台泥 (1101)-元富-成功券商分點個股進出

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
▲0.55
漲幅
+1.73%
成交量
18,620張
產業
上市水泥類股
2637人加入追蹤

立即追蹤
本地時間:14:30

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

台泥 (1101)籌碼相關－元富-成功券商分點個股進出

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

元富-成功券商分點個股進出
元富-成功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
2024/04/29	0	0.00	2.3	32.16	32.35	-2.3	16,038	-0.01%
2024/04/26	8.1	31.82	2	31.95	31.80	6.1	15,880	0.04%
2024/04/25	4.3	31.98	0	0.00	32.00	4.3	15,849	0.03%
2024/04/24	1	32.30	7	32.36	32.15	-6	15,799	-0.04%
2024/04/23	55.1	32.75	2	33.05	32.35	53.1	16,021	0.33%
2024/04/22	53.1	32.38	41	32.44	32.60	12.1	15,974	0.08%
2024/04/19	5	32.19	20	32.09	32.00	-15	15,756	-0.10%
2024/04/18	18.5	32.48	3	32.80	32.70	15.5	15,379	0.10%
2024/04/17	11.1	32.63	2	32.63	32.65	9.1	15,172	0.06%
2024/04/16	47	32.58	11	33.06	32.45	36	15,008	0.24%
2024/04/15	10	32.60	0	0.00	32.35	10	14,402	0.07%
2024/04/12	7.2	31.96	0.1	32.20	32.20	7.1	14,063	0.05%
2024/04/11	0.3	32.50	2	32.40	32.40	-1.7	13,848	-0.01%
2024/04/10	10.3	32.79	5	32.85	32.70	5.3	13,783	0.04%
2024/04/09	2.1	32.23	1	32.45	32.45	1.1	13,609	0.01%
2024/04/08	9.2	32.46	9	32.37	32.30	0.2	13,545	0.00%
2024/04/03	7.1	32.71	20	32.51	32.00	-12.9	13,436	-0.10%
2024/04/02	4	32.10	0	0.00	31.95	4	13,046	0.03%
2024/04/01	9.1	32.23	1	32.15	32.15	8.1	13,124	0.06%
2024/03/29	2	31.80	2	32.10	32.15	0	13,089	0.00%
2024/03/28	0	0.00	4	31.75	31.70	-4	12,963	-0.03%
2024/03/27	0.1	31.50	0.3	31.55	31.70	-0.2	12,844	0.00%
2024/03/26	3.3	31.50	6	31.50	31.55	-2.7	12,765	-0.02%
2024/03/25	3.1	31.10	0.7	31.20	31.10	2.3	12,723	0.02%
2024/03/22	4	31.11	0	0.00	31.15	4	12,702	0.03%
2024/03/21	17.4	31.46	0.1	31.65	31.50	17.3	12,514	0.14%
2024/03/20	19.4	30.97	0	0.00	30.90	19.4	12,516	0.16%
2024/03/19	17	31.47	0	0.00	31.40	17	12,198	0.14%
2024/03/18	7.7	31.67	1	31.70	31.70	6.7	11,945	0.06%
2024/03/15	5	31.96	1	32.00	31.95	4	11,833	0.03%
2024/03/14	14	31.80	2	32.00	32.00	12	11,512	0.10%
2024/03/13	7	31.79	0	0.00	31.70	7	11,518	0.06%
2024/03/12	2.2	31.95	5	31.90	32.00	-2.8	11,388	-0.02%
2024/03/11	12.1	31.72	7	31.75	31.80	5.1	11,415	0.04%
2024/03/08	16.1	31.99	9	31.90	31.85	7.1	11,531	0.06%
2024/03/07	2.2	32.00	3	31.90	32.00	-0.8	11,664	-0.01%
2024/03/06	5.2	31.95	9	31.98	32.00	-3.8	12,022	-0.03%
2024/03/05	6	32.06	1	32.15	32.00	5	13,502	0.04%
2024/03/04	24	32.10	2	32.25	32.05	22	13,771	0.16%
2024/03/01	3.6	32.07	0	0.00	32.05	3.6	14,657	0.02%
2024/02/29	10.2	32.15	2	32.20	32.10	8.2	14,759	0.06%
2024/02/27	2	31.95	6	32.05	31.85	-4	14,610	-0.03%
2024/02/26	4.1	32.27	62	32.40	32.15	-57.9	14,608	-0.40%
2024/02/23	0.2	32.40	2	32.55	32.40	-1.8	14,694	-0.01%
2024/02/22	3	32.40	9	32.48	32.55	-6	15,103	-0.04%
2024/02/21	0.1	32.50	4	32.52	32.50	-3.9	15,202	-0.03%
2024/02/20	5	32.58	1	32.65	32.65	4	15,222	0.03%
2024/02/19	1.4	32.79	0	0.00	32.80	1.4	15,433	0.01%
2024/02/16	14.2	31.86	2.2	31.85	31.90	12	15,704	0.08%
2024/02/15	4.2	31.96	16	31.99	32.00	-11.8	15,670	-0.08%
2024/02/05	7.2	31.93	0	0.00	32.15	7.2	15,497	0.05%
2024/02/02	8.3	32.31	0	0.00	32.25	8.3	15,452	0.05%
2024/01/31	13	31.87	0.2	31.98	31.90	12.8	15,628	0.08%
2024/01/30	14.1	32.09	0	0.00	32.00	14.1	15,538	0.09%
2024/01/29	6	32.43	3	32.52	32.35	3	15,511	0.02%
2024/01/26	0.2	32.75	10	32.65	32.60	-9.8	15,632	-0.06%
2024/01/24	7.4	32.70	11.9	32.75	32.60	-4.4	15,865	-0.03%
2024/01/23	0.3	32.70	8	32.55	32.70	-7.7	16,153	-0.05%
2024/01/22	1.3	32.37	23	32.48	32.30	-21.7	16,296	-0.13%
2024/01/19	4.1	32.20	0.1	32.15	32.40	4	16,355	0.02%
2024/01/18	3.2	32.07	0	0.00	32.05	3.2	16,380	0.02%
2024/01/17	27.2	32.28	2.1	32.35	32.20	25.1	16,459	0.15%
2024/01/16	8.3	32.97	2	32.95	32.90	6.3	16,356	0.04%
2024/01/15	4.1	33.65	1	33.65	33.65	3.1	16,277	0.02%
2024/01/12	5.1	33.70	0	0.00	33.75	5.1	16,716	0.03%
