	0.00	15	42.47	42.40	-15	15,477	-0.10%
2020/02/07	2	42.28	10	42.40	42.50	-8	15,428	-0.05%
2020/02/06	0	0.00	11	42.96	43.00	-11	15,478	-0.07%
2020/02/05	1.4	42.16	0	0.00	42.35	1.4	15,557	0.01%
2020/02/04	1	41.90	8	42.55	42.40	-7	15,460	-0.05%
2020/02/03	27	41.35	19	40.61	41.55	8	15,348	0.05%
2020/01/31	7	42.10	10.3	42.12	42.05	-3.3	15,299	-0.02%
2020/01/30	59.1	42.58	6	42.55	41.85	53.1	15,164	0.35%
2020/01/20	1	44.90	20.4	44.93	44.95	-19.4	14,282	-0.14%
2020/01/17	2	44.83	3	44.80	44.90	-1	14,487	-0.01%
2020/01/16	1	44.75	14	44.66	44.75	-13	14,575	-0.09%
2020/01/15	4	44.51	5	44.57	44.55	-1	14,636	-0.01%
2020/01/14	0.9	44.30	28	44.46	44.55	-27.1	14,537	-0.19%
2020/01/13	2	43.90	6.1	44.00	44.25	-4.1	14,595	-0.03%
2020/01/10	3.1	43.43	11	43.45	43.50	-7.9	15,006	-0.05%
2020/01/09	16	43.36	3	43.57	43.45	13	15,008	0.09%
2020/01/08	1.5	43.42	7	43.35	43.40	-5.5	14,943	-0.04%
2020/01/07	8	43.29	18.1	43.53	43.60	-10.1	14,877	-0.07%
2020/01/06	58	43.45	19.6	43.54	43.45	38.4	14,973	0.26%
2020/01/03	4	43.58	0	0.00	43.95	4	14,911	0.03%
2020/01/02	4	44.08	8.1	44.01	44.10	-4.1	14,838	-0.03%
2019/12/31	1	43.65	9.7	43.68	43.70	-8.7	14,647	-0.06%
2019/12/30	8	43.69	12	43.66	43.65	-4	14,673	-0.03%
2019/12/27	0	0.00	5	43.15	43.25	-5	14,540	-0.03%
2019/12/26	5	43.00	0	0.00	43.05	5	14,635	0.03%
2019/12/25	11	43.07	7	42.96	43.10	4	14,801	0.03%
2019/12/24	55	43.20	2.1	43.17	43.15	52.9	14,907	0.35%
2019/12/23	0	0.00	3	43.22	43.25	-3	14,952	-0.02%
2019/12/20	5	42.87	8.1	42.94	42.95	-3.1	14,978	-0.02%
2019/12/19	1	42.85	25.1	42.81	43.00	-24.1	14,997	-0.16%
2019/12/18	18	42.97	7	42.97	43.00	11	15,064	0.07%
2019/12/17	3	42.78	2.1	42.73	42.95	0.9	15,039	0.01%
2019/12/16	0	0.00	14.4	42.83	42.80	-14.4	14,936	-0.10%
2019/12/13	23	42.62	21	42.60	42.55	2	14,945	0.01%
2019/12/12	0	0.00	2	42.35	42.30	-2	14,920	-0.01%
2019/12/11	5	42.20	0	0.00	42.15	5	14,985	0.03%
2019/12/10	6	42.12	16	42.02	42.10	-10	15,068	-0.07%
2019/12/09	3.1	41.94	21	42.00	42.05	-17.9	15,165	-0.12%
2019/12/05	28	41.79	0	0.00	41.65	28	15,354	0.18%
2019/12/04	2	41.43	0.1	41.75	41.75	1.9	15,645	0.01%
2019/12/03	5.1	41.31	11	41.48	41.85	-5.9	15,733	-0.04%
2019/12/02	1	41.40	16.1	41.20	41.35	-15.1	15,733	-0.10%
2019/11/29	3	41.58	1	41.60	41.40	2	15,719	0.01%
2019/11/28	1	42.00	0.1	42.00	42.00	0.9	15,662	0.01%
2019/11/26	8	42.08	1.1	42.07	41.80	6.9	15,863	0.04%
2019/11/25	11	42.04	27.1	41.93	41.95	-16.1	15,528	-0.10%
2019/11/22	46.9	42.24	11	42.36	42.10	35.9	15,556	0.23%
2019/11/21	1	42.25	40.1	42.34	42.35	-39.1	15,639	-0.25%
2019/11/20	5	42.57	46	42.41	42.65	-41	15,535	-0.26%
2019/11/19	3.2	41.91	18.1	41.88	42.10	-14.9	15,188	-0.10%
2019/11/18	4.4	41.97	11.4	42.03	42.10	-7	15,006	-0.05%
2019/11/15	24.5	41.39	59.2	41.45	41.70	-34.8	14,790	-0.23%
2019/11/14	7	41.10	9.2	41.02	41.15	-2.2	14,612	-0.02%
2019/11/13	35	41.06	12	41.15	41.00	23	14,577	0.16%
2019/11/12	6	40.56	0	0.00	40.65	6	14,491	0.04%
2019/11/11	11	40.59	11	40.50	40.35	0	14,806	0.00%
2019/11/08	0	0.00	13.1	40.96	40.90	-13.1	15,386	-0.08%
2019/11/07	7	40.75	40	40.75	40.95	-33	15,890	-0.21%
2019/11/06	7.1	40.85	21	40.82	40.80	-13.9	16,088	-0.09%
2019/11/05	1	41.00	50	40.91	40.90	-49	16,203	-0.30%
2019/11/04	10.2	40.85	7	40.95	40.95	3.2	16,285	0.02%
2019/11/01	1	40.50	0	0.00	40.55	1	16,295	0.01%
2019/10/31	13.7	40.49	5.4	40.41	40.45	8.3	16,600	0.05%
2019/10/30	23.1	40.36	0	0.00	40.35	23.1	16,869	0.14%
2019/10/29	9	40.59	2	40.50	40.65	7	16,765	0.04%
2019/10/28	1	40.70	0	0.00	40.75	1	16,612	0.01%
2019/10/25	5	40.84	9	40.84	40.85	-4	16,652	-0.02%
2019/10/24	8	40.93	1.4	40.96	41.00	6.7	16,478	0.04%
2019/10/23	7	41.09	6.1	40.94	40.95	0.9	16,533	0.01%
2019/10/22	22	41.53	10.1	41.27	41.40	11.9	16,532	0.07%
2019/10/21	114	41.36	18	41.48	41.50	96	16,453	0.58%	大買/
2019/10/18	9.2	40.86	14	40.80	40.95	-4.8	16,356	-0.03%
2019/10/17	46.7	40.05	1.1	40.09	40.10	45.6	15,849	0.29%
2019/10/16	0	0.00	11	39.95	40.00	-11	15,811	-0.07%
2019/10/15	6	39.98	2	40.00	40.00	4	15,916	0.03%
2019/10/14	2	39.90	1	39.95	39.95	1	16,255	0.01%
2019/10/09	6.1	39.72	2	39.75	39.50	4.1	16,418	0.03%
2019/10/08	4	39.74	5	39.67	39.75	-1	16,714	-0.01%
2019/10/07	3	39.23	2	39.25	39.30	1	17,140	0.01%
2019/10/04	3	38.85	0	0.00	38.90	3	17,320	0.02%
2019/10/03	3	38.95	0	0.00	39.00	3	17,304	0.02%
2019/10/02	4	39.24	1	39.25	39.25	3	17,315	0.02%
2019/10/01	6	39.55	0	0.00	39.65	6	17,356	0.03%
2019/09/27	17	39.78	0	0.00	39.65	17	17,381	0.10%
2019/09/26	3	39.73	2.1	40.00	39.90	0.9	17,415	0.01%
2019/09/25	21	39.66	0	0.00	39.60	21	17,535	0.12%
2019/09/24	3.6	39.76	1	39.75	39.80	2.6	17,583	0.01%
2019/09/23	4	39.83	6.1	39.82	39.75	-2.1	17,507	-0.01%
2019/09/20	0	0.00	0.4	40.20	40.20	-0.4	17,563	0.00%
2019/09/19	0	0.00	1	39.85	39.80	-1	17,483	-0.01%
2019/09/18	6	39.80	4.1	39.93	39.80	1.9	17,574	0.01%
2019/09/17	16	39.60	0.3	40.00	39.50	15.8	17,619	0.09%
2019/09/16	1	40.15	1	40.20	40.10	0	17,629	0.00%
2019/09/12	9	40.11	16.9	40.06	40.05	-7.9	17,599	-0.05%
2019/09/11	2	39.80	1	39.90	40.00	1	17,752	0.01%
2019/09/10	3	40.00	2	39.93	39.95	1	17,949	0.01%
2019/09/09	11	39.98	10	39.93	40.00	1	18,140	0.01%
2019/09/06	5	39.65	16	39.58	39.85	-11	18,038	-0.06%
2019/09/05	1	38.95	4	38.89	39.00	-3	17,798	-0.02%
2019/09/04	1	38.25	6	38.50	38.45	-5	17,818	-0.03%
2019/09/03	18	38.41	3	38.40	38.35	15	17,972	0.08%
2019/09/02	14	38.15	20	38.45	38.25	-6	18,146	-0.03%
2019/08/30	4	38.01	20	37.96	38.45	-16	18,113	-0.09%
2019/08/29	4	37.61	21	37.61	37.80	-17	18,035	-0.09%
2019/08/28	35	37.62	0	0.00	37.70	35	18,261	0.19%
2019/08/27	4	37.58	32	37.58	37.65	-28	18,435	-0.15%
2019/08/26	22	37.61	0	0.00	37.70	22	18,481	0.12%
2019/08/23	6	37.89	5	37.95	38.20	1	18,473	0.01%
2019/08/22	26	37.90	0	0.00	37.85	26	18,541	0.14%
2019/08/21	9	38.01	1.2	38.07	37.95	7.8	18,734	0.04%
2019/08/20	12	38.21	2	38.15	38.15	10	18,731	0.05%
2019/08/19	8	38.11	0	0.00	38.10	8	18,777	0.04%
2019/08/16	16	37.93	0	0.00	37.95	16	18,796	0.09%
2019/08/15	28	37.99	4	37.81	38.00	24	18,773	0.13%
2019/08/14	10	37.85	15	37.91	38.30	-5	18,819	-0.03%
2019/08/13	29.2	37.34	16	37.40	37.25	13.2	18,656	0.07%