2024/01/11	0	33.90	0.1	33.85	33.70	0	17,605	0.00%
2024/01/10	5.1	33.79	2	33.78	33.70	3.1	18,877	0.02%
2024/01/09	3.1	34.15	0	0.00	34.05	3.1	19,006	0.02%
2024/01/08	0	0.00	0.1	34.30	34.25	-0.1	19,126	0.00%
2024/01/05	2	34.30	1	34.25	34.35	1	19,349	0.01%
2024/01/03	9.1	34.24	0	34.40	34.20	9.1	19,771	0.05%
2024/01/02	0.1	34.75	6.1	34.75	34.70	-6	19,818	-0.03%
2023/12/29	0.1	34.85	0	0.00	34.85	0.1	19,953	0.00%
2023/12/28	0	0.00	2	34.75	34.90	-2	20,185	-0.01%
2023/12/27	1	34.80	1.1	34.76	34.90	-0.1	20,197	0.00%
2023/12/26	0.1	34.55	19	34.65	34.65	-18.9	20,237	-0.09%
2023/12/25	32	34.52	41.3	34.57	34.50	-9.3	20,449	-0.05%
2023/12/22	1.1	34.25	4	34.23	34.30	-2.9	20,578	-0.01%
2023/12/21	2.2	34.21	2	34.30	34.25	0.2	20,790	0.00%
2023/12/20	4.2	34.40	4.1	34.40	34.50	0.1	21,158	0.00%
2023/12/19	2.1	34.26	0.2	34.45	34.35	1.9	21,394	0.01%
2023/12/18	5	34.48	10.4	34.51	34.55	-5.4	21,730	-0.03%
2023/12/15	3.2	34.37	2	34.40	34.30	1.2	21,955	0.01%
2023/12/14	20.2	34.35	10	34.50	34.40	10.2	21,772	0.05%
2023/12/13	3.1	34.09	0.4	34.15	34.05	2.7	21,743	0.01%
2023/12/12	0.4	34.25	6.4	34.20	34.15	-6	21,824	-0.03%
2023/12/11	4.1	34.35	0	34.65	34.40	4.1	21,878	0.02%
2023/12/08	1	34.65	1	34.65	34.60	0	22,119	0.00%
2023/12/07	6	34.42	0	0.00	34.50	6	22,107	0.03%
2023/12/06	1	34.80	1	34.80	34.60	0	22,145	0.00%
2023/12/05	0.1	34.90	17.9	34.73	34.90	-17.7	22,206	-0.08%
2023/12/04	9	34.28	4	34.31	34.05	5	22,066	0.02%
2023/12/01	28	34.53	0	0.00	34.40	28	22,225	0.13%
2023/11/30	0	0.00	36	34.94	34.95	-36	21,892	-0.16%
2023/11/29	79	34.62	6	34.35	34.25	73	20,364	0.36%
2023/11/28	39.1	34.97	29.1	35.03	34.50	10.1	20,138	0.05%
2023/11/27	1.1	34.24	7	34.28	33.95	-5.9	19,597	-0.03%
2023/11/24	22	34.00	0	0.00	33.75	22	19,408	0.11%
2023/11/22	1.2	33.99	3	33.97	33.85	-1.8	19,049	-0.01%
2023/11/21	12.6	34.09	16	34.07	34.20	-3.4	18,952	-0.02%
2023/11/20	1	33.65	15.1	33.59	33.60	-14.1	18,544	-0.08%
2023/11/17	9	33.21	2	33.20	33.20	7	18,469	0.04%
2023/11/16	7.2	33.10	3	33.18	33.05	4.2	18,400	0.02%
2023/11/15	3	32.93	13	32.98	33.15	-10	18,225	-0.06%
2023/11/14	2.2	32.53	1	32.50	32.50	1.2	18,089	0.01%
2023/11/13	1.5	32.72	4	32.70	32.80	-2.5	18,187	-0.01%
2023/11/10	0.1	32.92	0.1	33.05	32.85	0	18,374	0.00%
2023/11/09	0	0.00	1	33.05	32.90	-1	18,388	-0.01%
2023/11/08	0.3	32.94	3	32.80	32.90	-2.7	18,405	-0.01%
2023/11/07	5.1	32.51	6.1	32.46	32.55	-1	18,432	-0.01%
2023/11/06	8.1	32.88	11	32.85	32.80	-3	18,394	-0.02%
2023/11/03	10	32.90	0	0.00	32.90	10	18,290	0.05%
2023/11/02	5	32.50	5	32.40	32.35	0	18,196	0.00%
2023/11/01	3	32.10	0	0.00	32.10	3	18,166	0.02%
2023/10/31	3.1	32.17	4	32.13	32.25	-0.9	18,158	0.00%
2023/10/30	1	31.90	1	32.00	32.00	0	18,028	0.00%
2023/10/27	1.2	31.87	1	31.85	31.85	0.2	17,917	0.00%
2023/10/26	18	31.46	0	0.00	31.45	18	17,975	0.10%
2023/10/25	4.1	31.60	0	0.00	31.55	4.1	17,848	0.02%
2023/10/24	15.2	31.53	0	0.00	31.50	15.2	17,706	0.09%
2023/10/23	6.4	31.68	6	31.73	31.65	0.4	17,530	0.00%
2023/10/20	27.1	31.68	0	0.00	31.75	27.1	17,702	0.15%
2023/10/19	51.3	31.87	2.4	31.95	31.90	49	17,409	0.28%
2023/10/18	29	32.52	1	32.50	32.45	28	16,813	0.17%
2023/10/17	1.1	33.38	26	33.45	33.45	-24.9	15,659	-0.16%
2023/10/16	0.2	33.75	0	0.00	33.60	0.2	15,645	0.00%
2023/10/13	30.1	34.06	1	34.00	33.80	29.1	15,722	0.18%
2023/10/12	5.5	33.65	0	0.00	33.70	5.5	15,681	0.03%
2023/10/11	0.4	33.15	17	33.04	33.10	-16.6	15,548	-0.11%
2023/10/06	0.1	33.05	0.1	33.00	32.80	0.1	15,540	0.00%
2023/10/05	11.6	32.75	0	0.00	32.75	11.6	15,507	0.07%
2023/10/04	5.3	32.93	4.8	32.98	32.90	0.6	15,539	0.00%
2023/10/03	1	33.10	0	0.00	33.20	1	15,625	0.01%
2023/10/02	2	33.13	0	0.00	33.10	2	15,776	0.01%
2023/09/28	1.1	33.25	3	33.23	33.25	-1.9	16,020	-0.01%
2023/09/27	2.5	33.09	2	33.05	33.05	0.5	15,999	0.00%
2023/09/26	6.3	33.01	5	33.10	33.00	1.3	15,938	0.01%
2023/09/25	14	33.13	0	0.00	33.10	14	15,777	0.09%
2023/09/22	8.2	33.45	40	33.40	33.50	-31.8	15,474	-0.21%
2023/09/21	26.3	33.92	5	33.85	33.80	21.3	15,253	0.14%
2023/09/20	6.1	34.43	0	0.00	34.35	6.1	15,082	0.04%
2023/09/19	20.1	34.85	0	0.00	34.80	20.1	14,902	0.14%
2023/09/18	14.8	35.05	0	0.00	35.10	14.8	14,938	0.10%
2023/09/15	1	35.15	1	35.25	35.10	0	15,030	0.00%
2023/09/14	4.1	35.43	10.1	35.39	35.50	-6	14,962	-0.04%
2023/09/13	13.2	35.15	18	35.13	35.30	-4.8	14,972	-0.03%
2023/09/12	3.5	34.53	0	0.00	34.60	3.5	15,254	0.02%
2023/09/11	4.4	34.10	0	0.00	34.20	4.4	15,266	0.03%
2023/09/08	12.2	34.10	0	0.00	34.10	12.2	15,301	0.08%
2023/09/07	55.4	34.43	3.8	34.33	34.35	51.7	15,280	0.34%
2023/09/06	32.8	34.57	0	0.00	34.40	32.8	15,287	0.21%
2023/09/05	16.1	35.14	12	35.01	35.00	4.1	14,939	0.03%
2023/09/04	13.1	35.06	0	0.00	35.20	13.1	14,925	0.09%
2023/09/01	6.1	35.27	1	35.30	35.25	5.1	14,877	0.03%
2023/08/31	10.4	35.12	0	0.00	34.95	10.4	14,843	0.07%
2023/08/30	16.1	35.39	1	35.45	35.30	15.1	14,684	0.10%
2023/08/29	1.1	35.22	0	0.00	35.40	1.1	15,130	0.01%
2023/08/28	9.1	35.11	0	0.00	35.20	9.1	15,344	0.06%
2023/08/25	2	35.18	1.3	35.25	35.10	0.8	16,124	0.00%
2023/08/24	14.1	35.31	0	0.00	35.30	14.1	16,441	0.09%
2023/08/23	8.3	35.41	6	35.35	35.30	2.3	16,726	0.01%
2023/08/22	2.2	35.43	2	35.40	35.40	0.2	16,947	0.00%
2023/08/21	0.4	35.43	2.2	35.40	35.40	-1.8	17,344	-0.01%
2023/08/18	8.6	35.32	4	35.20	35.15	4.6	17,523	0.03%
2023/08/17	10.2	35.70	25	35.55	35.65	-14.8	17,458	-0.08%
2023/08/16	3.3	36.24	43.4	36.10	36.05	-40.1	17,488	-0.23%
2023/08/15	1.4	36.63	11	36.65	36.70	-9.6	17,473	-0.05%
2023/08/14	9.4	36.94	0.1	37.35	36.85	9.4	17,582	0.05%
2023/08/11	45	37.65	1.1	37.49	37.40	43.9	17,637	0.25%
2023/08/10	5.2	37.02	15	36.92	36.85	-9.8	17,644	-0.06%
2023/08/09	1	37.05	0	0.00	37.15	1	17,972	0.01%
2023/08/08	4.6	37.24	0	0.00	37.10	4.6	18,250	0.03%
2023/08/07	1.2	37.56	3	37.60	37.65	-1.8	18,384	-0.01%
2023/08/04	4.1	37.49	2.4	37.46	37.35	1.7	18,438	0.01%
2023/08/02	20.3	37.21	3	37.52	37.20	17.3	18,846	0.09%
2023/08/01	0.5	37.45	1	37.55	37.55	-0.5	19,015	0.00%
2023/07/31	4	37.41	1	37.35	37.30	3	19,125	0.02%
2023/07/28	4	37.25	0	0.00	37.35	4	19,175	0.02%
2023/07/27	3.5	37.32	7.1	37.45	37.35	-3.6	19,620	-0.02%
2023/07/26	5	37.30	1	37.35	37.25	4	20,584	0.02%
2023/07/25	5	37.40	5	37.27	37.40	0	20,798	0.00%
2023/07/24	20.5	36.33	0	0.00	36.50	20.5	20,874	0.10%
2023/07/21	13.6	36.37	1	36.20	36.10	12.6	21,180	0.06%
2023/07/20	2	36.65	0	0.00	36.55	2	21,667	0.01%
2023/07/19	13.1	36.66	0	0.00	36.60	13.1	22,718	0.06%
2023/07/18	17.1	36.60	24	36.83	37.10	-6.9	23,504	-0.03%
2023/07/17	25.1	36.79	5	36.75	36.75	20.1	23,411	0.09%
2023/07/14	11.1	37.00	5	36.99	37.00	6.1	23,348	0.03%
2023/07/13	8	36.81	0	0.00	36.80	8	23,366	0.03%
2023/07/12	4.4	36.61	1	36.55	36.60	3.4	23,564	0.01%
2023/07/11	11	36.63	5	37.00	36.55	6	23,517	0.03%
2023/07/10	25.2	37.01	3.1	36.95	36.85	22.1	23,394	0.09%
2023/07/07	34.4	37.06	1.1	37.11	37.30	33.4	23,264	0.14%
2023/07/06	23.4	37.46	1	37.45	37.25	22.4	23,393	0.10%
2023/07/05	18.6	37.97	1	38.10	37.80	17.6	23,091	0.08%
2023/07/04	4.2	38.17	14.9	38.17	38.05	-10.7	22,913	-0.05%
2023/07/03	10	38.20	0	0.00	38.25	10	22,864	0.04%
2023/06/30	5	38.14	0	0.00	38.05	5	22,907	0.02%
2023/06/29	8.2	38.10	2	38.05	38.05	6.2	22,932	0.03%
2023/06/28	16.3	38.17	1	38.40	38.05	15.3	22,980	0.07%
2023/06/27	14.1	38.54	9	38.69	38.45	5.1	23,114	0.02%
2023/06/26	1.1	38.58	20	38.80	38.80	-18.9	23,371	-0.08%
2023/06/21	4.5	38.48	2	38.55	38.70	2.5	23,378	0.01%
2023/06/20	10.1	38.54	7	38.50	38.55	3.1	23,375	0.01%
2023/06/19	1.1	38.70	2.1	38.73	38.70	-1	23,493	0.00%
2023/06/16	9	38.74	29	38.87	38.70	-20	23,472	-0.09%
2023/06/15	2.1	38.31	22.3	38.30	38.35	-20.2	23,007	-0.09%
2023/06/14	9.1	38.26	4.2	38.20	38.35	4.9	23,330	0.02%
2023/06/13	4	38.21	6.2	38.22	38.25	-2.2	23,466	-0.01%