2019/08/12	42	43.94	81	44.01	43.95	-39	18,080	-0.22%
2019/08/08	6	43.98	95	44.10	43.90	-89	17,741	-0.50%
2019/08/07	5.1	43.53	20	43.65	43.35	-14.9	17,601	-0.08%
2019/08/06	5.1	43.20	19	43.12	43.30	-13.9	17,750	-0.08%
2019/08/05	13.1	43.51	7	43.56	43.55	6.1	17,728	0.03%
2019/08/02	10	43.72	43	43.85	43.55	-33	17,716	-0.19%
2019/08/01	10	44.12	10	44.05	44.05	0	17,596	0.00%
2019/07/31	1	44.75	0	0.00	44.70	1	17,513	0.01%
2019/07/30	4	44.80	0	0.00	44.80	4	17,651	0.02%
2019/07/29	11.1	44.91	21	45.04	44.85	-9.9	17,948	-0.06%
2019/07/25	9	44.38	0.1	44.55	44.30	8.9	18,228	0.05%
2019/07/24	0	0.00	4	44.93	44.80	-4	18,091	-0.02%
2019/07/23	7	44.94	11	44.95	45.05	-4	18,053	-0.02%
2019/07/22	1	44.85	1	44.95	44.90	0	18,025	0.00%
2019/07/19	7	44.60	2	44.60	44.80	5	17,949	0.03%
2019/07/18	32	44.56	12	44.57	44.60	20	17,921	0.11%
2019/07/17	12.1	44.59	1	44.50	44.70	11.1	18,132	0.06%
2019/07/16	22.1	44.13	2	44.70	44.75	20.1	18,306	0.11%
2019/07/15	18	43.98	10	43.99	44.05	8	18,126	0.04%
2019/07/12	5	44.40	2.1	44.36	44.35	2.9	18,091	0.02%
2019/07/11	42	45.08	2.1	44.95	44.80	39.9	18,028	0.22%
2019/07/10	17	45.96	0	0.00	45.85	17	17,637	0.10%
2019/07/09	2	46.00	1	46.05	46.00	1	17,645	0.01%
2019/07/08	2	46.13	0	0.00	46.20	2	17,825	0.01%
2019/07/05	10.1	46.18	2	46.23	46.15	8.1	17,949	0.05%
2019/07/04	4	45.88	8	45.78	45.90	-4	18,032	-0.02%
2019/07/03	4	46.28	1	46.35	46.25	3	18,223	0.02%
2019/07/02	7	46.06	4	46.49	46.35	3	18,452	0.02%
2019/07/01	1.1	46.33	0	0.00	46.15	1.1	18,483	0.01%
2019/06/28	7	45.98	21.2	45.93	46.05	-14.2	18,562	-0.08%
2019/06/27	11.1	46.02	11	45.89	45.95	0.1	18,801	0.00%
2019/06/25	0.4	45.55	14	45.46	45.60	-13.6	19,323	-0.07%
2019/06/24	1	45.50	8	45.56	45.60	-7	19,560	-0.04%
2019/06/21	1	45.25	6	45.28	45.15	-5	19,765	-0.03%
2019/06/20	0	0.00	2.1	45.28	45.40	-2.1	20,696	-0.01%
2019/06/19	10	45.27	6.1	45.43	45.30	3.9	20,682	0.02%
2019/06/18	0	0.00	3	45.10	45.20	-3	20,639	-0.01%
2019/06/17	1.3	44.78	39	44.84	44.70	-37.7	20,457	-0.18%
2019/06/14	22	43.87	0	0.00	43.95	22	20,318	0.11%
2019/06/13	28	43.70	0	0.00	43.85	28	20,846	0.13%
2019/06/12	0	0.00	1	43.55	43.75	-1	20,917	0.00%
2019/06/11	0	0.00	3	43.80	44.00	-3	20,838	-0.01%
2019/06/10	1.3	43.55	9	43.84	43.85	-7.7	20,740	-0.04%
2019/06/06	1	42.95	6	42.93	43.15	-5	20,602	-0.02%
2019/06/05	54	43.19	5	43.13	43.00	49	20,525	0.24%
2019/06/04	67	43.59	0	0.00	43.10	67	20,408	0.33%
2019/06/03	21	43.18	6	43.13	43.40	15	20,223	0.07%
2019/05/31	0	0.00	2.1	42.86	42.90	-2.1	20,045	-0.01%
2019/05/30	11	42.55	4	42.61	42.80	7	19,910	0.04%
2019/05/29	1	42.30	2	42.50	42.50	-1	19,853	-0.01%
2019/05/28	10	42.30	3	42.47	42.30	7	19,894	0.04%
2019/05/27	3	42.52	3	42.75	42.40	0	19,814	0.00%
2019/05/24	107	42.57	1	42.50	42.35	106	19,902	0.53%	大買/鉅額交易
2019/05/23	33	42.72	0	0.00	42.35	33	19,954	0.17%
2019/05/22	31.3	42.61	1	42.80	42.70	30.3	20,360	0.15%
2019/05/21	0.1	42.85	4	42.59	42.85	-3.9	20,460	-0.02%
2019/05/20	2	42.30	4	42.44	42.35	-2	20,442	-0.01%
2019/05/17	2	42.23	1	42.45	42.25	1	20,401	0.00%