2023/06/12	9.5	38.38	0.1	38.50	38.25	9.5	23,491	0.04%
2023/06/09	4	38.40	4	38.48	38.45	0	23,511	0.00%
2023/06/08	9.1	38.48	28.3	38.62	38.50	-19.2	23,676	-0.08%
2023/06/07	6.1	38.80	1	38.90	38.80	5.1	23,851	0.02%
2023/06/06	2	38.85	28	38.80	38.80	-26	24,048	-0.11%
2023/06/05	23.8	38.80	29.8	38.87	38.85	-6	24,210	-0.02%
2023/06/02	28	38.61	29	38.57	38.55	-1	24,023	0.00%
2023/06/01	29.6	37.79	2	37.90	37.75	27.6	23,598	0.12%
2023/05/31	21.2	38.03	2	38.30	37.90	19.2	23,504	0.08%
2023/05/30	5.1	38.07	6.1	38.21	38.30	-1	22,887	0.00%
2023/05/29	15.1	37.86	2	37.95	38.15	13.1	23,178	0.06%
2023/05/26	3	37.78	8	37.76	38.00	-5	23,692	-0.02%
2023/05/25	6.5	37.57	10	37.69	38.05	-3.5	24,133	-0.01%
2023/05/24	19.6	37.64	6	37.58	37.85	13.6	23,953	0.06%
2023/05/23	26	37.95	1	38.00	37.90	25	23,751	0.11%
2023/05/22	11.3	38.17	2.1	38.18	38.25	9.1	23,649	0.04%
2023/05/19	13	37.85	1.1	37.85	37.85	11.9	23,556	0.05%
2023/05/18	12	37.84	4	37.85	37.85	8	23,437	0.03%
2023/05/17	10.5	37.95	4	38.05	37.90	6.5	23,453	0.03%
2023/05/16	3	37.70	0	0.00	37.75	3	23,506	0.01%
2023/05/15	13.2	37.25	13	37.30	37.35	0.2	23,506	0.00%
2023/05/12	28	38.21	3	38.15	37.80	25	23,276	0.11%
2023/05/11	28	38.21	3	38.15	38.20	25	23,037	0.11%
2023/05/10	9.2	38.69	1	38.65	38.85	8.2	22,849	0.04%
2023/05/09	28	38.94	14	39.08	38.65	14	22,795	0.06%
2023/05/08	4.1	39.67	26	39.53	39.60	-21.9	22,479	-0.10%
2023/05/05	20.1	39.31	21	39.51	39.30	-0.9	22,322	0.00%
2023/05/04	1	39.45	7	39.48	39.45	-6	22,305	-0.03%
2023/05/03	20	39.60	5	39.60	39.50	15	22,236	0.07%
2023/05/02	38.6	39.59	126	39.58	39.90	-87.4	22,048	-0.40%	大賣/
2023/04/28	22.1	38.87	10.2	38.73	38.70	11.9	21,538	0.06%
2023/04/27	22.1	39.03	39	38.91	38.65	-16.9	21,481	-0.08%
2023/04/26	35	38.82	15	38.92	39.10	20	21,572	0.09%
2023/04/25	36.4	38.76	60.2	39.21	38.50	-23.8	21,693	-0.11%
2023/04/24	67.3	39.32	601.5	39.34	39.55	-534.3	21,265	-2.51%	大賣/鉅額交易
2023/04/21	67.5	38.23	117.8	38.33	38.30	-50.3	20,241	-0.25%	大賣/
2023/04/20	0.4	37.30	10	37.30	37.20	-9.6	19,358	-0.05%
2023/04/19	19.2	37.23	1	37.15	37.10	18.2	19,409	0.09%
2023/04/18	17.3	37.57	12	37.65	37.45	5.3	19,425	0.03%
2023/04/17	8.2	38.11	23.2	37.94	37.95	-15	19,656	-0.08%
2023/04/14	7.1	37.42	12.2	37.46	37.55	-5.1	19,373	-0.03%
2023/04/13	10.9	37.60	5	37.56	37.55	5.9	19,387	0.03%
2023/04/12	7.9	37.69	63	37.69	37.45	-55.1	19,333	-0.28%
2023/04/11	29.3	37.32	17	37.29	37.45	12.3	19,262	0.06%
2023/04/10	8.3	36.47	16	36.41	36.60	-7.7	19,042	-0.04%
2023/04/07	2.3	36.42	0	0.00	36.40	2.3	19,060	0.01%
2023/04/06	9.6	36.40	0	0.00	36.45	9.6	19,160	0.05%
2023/03/31	8.1	36.46	20.2	36.55	36.40	-12.1	19,407	-0.06%
2023/03/30	44.1	36.42	0	0.00	36.20	44.1	20,415	0.22%
2023/03/29	15.2	36.31	2	36.25	36.35	13.2	21,328	0.06%
2023/03/28	29.6	36.23	1.1	36.44	36.20	28.6	22,230	0.13%
2023/03/27	35.3	36.75	10	36.72	36.65	25.3	23,097	0.11%
2023/03/24	1.2	37.56	3.1	37.58	37.60	-1.9	23,872	-0.01%
2023/03/23	2.1	37.26	3	37.30	37.35	-0.9	23,875	0.00%
2023/03/22	10.9	37.40	0	0.00	37.20	10.9	23,957	0.05%
2023/03/21	1.1	37.10	4	37.20	37.05	-2.9	24,027	-0.01%
2023/03/20	5.2	36.90	7.2	36.92	36.90	-2	24,042	-0.01%
2023/03/17	5	36.48	1	36.65	36.40	4	24,199	0.02%
2023/03/16	15.7	36.66	0	0.00	36.35	15.7	23,908	0.07%
2023/03/15	1.1	37.16	8.1	37.19	37.10	-7	23,942	-0.03%
2023/03/14	13.2	36.49	2	36.95	36.75	11.2	24,037	0.05%
2023/03/13	16.5	36.55	26	36.40	36.75	-9.5	24,266	-0.04%
2023/03/10	18.3	36.71	4	36.65	36.70	14.3	24,281	0.06%
2023/03/09	17.1	37.31	15	37.54	37.20	2.1	24,506	0.01%
2023/03/08	21.9	37.67	5	37.65	37.75	16.9	24,873	0.07%
2023/03/07	16.1	37.93	1.2	38.01	37.95	14.9	24,885	0.06%
2023/03/06	8.1	38.02	12	38.04	37.95	-3.9	25,216	-0.02%
2023/03/03	16.2	37.85	0.4	37.90	37.75	15.8	25,487	0.06%
2023/03/02	3	37.58	4	37.66	37.90	-1	25,669	0.00%
2023/03/01	31.5	38.03	20	38.10	37.80	11.5	25,706	0.04%