2019/05/16	24.1	42.00	7	42.24	42.00	17.1	20,412	0.08%
2019/05/15	82	41.59	5	41.90	41.75	77	20,302	0.38%
2019/05/14	10	41.50	6.2	41.32	41.55	3.8	20,272	0.02%
2019/05/13	7	42.16	6.1	42.62	42.00	0.9	19,984	0.00%
2019/05/10	6	42.59	3	42.60	42.50	3	19,903	0.02%
2019/05/09	18	42.59	22	42.78	42.50	-4	19,795	-0.02%
2019/05/08	11	42.85	14	43.03	43.00	-3	19,622	-0.02%
2019/05/07	1.1	42.94	15.1	42.89	42.90	-13.9	19,430	-0.07%
2019/05/06	21	42.26	4	42.40	42.30	17	19,257	0.09%
2019/05/03	11	42.78	3	42.62	42.85	8	18,942	0.04%
2019/05/02	2	42.23	0	0.00	42.20	2	18,615	0.01%
2019/04/30	2	42.10	10	42.15	42.00	-8	18,472	-0.04%
2019/04/29	0.1	42.15	1	42.00	42.10	-0.9	18,476	0.00%
2019/04/26	11.1	41.71	0	0.00	41.75	11.1	18,369	0.06%
2019/04/25	3	41.38	20	41.65	41.80	-17	18,375	-0.09%
2019/04/24	21	41.54	1	41.60	41.55	20	18,358	0.11%
2019/04/23	22.1	41.08	44	40.63	41.60	-21.9	18,316	-0.12%
2019/04/22	26	41.30	2	41.55	41.00	24	18,243	0.13%
2019/04/19	16	41.50	0	0.00	41.70	16	17,929	0.09%
2019/04/18	25	41.62	3	41.68	41.60	22	17,806	0.12%
2019/04/17	43	42.05	9	41.99	41.95	34	17,616	0.19%
2019/04/16	43	42.20	205	42.29	42.30	-162	17,377	-0.93%	大賣/鉅額交易
2019/04/15	16.1	42.35	3	42.32	42.50	13.1	17,356	0.08%
2019/04/12	4	42.11	1	41.95	42.00	3	17,209	0.02%
2019/04/11	11	42.17	1	42.35	42.05	10	17,030	0.06%
2019/04/10	157	42.13	0	0.00	42.00	157	16,791	0.93%	大買/鉅額交易
2019/04/09	13	42.44	155.1	42.06	42.15	-142.1	16,545	-0.86%	大賣/鉅額交易
2019/04/08	4	42.19	10	42.17	42.30	-6	16,200	-0.04%
2019/04/03	5	41.56	3	41.67	41.70	2	15,817	0.01%
2019/04/02	4	41.45	8	41.40	41.40	-4	15,641	-0.03%
2019/04/01	265	41.57	62.2	41.55	41.35	202.8	15,380	1.32%	大買/鉅額交易
2019/03/29	14	41.28	33	41.25	41.25	-19	14,937	-0.13%
2019/03/28	7	41.04	8	41.42	41.00	-1	14,770	-0.01%
2019/03/27	123.1	40.60	5	40.61	40.55	118.1	14,397	0.82%	大買/鉅額交易
2019/03/26	55	40.53	53	40.55	40.45	2	14,149	0.01%
2019/03/25	133.1	40.30	57	40.10	40.50	76.1	13,906	0.55%	大買/
2019/03/22	58	38.96	4	39.10	38.70	54	12,921	0.42%
2019/03/21	4.1	38.70	59	38.52	38.85	-54.9	12,975	-0.42%
2019/03/20	42	38.05	1.1	38.10	38.05	40.9	12,847	0.32%
2019/03/19	0.1	38.10	30	38.03	38.10	-29.9	12,820	-0.23%
2019/03/18	70	37.74	0	0.00	37.80	70	12,718	0.55%
2019/03/15	1	38.65	47.8	38.64	38.65	-46.8	12,123	-0.39%
2019/03/14	5	38.51	7	38.49	38.60	-2	12,005	-0.02%
2019/03/13	0	0.00	7	38.35	38.50	-7	12,137	-0.06%
2019/03/12	1	38.15	7	38.15	38.40	-6	12,190	-0.05%
2019/03/11	4	37.98	0	0.00	37.85	4	12,358	0.03%
2019/03/08	2	37.90	0	0.00	38.00	2	12,634	0.02%
2019/03/07	71	38.18	13	38.33	38.00	58	12,816	0.45%
2019/03/06	2	38.00	0	0.00	38.25	2	12,966	0.02%
2019/03/05	29	38.03	0	0.00	38.00	29	13,299	0.22%
2019/03/04	12	38.15	11	38.20	38.20	1	14,411	0.01%
2019/02/27	3	38.28	3	38.25	38.40	0	14,337	0.00%
2019/02/26	67	38.29	13	38.35	38.20	54	14,246	0.38%
2019/02/25	11	38.77	46	38.40	38.45	-35	14,362	-0.24%
2019/02/22	2	38.70	14.2	38.79	38.70	-12.2	14,472	-0.08%
2019/02/21	2.1	39.15	18	38.72	39.30	-15.9	14,492	-0.11%
2019/02/20	0	0.00	41	38.15	37.85	-41	14,013	-0.29%