2023/02/24	5.1	39.14	4.3	39.29	39.15	0.8	25,338	0.00%
2023/02/23	8.3	39.42	89.5	38.83	39.50	-81.2	24,816	-0.33%
2023/02/22	5.1	38.00	0	0.00	38.05	5.1	25,159	0.02%
2023/02/21	1	38.35	3.1	38.27	38.35	-2.1	26,058	-0.01%
2023/02/20	57.3	38.10	9.1	38.08	38.25	48.2	26,714	0.18%
2023/02/17	1.1	37.58	1	38.00	38.00	0.1	27,226	0.00%
2023/02/16	1.3	37.53	6.1	37.49	37.50	-4.8	27,958	-0.02%
2023/02/15	8.7	37.55	7.1	37.70	37.55	1.6	28,051	0.01%
2023/02/14	3	37.50	12	37.47	37.25	-9	27,991	-0.03%
2023/02/13	1.5	37.07	9	37.03	37.00	-7.6	27,957	-0.03%
2023/02/10	4.1	36.85	13	36.77	36.85	-8.9	28,096	-0.03%
2023/02/09	4.1	36.60	3	36.72	36.60	1.1	28,114	0.00%
2023/02/08	0	36.75	54.5	36.56	36.75	-54.5	28,188	-0.19%
2023/02/07	9.3	36.47	5.1	36.48	36.65	4.2	28,269	0.01%
2023/02/06	5.7	36.18	0	0.00	36.15	5.7	28,252	0.02%
2023/02/03	10	36.39	11.2	36.40	36.45	-1.2	28,142	0.00%
2023/02/02	21	36.80	6.5	36.80	36.80	14.5	28,165	0.05%
2023/02/01	6	36.45	7.1	36.68	36.75	-1.1	28,193	0.00%
2023/01/31	5.1	36.47	1.1	36.84	36.25	4	28,263	0.01%
2023/01/30	8.9	36.69	12.5	37.01	36.95	-3.6	28,195	-0.01%
2023/01/17	26.7	36.02	9.2	36.05	36.00	17.5	28,181	0.06%
2023/01/16	6.8	36.50	7.2	36.42	36.50	-0.4	28,175	0.00%
2023/01/13	8.4	36.12	28	36.00	36.15	-19.6	27,855	-0.07%
2023/01/12	7.5	35.41	17	35.25	35.40	-9.6	27,913	-0.03%
2023/01/11	2.1	34.61	9	34.71	34.70	-6.9	28,119	-0.02%
2023/01/10	0.4	34.54	0	0.00	34.60	0.4	28,426	0.00%
2023/01/09	0.1	34.60	26.1	34.47	34.60	-26	28,943	-0.09%
2023/01/06	4.2	34.33	4	34.35	34.25	0.2	29,213	0.00%
2023/01/05	11.3	34.32	10.2	34.50	34.45	1.1	29,670	0.00%
2023/01/04	0.2	33.65	0	0.00	33.50	0.2	29,498	0.00%
2023/01/03	2	33.55	0	0.00	33.50	2	29,714	0.01%
2022/12/30	2	33.75	0	0.00	33.65	2	29,735	0.01%
2022/12/29	30	33.77	0	0.00	33.70	30	29,889	0.10%
2022/12/28	1.2	34.05	1.5	34.20	34.30	-0.3	30,140	0.00%
2022/12/27	2.1	34.57	6	34.56	34.30	-3.9	30,373	-0.01%
2022/12/26	3.1	34.22	14	34.26	34.40	-10.9	30,533	-0.04%
2022/12/23	4.8	34.31	0	34.53	34.05	4.8	31,062	0.02%
2022/12/22	5.6	34.45	5.8	34.50	34.45	-0.2	31,982	0.00%
2022/12/21	26.1	33.84	3	34.02	34.05	23.1	31,325	0.07%
2022/12/20	6.1	33.67	4	33.79	33.70	2.1	30,705	0.01%
2022/12/19	10	33.72	0	0.00	33.85	10	30,251	0.03%
2022/12/16	28.1	33.18	10	34.38	34.60	18.1	29,428	0.06%
2022/12/15	0	33.65	2	33.45	33.55	-2	28,860	-0.01%
2022/12/14	6	33.57	2	33.55	33.50	4	29,170	0.01%
2022/12/13	8	33.75	6	34.01	33.70	2	29,231	0.01%
2022/12/12	6.8	33.72	0	0.00	33.85	6.8	29,198	0.02%
2022/12/09	0	33.80	21	33.80	33.70	-21	29,684	-0.07%
2022/12/08	1	33.15	1	33.25	33.20	0	29,675	0.00%
2022/12/07	12.2	33.31	18	33.38	33.35	-5.8	29,677	-0.02%
2022/12/06	2.5	33.35	2	33.50	33.30	0.5	29,698	0.00%
2022/12/05	4	33.45	5	33.73	33.70	-1	29,562	0.00%
2022/12/02	13	33.71	8	33.70	33.65	5	29,249	0.02%
2022/12/01	6	33.97	2	34.10	34.05	4	29,193	0.01%
2022/11/30	10	33.65	14	33.71	33.90	-4	29,003	-0.01%
2022/11/29	11	33.36	4	33.34	33.55	7	28,619	0.02%
2022/11/28	18	33.03	3	32.97	33.00	15	28,640	0.05%
2022/11/25	36	33.54	10.1	33.46	33.55	25.9	28,428	0.09%
2022/11/24	20.2	33.00	0	0.00	33.20	20.2	28,273	0.07%
2022/11/23	19.6	32.79	2	32.85	32.70	17.6	28,055	0.06%
2022/11/22	3	32.55	1	32.55	32.65	2	27,954	0.01%
2022/11/21	8.1	32.88	2	32.90	32.85	6.1	27,730	0.02%
2022/11/18	48	33.51	25.1	33.32	33.30	22.9	27,498	0.08%
2022/11/17	36	34.11	38	34.17	34.25	-2	26,542	-0.01%
2022/11/16	31.1	33.15	4	33.10	32.90	27.1	25,556	0.11%
2022/11/15	29.1	33.57	3	33.67	33.85	26.1	24,950	0.10%
2022/11/14	7.5	33.49	38	33.97	34.15	-30.6	24,375	-0.13%
2022/11/11	4.3	32.24	2	32.13	32.15	2.3	23,576	0.01%
2022/11/10	21.2	31.78	11	31.85	31.70	10.2	23,483	0.04%
2022/11/09	4.1	31.85	7.5	31.93	31.90	-3.4	23,444	-0.01%
2022/11/08	0	31.75	16	31.55	31.65	-16	23,282	-0.07%
2022/11/07	2.7	30.82	5	30.72	31.00	-2.3	23,106	-0.01%
2022/11/04	3.3	30.35	0	0.00	30.45	3.3	23,191	0.01%