2019/02/18	6	37.08	1	36.95	36.90	5	13,696	0.04%
2019/02/15	10	37.00	10	37.35	37.45	0	13,766	0.00%
2019/02/14	42.1	37.52	0	0.00	37.50	42.1	13,833	0.30%
2019/02/13	56	37.69	0	0.00	37.65	56	13,710	0.41%
2019/02/12	15	37.77	28	37.79	37.70	-13	13,617	-0.10%
2019/02/11	1	37.70	14	37.74	37.65	-13	13,612	-0.10%
2019/01/30	22	37.11	11	37.23	37.35	11	13,468	0.08%
2019/01/29	1	36.90	1.3	36.95	37.10	-0.3	13,530	0.00%
2019/01/28	4	36.90	25	36.92	37.00	-21	13,669	-0.15%
2019/01/25	6	36.65	16	36.55	36.60	-10	13,691	-0.07%
2019/01/24	2.3	36.36	0	0.00	36.40	2.3	13,820	0.02%
2019/01/23	0	0.00	11	36.36	36.45	-11	13,992	-0.08%
2019/01/21	0	0.00	156	36.21	36.25	-156	14,309	-1.09%	大賣/鉅額交易
2019/01/18	0	0.00	60	35.95	36.00	-60	14,490	-0.41%
2019/01/17	11	35.50	0	0.00	35.45	11	14,775	0.07%
2019/01/16	47	35.55	0	0.00	35.60	47	15,381	0.31%
2019/01/15	8	35.90	70	35.89	35.70	-62	15,547	-0.40%
2019/01/14	272	35.76	18.2	35.38	35.60	253.9	15,440	1.64%	大買/鉅額交易
2019/01/11	0	0.00	23	36.41	36.40	-23	15,449	-0.15%
2019/01/10	10	36.55	4	36.60	36.55	6	15,388	0.04%
2019/01/09	0	0.00	123	36.15	36.35	-123	15,371	-0.80%	大賣/鉅額交易
2019/01/08	52	35.76	0	0.00	35.55	52	15,314	0.34%
2019/01/07	0	0.00	75.2	36.10	36.00	-75.2	15,385	-0.49%
2019/01/04	0	0.00	5	35.40	35.45	-5	15,411	-0.03%
2019/01/03	0	0.00	0.2	35.35	35.15	-0.2	15,897	0.00%
2019/01/02	6	35.77	0	0.00	35.50	6	15,978	0.04%
2018/12/28	0	0.00	41.6	35.57	35.60	-41.6	16,040	-0.26%
2018/12/27	12	35.75	5.1	35.75	35.40	6.9	16,117	0.04%
2018/12/24	24	35.60	0	0.00	35.80	24	16,416	0.15%
2018/12/21	0	0.00	25	35.40	35.40	-25	16,971	-0.15%
2018/12/20	50	35.65	0	0.00	35.40	50	16,974	0.29%
2018/12/19	0	0.00	47	35.96	36.00	-47	16,914	-0.28%
2018/12/18	144	35.76	40	36.05	35.65	104	16,943	0.61%	大買/鉅額交易
2018/12/17	0	0.00	64	36.14	36.00	-64	17,319	-0.37%
2018/12/14	29	35.55	104	35.60	35.75	-75	17,273	-0.43%	大賣/
2018/12/13	0	0.00	50	35.27	35.50	-50	17,362	-0.29%
2018/12/12	38	34.85	0	0.00	34.95	38	17,290	0.22%
2018/12/11	23	34.85	0	0.00	34.80	23	17,234	0.13%
2018/12/10	29	34.86	0	0.00	34.75	29	17,308	0.17%
2018/12/07	2	35.05	16	35.28	35.05	-14	17,487	-0.08%
2018/12/06	37	34.70	25	34.95	34.65	12	17,576	0.07%
2018/12/05	2	34.63	8	34.84	34.85	-6	17,823	-0.03%
2018/12/04	131	35.31	4	35.35	35.05	127	18,345	0.69%	大買/鉅額交易
2018/12/03	19	35.13	107	35.15	35.85	-88	18,146	-0.48%	大賣/
2018/11/30	9	34.47	21	34.64	34.50	-12	17,903	-0.07%
2018/11/29	102	34.25	0	0.00	34.05	102	17,779	0.57%	大買/鉅額交易
2018/11/28	1	33.65	11	33.94	34.05	-10	17,765	-0.06%
2018/11/27	65	33.30	0	0.00	33.50	65	17,583	0.37%
2018/11/26	0.1	35.50	0	0.00	35.35	0.1	16,748	0.00%
2018/11/23	2	34.68	0	0.00	34.70	2	17,213	0.01%
2018/11/22	41	35.36	0	0.00	34.85	41	17,290	0.24%
2018/11/21	75	35.65	1	35.75	35.70	74	17,165	0.43%
2018/11/20	5	36.40	9	36.82	36.65	-4	17,025	-0.02%
2018/11/19	5	36.25	15	36.62	36.50	-10	17,037	-0.06%
2018/11/16	0	0.00	30	36.45	36.45	-30	17,140	-0.18%
2018/11/15	31	36.05	0	0.00	36.15	31	17,325	0.18%
2018/11/14	12	36.43	0	0.00	36.35	12	17,409	0.07%