2022/11/03	5	30.28	0	0.00	30.30	5	23,144	0.02%
2022/11/02	10.1	30.72	4	30.75	30.75	6.1	23,105	0.03%
2022/11/01	2	30.60	1.1	30.64	30.65	0.9	23,119	0.00%
2022/10/31	7.2	30.37	0	0.00	30.25	7.2	23,108	0.03%
2022/10/28	19	30.69	4	30.79	30.50	15	23,119	0.07%
2022/10/27	3.3	30.89	12	30.93	30.85	-8.7	23,111	-0.04%
2022/10/26	9.6	30.15	2.1	30.38	30.30	7.5	23,119	0.03%
2022/10/25	32.9	30.02	3	30.07	29.90	29.9	23,077	0.13%
2022/10/24	24.1	31.27	0	0.00	30.60	24.1	22,682	0.11%
2022/10/21	3	30.95	0	0.00	31.00	3	22,562	0.01%
2022/10/20	18.9	30.70	2	30.80	30.90	16.9	22,518	0.07%
2022/10/19	5.2	31.71	3	31.82	31.60	2.2	22,012	0.01%
2022/10/18	9	31.43	0	0.00	31.45	9	21,608	0.04%
2022/10/17	22.4	31.60	1	31.60	31.70	21.4	21,593	0.10%
2022/10/14	19	32.55	0	0.00	32.40	19	21,633	0.09%
2022/10/13	26.2	33.08	15	32.74	32.65	11.2	21,544	0.05%
2022/10/12	8.6	33.73	0	0.00	33.75	8.6	21,287	0.04%
2022/10/11	1.5	33.85	2	33.80	33.80	-0.5	21,345	0.00%
2022/10/07	12.1	34.30	20	34.20	34.25	-7.9	21,291	-0.04%
2022/10/06	1.1	34.27	9.2	34.30	34.30	-8.1	21,266	-0.04%
2022/10/05	50.1	34.24	2	34.28	34.15	48.1	21,277	0.23%
2022/10/04	11.5	33.72	0	0.00	33.85	11.5	21,025	0.05%
2022/10/03	11.2	33.78	1	33.70	33.65	10.2	20,773	0.05%
2022/09/30	26.4	33.71	3.3	33.77	33.80	23.1	20,658	0.11%
2022/09/29	80	34.17	0	0.00	34.15	80	20,144	0.40%
2022/09/28	11.4	35.09	35.6	35.16	34.90	-24.2	19,056	-0.13%
2022/09/27	9.7	35.79	0	0.00	35.80	9.7	18,789	0.05%
2022/09/26	29.4	36.07	0	0.00	35.85	29.4	18,599	0.16%
2022/09/23	31.3	37.05	0	0.00	37.00	31.3	18,381	0.17%
2022/09/22	28.3	37.42	0.1	37.55	37.55	28.3	18,250	0.15%
2022/09/21	12.5	38.19	1	38.30	38.10	11.5	17,880	0.06%
2022/09/20	8.5	38.63	0	0.00	38.55	8.5	17,513	0.05%
2022/09/19	3	38.87	1.4	38.86	38.80	1.6	17,397	0.01%
2022/09/16	26.7	38.83	3	38.80	38.60	23.7	17,332	0.14%
2022/09/15	2.4	39.54	1	39.55	39.55	1.4	16,939	0.01%
2022/09/14	0	39.80	6	39.75	39.65	-6	16,875	-0.04%
2022/09/13	12	39.81	1	40.00	39.90	11	16,925	0.07%
2022/09/12	0.7	39.88	2.2	39.80	39.80	-1.5	16,977	-0.01%
2022/09/08	3.8	39.69	3	39.68	39.85	0.8	17,321	0.00%
2022/09/07	4.2	39.59	12	39.72	39.70	-7.8	17,462	-0.04%
2022/09/06	0.1	39.70	13.3	39.65	39.85	-13.2	17,501	-0.08%
2022/09/05	0.7	39.06	5	39.06	39.10	-4.3	17,483	-0.02%
2022/09/02	9.2	38.67	3	38.70	38.50	6.2	17,570	0.04%
2022/09/01	7.2	38.91	0	0.00	38.90	7.2	17,325	0.04%
2022/08/31	7.5	39.27	2	39.33	39.30	5.5	17,158	0.03%
2022/08/30	2.6	39.23	3	39.25	39.25	-0.4	17,048	0.00%
2022/08/29	3.5	39.11	4.2	39.23	39.35	-0.7	17,169	0.00%
2022/08/26	2.1	39.60	25	39.58	39.65	-22.9	17,183	-0.13%
2022/08/25	11.3	39.45	12.1	39.38	39.55	-0.8	17,263	0.00%
2022/08/24	0.2	39.37	0	0.00	39.25	0.2	17,398	0.00%
2022/08/23	4.6	39.19	2.4	39.18	39.35	2.2	17,816	0.01%
2022/08/22	2.5	39.41	6.2	39.59	39.65	-3.7	17,936	-0.02%
2022/08/19	11	39.45	7	39.40	39.45	4	18,065	0.02%
2022/08/18	6	39.60	9	39.65	39.80	-3	18,153	-0.02%
2022/08/17	4	39.30	1.1	39.27	40.00	2.9	18,215	0.02%
2022/08/16	3	39.27	0	0.00	39.35	3	18,244	0.02%
2022/08/15	9.2	39.16	3	39.30	39.30	6.2	18,314	0.03%
2022/08/12	2.4	39.28	1	39.30	39.30	1.4	18,719	0.01%
2022/08/11	2.1	38.87	6.8	38.98	39.35	-4.7	18,846	-0.03%
2022/08/10	4.1	38.52	1	38.45	38.75	3.1	18,945	0.02%
2022/08/09	5	38.43	1	38.70	38.75	4	19,108	0.02%
2022/08/08	1.1	38.76	1	38.50	38.70	0.1	19,258	0.00%
2022/08/05	3.1	38.85	0	0.00	38.85	3.1	19,436	0.02%
2022/08/04	11.1	38.79	2	38.70	38.75	9.1	19,943	0.05%
2022/08/03	7.4	39.00	6	38.98	39.10	1.4	20,186	0.01%
2022/08/02	5	39.09	11	39.10	39.15	-6	20,245	-0.03%
2022/08/01	26	39.07	11	39.32	39.50	15	20,243	0.07%
2022/07/29	9.2	38.50	3	38.67	38.75	6.2	20,205	0.03%
2022/07/28	13	38.06	35	38.09	38.20	-22	20,134	-0.11%
2022/07/27	25.1	37.86	0	0.00	37.85	25.1	20,075	0.13%
2022/07/26	24.1	37.83	0	0.00	37.80	24.1	20,246	0.12%