2018/11/13	0.2	36.40	75	35.90	36.40	-74.8	17,458	-0.43%
2018/11/12	0.1	35.60	15	35.55	35.60	-14.9	17,488	-0.08%
2018/11/09	12	34.88	2	34.90	34.90	10	17,688	0.06%
2018/11/08	53	35.34	3	35.35	35.50	50	18,029	0.28%
2018/11/07	3	35.30	13	35.54	35.50	-10	18,509	-0.05%
2018/11/06	31	35.13	14	35.53	35.10	17	19,646	0.09%
2018/11/05	22	35.21	0	0.00	35.35	22	19,895	0.11%
2018/11/02	0	0.00	5	36.25	36.45	-5	20,127	-0.02%
2018/11/01	1.1	34.69	15	35.36	35.65	-13.9	20,426	-0.07%
2018/10/31	1	34.65	1	34.65	34.70	0	20,564	0.00%
2018/10/30	0	0.00	1	34.35	34.10	-1	20,695	0.00%
2018/10/29	2	33.75	1	33.85	33.90	1	20,980	0.00%
2018/10/26	15	33.66	0	0.00	33.50	15	21,504	0.07%
2018/10/25	9.2	33.14	4	33.60	34.00	5.2	22,325	0.02%
2018/10/24	54	34.62	64	33.82	34.15	-10	23,157	-0.04%
2018/10/23	41	36.43	29	35.79	36.00	12	22,836	0.05%
2018/10/19	14	37.31	10	37.55	37.25	4	24,086	0.02%
2018/10/18	12	38.10	11	38.40	38.00	1	24,280	0.00%
2018/10/17	10	38.50	10	38.50	38.25	0	25,131	0.00%
2018/10/16	7	38.13	7	38.05	38.20	0	25,323	0.00%
2018/10/15	10	38.15	10	38.50	38.50	0	25,455	0.00%
2018/10/12	7	38.57	19	38.63	39.00	-12	25,600	-0.05%
2018/10/11	53	37.61	26	37.86	37.60	27	25,654	0.11%
2018/10/09	10	39.65	11	39.97	40.05	-1	25,282	0.00%
2018/10/08	0.1	39.80	7	39.69	39.75	-6.9	25,339	-0.03%
2018/10/05	13	39.43	14	39.87	39.70	-1	25,579	0.00%
2018/10/04	18	40.00	1	39.65	39.80	17	25,683	0.07%
2018/10/03	13	40.36	10	40.65	40.20	3	25,833	0.01%
2018/10/02	12	40.64	0	0.00	40.30	12	26,052	0.05%
2018/10/01	3	41.27	3	41.38	41.05	0	26,235	0.00%
2018/09/28	14	41.24	17	41.21	41.10	-3	26,430	-0.01%
2018/09/27	12	40.08	14	40.17	40.25	-2	26,273	-0.01%
2018/09/26	1	40.00	22	39.95	39.90	-21	26,482	-0.08%
2018/09/25	10	40.25	10	40.10	40.20	0	26,920	0.00%
2018/09/21	10	40.25	28	40.62	40.40	-18	27,049	-0.07%
2018/09/20	1	39.85	0	0.00	40.10	1	26,888	0.00%
2018/09/19	0	0.00	6	40.16	40.15	-6	26,972	-0.02%
2018/09/18	0	0.00	15	39.38	39.70	-15	27,031	-0.06%
2018/09/17	22	39.07	15	39.62	39.30	7	27,184	0.03%
2018/09/14	1	38.90	1.1	39.79	39.65	-0.1	27,256	0.00%
2018/09/13	15	39.13	22	39.33	39.10	-7	27,301	-0.03%
2018/09/12	4	38.10	1	38.30	38.55	3	27,171	0.01%
2018/09/11	25.1	37.78	20	38.20	38.00	5.1	27,244	0.02%
2018/09/10	59	38.89	0	0.00	37.95	59	27,027	0.22%
2018/09/07	10	41.40	0	0.00	41.30	10	26,616	0.04%
2018/09/06	1	41.65	0	0.00	41.80	1	26,592	0.00%
2018/09/05	5	41.50	0	0.00	41.55	5	26,581	0.02%
2018/09/04	0	0.00	22.1	41.75	42.10	-22.1	26,593	-0.08%
2018/09/03	21	41.57	0	0.00	41.35	21	26,409	0.08%
2018/08/31	21	41.58	5	42.05	42.35	16	26,343	0.06%
2018/08/30	34	42.54	0.3	42.00	42.00	33.7	26,050	0.13%
2018/08/29	4.2	43.21	13.3	43.34	43.40	-9.1	25,625	-0.04%
2018/08/28	11	43.30	13	43.54	43.30	-2	25,698	-0.01%
2018/08/27	11	42.95	20.3	43.33	43.30	-9.3	25,815	-0.04%
2018/08/24	12.8	42.69	5.1	42.94	42.80	7.7	25,756	0.03%
2018/08/23	6	43.05	0	0.00	43.10	6	25,948	0.02%
2018/08/22	5	42.96	5	42.84	42.95	0	26,075	0.00%
2018/08/21	0	0.00	20	42.90	42.90	-20	26,120	-0.08%
2018/08/20	14.1	42.31	0	0.00	42.00	14.1	26,216	0.05%