2022/07/25	20.1	37.77	2	37.90	37.85	18.1	20,320	0.09%
2022/07/22	60.1	37.74	3	37.67	37.70	57.1	20,389	0.28%
2022/07/21	49.2	37.94	8	37.98	38.05	41.2	20,196	0.20%
2022/07/20	9.1	41.58	39	41.59	41.60	-29.9	19,656	-0.15%
2022/07/19	1	41.45	7	41.19	41.65	-6	19,510	-0.03%
2022/07/18	49.5	40.12	2	40.13	40.70	47.5	19,267	0.25%
2022/07/15	62.1	40.98	1	40.55	40.50	61.1	19,169	0.32%
2022/07/14	3	41.73	8	41.64	41.70	-5	19,107	-0.03%
2022/07/13	1.1	41.81	11.3	41.74	41.80	-10.2	19,230	-0.05%
2022/07/12	1.4	40.87	5	41.07	41.00	-3.6	19,337	-0.02%
2022/07/11	1.1	40.83	6	40.93	41.10	-4.9	19,484	-0.03%
2022/07/08	15.1	40.92	7	40.80	40.80	8.1	19,573	0.04%
2022/07/07	0.1	41.00	8	40.69	40.90	-7.9	19,674	-0.04%
2022/07/06	6.2	40.28	0	0.00	40.00	6.2	20,055	0.03%
2022/07/05	0	0.00	20	40.48	40.75	-20	19,967	-0.10%
2022/07/04	15.1	40.07	2	40.35	40.00	13.1	19,809	0.07%
2022/07/01	2	40.55	14.3	40.44	40.35	-12.3	19,681	-0.06%
2022/06/30	51.1	39.58	6	39.58	39.50	45.1	19,421	0.23%
2022/06/29	41.2	39.47	7	39.67	39.55	34.2	19,227	0.18%
2022/06/28	5.3	39.71	0	0.00	39.60	5.3	19,218	0.03%
2022/06/27	108	39.84	2	39.90	39.80	106	19,203	0.55%	大買/鉅額交易
2022/06/24	3	39.47	0	0.00	39.50	3	19,070	0.02%
2022/06/23	16	39.11	15	39.83	39.00	1	18,963	0.01%
2022/06/22	6	39.70	0	0.00	39.50	6	18,809	0.03%
2022/06/21	2.1	39.24	1	39.35	39.45	1.1	18,775	0.01%
2022/06/20	31.1	39.17	3	39.10	38.85	28.1	18,695	0.15%
2022/06/17	28	39.64	1	39.65	39.60	27	18,440	0.15%
2022/06/16	22	40.05	1	40.25	40.00	21	18,279	0.11%
2022/06/15	38.2	40.12	0	0.00	40.05	38.2	18,452	0.21%
2022/06/14	14.3	40.18	7	40.05	40.10	7.3	18,363	0.04%
2022/06/13	38.6	40.85	3	40.97	40.80	35.6	18,122	0.20%
2022/06/10	5.1	41.42	0	0.00	41.40	5.1	17,840	0.03%
2022/06/09	0.1	41.77	0	0.00	41.55	0.1	17,831	0.00%
2022/06/08	6	41.70	1	41.70	41.75	5	17,785	0.03%
2022/06/07	8.3	41.44	0	0.00	41.35	8.3	17,736	0.05%
2022/06/06	22.2	41.56	0	0.00	41.55	22.2	17,502	0.13%
2022/06/02	9.4	41.76	2	41.88	41.70	7.4	17,511	0.04%
2022/06/01	9	42.16	0	0.00	42.10	9	17,534	0.05%
2022/05/31	0	0.00	1	42.85	42.60	-1	17,391	-0.01%
2022/05/30	12.1	42.91	9	42.92	42.80	3.1	16,918	0.02%
2022/05/27	1.2	41.68	13	42.19	42.20	-11.8	16,696	-0.07%
2022/05/26	1	42.15	0	0.00	41.70	1	16,596	0.01%
2022/05/25	27.1	41.58	20	41.70	41.65	7.1	16,538	0.04%
2022/05/24	0.1	41.35	5	41.25	41.20	-4.9	16,462	-0.03%
2022/05/23	5.1	41.34	10	41.18	41.20	-4.9	16,294	-0.03%
2022/05/20	6.2	41.64	2	41.70	41.15	4.2	16,186	0.03%
2022/05/19	12.2	41.15	3	41.40	41.10	9.2	15,717	0.06%
2022/05/18	13.5	41.30	4	41.25	41.60	9.5	15,532	0.06%
2022/05/17	24	41.44	1	41.60	41.50	23	15,250	0.15%
2022/05/16	7.6	41.35	7	41.30	41.25	0.6	15,019	0.00%
2022/05/13	2.1	41.38	2	41.53	41.60	0.1	14,715	0.00%
2022/05/12	29.4	41.22	10.2	41.63	40.80	19.1	14,482	0.13%
2022/05/11	31.5	42.73	0	0.00	42.65	31.5	13,898	0.23%
2022/05/10	8	43.82	0	0.00	43.85	8	13,469	0.06%
2022/05/09	11.2	44.47	2	44.40	44.25	9.2	13,279	0.07%
2022/05/06	12.2	45.31	3	45.15	45.10	9.2	13,113	0.07%
2022/05/05	9	45.59	1	45.75	45.60	8	13,152	0.06%
2022/05/04	63.6	45.33	0	0.00	45.50	63.6	13,127	0.48%
2022/05/03	10.1	45.27	0	0.00	45.35	10.1	13,228	0.08%
2022/04/29	43.1	45.97	0	0.00	45.90	43.1	12,942	0.33%
2022/04/28	5.1	45.85	0	0.00	46.10	5.1	12,785	0.04%
2022/04/27	11.6	45.84	0	0.00	45.80	11.6	12,580	0.09%
2022/04/26	3	46.17	2	46.25	46.20	1	12,312	0.01%
2022/04/25	12	46.12	0	0.00	46.10	12	12,241	0.10%
2022/04/22	22	46.52	0	0.00	46.55	22	12,099	0.18%
2022/04/21	9.4	46.69	6	46.70	46.80	3.4	12,074	0.03%
2022/04/20	15.1	46.47	2	46.45	46.60	13.1	12,063	0.11%
2022/04/19	12.1	46.33	1	46.45	46.35	11.1	11,970	0.09%
2022/04/18	103.1	46.78	0	0.00	46.50	103.1	11,843	0.87%	大買/鉅額交易
2022/04/15	17.1	47.21	0	0.00	47.10	17.1	11,628	0.15%
2022/04/14	2	47.68	1	47.90	47.70	1	11,442	0.01%
2022/04/13	13.3	48.01	5	48.15	48.00	8.3	11,348	0.07%