2018/08/17	10	42.30	14	42.82	42.05	-4	26,177	-0.02%
2018/08/16	24	41.58	22	41.83	42.00	2	26,134	0.01%
2018/08/15	15	42.50	11	42.75	42.35	4	26,225	0.02%
2018/08/14	4	42.90	47	42.85	43.30	-43	25,975	-0.17%
2018/08/13	17	42.29	13	42.89	42.15	4	25,677	0.02%
2018/08/10	2	41.25	46	41.19	41.50	-44	24,798	-0.18%
2018/08/09	1	40.50	0	0.00	40.50	1	24,741	0.00%
2018/08/08	4	40.51	1	40.70	40.60	3	25,207	0.01%
2018/08/07	10	40.23	4	40.25	40.15	6	25,092	0.02%
2018/08/06	13	40.44	0	0.00	40.35	13	25,024	0.05%
2018/08/03	29	40.56	23.1	40.81	40.45	5.9	24,795	0.02%
2018/08/02	14	40.53	0	0.00	40.60	14	24,490	0.06%
2018/08/01	24	40.60	44.6	40.98	41.05	-20.6	23,866	-0.09%
2018/07/31	37	39.45	0	0.00	39.35	37	22,946	0.16%
2018/07/30	2	41.00	0	0.00	40.70	2	22,017	0.01%
2018/07/27	30	40.72	0	0.00	40.30	30	21,668	0.14%
2018/07/26	6	40.85	35	41.12	40.50	-29	21,333	-0.14%
2018/07/25	15	45.00	37	45.01	45.10	-22	20,460	-0.11%
2018/07/24	34.1	42.98	66	43.86	45.50	-31.9	20,173	-0.16%
2018/07/18	12	42.28	0	0.00	42.25	12	19,412	0.06%
2018/07/17	20	42.20	0	0.00	42.15	20	19,164	0.10%
2018/07/16	20	42.55	0	0.00	42.50	20	19,102	0.10%
2018/07/13	3	43.50	0	0.00	43.50	3	19,058	0.02%
2018/07/12	5	42.83	0	0.00	42.70	5	18,723	0.03%
2018/07/11	6	42.21	0	0.00	42.15	6	18,533	0.03%
2018/07/10	0.1	43.10	0	0.00	43.25	0.1	18,222	0.00%
2018/07/09	2	41.60	1	41.70	42.75	1	17,897	0.01%
2018/07/06	2	41.40	23	41.36	41.60	-21	17,544	-0.12%
2018/07/04	8	41.84	0	0.00	42.00	8	17,216	0.05%
2018/07/03	0	0.00	3	43.00	42.75	-3	16,918	-0.02%
2018/07/02	4	41.74	0	41.85	41.85	4	16,442	0.02%
2018/06/29	1	42.10	0	0.00	42.35	1	16,147	0.01%
2018/06/28	0	0.00	5	42.70	42.40	-5	15,725	-0.03%
2018/06/27	12	42.97	0	0.00	43.00	12	15,500	0.08%
2018/06/26	25	43.88	10	44.18	43.70	15	15,155	0.10%
2018/06/25	0	0.00	2	44.40	44.70	-2	14,905	-0.01%
2018/06/22	0	0.00	23	45.05	44.60	-23	14,764	-0.16%
2018/06/19	24	44.29	0	0.00	43.85	24	14,290	0.17%
2018/06/15	2	44.70	0.1	45.10	45.25	1.9	13,991	0.01%
2018/06/14	0	0.00	1	45.20	44.90	-1	13,688	-0.01%
2018/06/13	0	0.00	33	45.32	45.45	-33	13,540	-0.24%
2018/06/12	0	0.00	1	44.55	44.50	-1	13,514	-0.01%
2018/06/11	13	44.35	0	0.00	44.60	13	13,386	0.10%
2018/06/08	1	44.80	1	45.00	45.00	0	13,315	0.00%
2018/06/07	15	44.75	2	44.70	44.75	13	13,245	0.10%
2018/06/06	4	44.86	1	44.70	44.80	3	13,226	0.02%
2018/06/05	3	44.65	22	45.20	45.20	-19	13,105	-0.14%
2018/06/04	0	0.00	1	44.10	45.65	-1	12,867	-0.01%
2018/06/01	1.1	43.61	0	0.00	43.75	1.1	12,533	0.01%
2018/05/31	3	43.70	0	0.00	43.60	3	12,403	0.02%
2018/05/30	2	43.50	0	0.00	43.75	2	12,061	0.02%
2018/05/25	1	44.00	0	0.00	43.90	1	11,405	0.01%
2018/05/24	2	43.85	0.1	44.55	44.75	1.9	11,186	0.02%
2018/05/23	24	44.38	9	44.12	44.10	15	10,986	0.14%
2018/05/22	0	0.00	1	45.45	45.60	-1	10,678	-0.01%
2018/05/21	3	45.93	3	46.05	46.00	0	10,604	0.00%
2018/05/18	1	45.60	3	45.83	45.55	-2	10,386	-0.02%
2018/05/17	1	45.65	2	46.40	45.65	-1	10,246	-0.01%
2018/05/16	2.1	46.45	36	46.19	45.90	-33.9	9,922	-0.34%
2018/05/15	2	43.35	1	43.50	43.50	1	9,122	0.01%
2018/05/14	1	43.15	11	42.71	43.15	-10	9,082	-0.11%
2018/05/11	16	41.21	6	41.22	41.25	10	8,797	0.11%
2018/05/10	1	41.10	2	41.10	41.10	-1	8,681	-0.01%
2018/05/09	1	40.60	0	0.00	40.60	1	8,472	0.01%
2018/05/08	0	0.00	1	41.00	40.80	-1	8,411	-0.01%
2018/05/07	0	0.00	1	40.75	40.40	-1	8,247	-0.01%
2018/05/04	1	39.95	0	0.00	39.55	1	7,995	0.01%
2018/05/03	7	40.44	10	40.11	39.40	-3	8,040	-0.04%
2018/05/02	2	41.40	2	41.25	40.85	0	7,860	0.00%
2018/04/30	3	40.73	2	40.70	40.85	1	7,745	0.01%
2018/04/27	1	40.30	0	0.00	40.30	1	7,743	0.01%
2018/04/26	1	40.50	1	40.35	40.50	0	7,705	0.00%
2018/04/25	7	40.38	2	40.55	40.20	5	7,573	0.07%
2018/04/24	2.2	40.74	33	40.75	40.85	-30.9	7,530	-0.41%
2018/04/23	0	0.00	1	39.00	38.90	-1	7,116	-0.01%
2018/04/20	1	38.60	0	0.00	38.75	1	7,184	0.01%
2018/04/19	1	38.85	15	38.95	39.00	-14	7,137	-0.20%
2018/04/18	2	38.05	4	38.25	38.20	-2	7,203	-0.03%
2018/04/16	0	0.00	1	38.10	38.25	-1	7,756	-0.01%
2018/04/13	2	38.05	0	0.00	38.20	2	8,016	0.02%
2018/04/12	10	38.05	0	0.00	38.10	10	8,316	0.12%
2018/04/11	2	38.20	4	38.45	38.45	-2	8,816	-0.02%
2018/04/10	3	37.80	12	38.15	38.20	-9	8,908	-0.10%
2018/04/09	1	37.15	1	37.40	37.35	0	8,975	0.00%
2018/03/23	1	36.75	0	0.00	37.00	1	10,302	0.01%
2018/03/21	1	37.30	0	0.00	37.35	1	10,321	0.01%
2018/03/20	0	0.00	11	37.25	37.35	-11	10,409	-0.11%
2018/03/19	0	0.00	1	37.55	37.55	-1	10,391	-0.01%
2018/03/16	10	37.60	0	0.00	37.60	10	10,402	0.10%
2018/03/14	0	0.00	6	37.58	37.50	-6	10,242	-0.06%
2018/03/13	0	0.00	8	37.36	37.50	-8	10,211	-0.08%
2018/03/12	0	0.00	11	37.11	37.20	-11	10,295	-0.11%
2018/03/09	0	0.00	0.2	36.50	36.65	-0.2	10,563	0.00%
2018/03/05	10	36.30	0	0.00	36.30	10	11,150	0.09%
2018/03/01	0	0.00	3	37.15	37.00	-3	11,286	-0.03%
2018/02/26	0	0.00	0.2	36.60	36.55	-0.2	11,206	0.00%
2018/02/08	1	36.75	1	36.75	36.75	0	11,101	0.00%
2018/02/07	0	0.00	2.2	36.63	36.40	-2.2	11,348	-0.02%
2018/02/06	36	35.84	0	0.00	35.50	36	11,176	0.32%
2018/02/05	3	37.70	3	37.70	37.80	0	10,868	0.00%
2018/02/02	1	37.80	0.3	37.70	37.90	0.7	10,815	0.01%
2018/01/31	0	0.00	7	37.90	37.65	-7	10,778	-0.06%
2018/01/29	0	0.00	1	38.30	37.95	-1	10,715	-0.01%
2018/01/26	0.2	38.10	1	38.20	38.20	-0.9	10,632	-0.01%
2018/01/25	0.2	37.40	16	37.60	37.60	-15.9	10,496	-0.15%
2018/01/24	0.2	37.20	0	0.00	37.30	0.2	10,438	0.00%
2018/01/23	18	37.18	0	0.00	37.30	18	10,370	0.17%
2018/01/19	5	37.90	1	38.00	37.90	4	10,101	0.04%
2018/01/18	6	37.85	6	38.52	37.85	0	10,032	0.00%
2018/01/17	0	0.00	8	38.38	38.50	-8	9,868	-0.08%
2018/01/16	0	0.00	1	38.00	38.10	-1	9,731	-0.01%
2018/01/15	0	0.00	2	37.85	37.85	-2	9,652	-0.02%
2018/01/12	17	37.55	2	37.40	37.60	15	9,583	0.16%
2018/01/11	0	0.00	0.2	37.50	37.50	-0.2	9,356	0.00%
2018/01/10	10	38.35	6.1	38.40	38.45	3.9	8,870	0.04%
2018/01/09	0	0.00	3	38.42	38.30	-3	8,715	-0.03%
2018/01/08	3.2	37.67	8	37.87	38.20	-4.9	8,456	-0.06%
2018/01/05	2	37.30	3	37.33	37.30	-1	8,145	-0.01%
2018/01/03	0	0.00	5	36.75	37.35	-5	7,533	-0.07%
2018/01/02	0.2	36.40	100	36.45	36.55	-99.8	7,250	-1.38%