2022/04/12	129.3	48.36	7	48.24	48.00	122.3	11,175	1.09%	大買/鉅額交易
2022/04/11	3.1	49.37	0	0.00	49.45	3.1	10,764	0.03%
2022/04/08	21	49.55	2.1	49.70	49.80	18.9	10,837	0.17%
2022/04/07	2.1	49.74	11	49.75	49.55	-8.9	10,806	-0.08%
2022/04/06	6.1	49.86	1	50.00	50.20	5.1	10,709	0.05%
2022/04/01	4	49.71	10	49.70	49.75	-6	10,657	-0.06%
2022/03/31	1.1	50.00	12	50.12	49.90	-10.9	10,588	-0.10%
2022/03/30	1	49.80	1.1	49.93	49.85	-0.1	10,436	0.00%
2022/03/29	3	49.90	0	49.90	49.80	3	10,432	0.03%
2022/03/28	5.1	49.33	5	49.51	49.70	0.1	10,389	0.00%
2022/03/25	0.1	49.70	10	49.60	49.70	-9.9	10,342	-0.10%
2022/03/24	0	49.87	24	49.88	49.95	-24	10,385	-0.23%
2022/03/23	2	49.53	0	0.00	49.65	2	10,460	0.02%
2022/03/22	3.1	49.37	1	49.40	49.70	2.1	10,377	0.02%
2022/03/21	11.1	49.76	38	49.68	49.75	-26.9	10,380	-0.26%
2022/03/18	3	48.65	18	48.53	48.95	-15	10,135	-0.15%
2022/03/17	2.2	48.00	9	48.09	48.00	-6.8	9,745	-0.07%
2022/03/15	0.3	47.81	16	47.80	47.95	-15.8	9,597	-0.16%
2022/03/14	1.4	47.53	1	47.70	47.55	0.4	9,592	0.00%
2022/03/11	0.1	47.55	7	47.51	47.45	-6.9	9,676	-0.07%
2022/03/10	11.1	47.41	7	47.59	47.60	4.1	9,818	0.04%
2022/03/09	7.2	47.22	0	0.00	47.25	7.2	9,901	0.07%
2022/03/08	0.3	47.02	27	46.90	46.95	-26.7	10,051	-0.27%
2022/03/07	11.2	47.04	1	47.10	47.10	10.2	10,059	0.10%
2022/03/04	1.2	47.80	3	47.65	47.65	-1.9	10,340	-0.02%
2022/03/03	0	0.00	1	47.95	48.05	-1	10,465	-0.01%
2022/03/02	0.4	47.80	3	47.75	48.00	-2.7	10,752	-0.02%
2022/03/01	110.8	47.56	7	47.79	47.80	103.8	10,862	0.96%	大買/鉅額交易
2022/02/25	4.1	47.02	8	47.24	47.35	-3.9	10,955	-0.04%
2022/02/24	5.3	47.19	29	47.23	47.30	-23.7	10,884	-0.22%
2022/02/23	22	47.74	0	0.00	47.65	22	10,872	0.20%
2022/02/22	5.1	47.19	5	47.60	47.70	0.1	10,974	0.00%
2022/02/21	1	47.60	21	47.55	47.60	-20	10,977	-0.18%
2022/02/18	0.1	47.50	21	47.50	47.45	-20.9	11,056	-0.19%
2022/02/17	27.1	47.46	0	0.00	47.45	27.1	11,143	0.24%
2022/02/16	5.1	47.04	0	0.00	47.00	5.1	11,199	0.05%
2022/02/15	2.1	47.03	0	0.00	47.00	2.1	11,255	0.02%
2022/02/14	4.5	47.05	1	47.00	47.15	3.5	11,341	0.03%
2022/02/11	1.3	47.30	5	47.15	47.55	-3.7	11,337	-0.03%
2022/02/10	3.4	47.23	0	0.00	47.55	3.4	11,361	0.03%
2022/02/09	0.1	47.35	0	0.00	47.30	0.1	11,433	0.00%
2022/02/08	0.1	47.10	0	0.00	46.95	0.1	11,535	0.00%
2022/02/07	1.1	46.39	0	0.00	47.10	1.1	11,491	0.01%
2022/01/26	1.1	47.00	0	0.00	46.85	1.1	11,314	0.01%
2022/01/25	9.2	46.72	0	0.00	46.80	9.2	11,349	0.08%
2022/01/24	1.1	47.07	0	0.00	47.15	1.1	11,222	0.01%
2022/01/21	2.1	47.21	0	0.00	47.40	2.1	11,339	0.02%
2022/01/20	0	0.00	2	47.53	47.50	-2	11,291	-0.02%
2022/01/19	1.1	47.55	0	0.00	47.60	1.1	11,341	0.01%
2022/01/18	0	47.75	50.2	47.66	47.75	-50.2	11,490	-0.44%
2022/01/17	2.1	47.53	11	47.69	47.60	-8.9	11,598	-0.08%
2022/01/14	0	47.80	0.3	47.80	47.60	-0.3	11,605	0.00%
2022/01/13	1.4	47.89	31	47.77	47.95	-29.6	11,826	-0.25%
2022/01/12	1.3	47.23	0.4	47.30	47.50	0.9	12,070	0.01%
2022/01/11	1.2	47.15	5	47.40	47.50	-3.8	12,310	-0.03%
2022/01/10	0	47.15	0	0.00	47.30	0	12,274	0.00%
2022/01/07	3.2	47.29	0	0.00	47.45	3.2	12,237	0.03%
2022/01/06	1.1	47.60	58	47.39	47.60	-56.9	12,219	-0.47%
2022/01/05	4.4	47.12	0	0.00	47.15	4.4	12,240	0.04%
2022/01/04	5.1	47.20	0	0.00	47.30	5.1	12,299	0.04%
2022/01/03	8	47.80	3	47.87	47.45	5	12,196	0.04%
2021/12/30	1.1	48.01	5	48.20	48.00	-3.9	12,155	-0.03%
2021/12/29	0.2	48.15	4.3	48.11	48.15	-4.1	12,270	-0.03%
2021/12/28	1	48.00	2	48.05	48.15	-1	12,350	-0.01%
2021/12/27	1.1	47.97	12.2	48.00	48.10	-11	12,448	-0.09%
2021/12/24	16.3	47.90	1.2	47.86	47.90	15.1	12,692	0.12%
2021/12/23	5	47.55	1.5	47.63	47.70	3.5	12,853	0.03%
2021/12/22	0	0.00	100.3	47.37	47.40	-100.3	12,914	-0.78%
2021/12/21	1	47.15	2.2	47.25	47.25	-1.2	13,062	-0.01%
2021/12/20	2	47.30	2	47.40	47.40	0	13,199	0.00%
2021/12/17	2.3	47.41	90	47.55	47.45	-87.7	13,236	-0.66%
2021/12/16	2.1	46.98	0	0.00	46.90	2.1	13,161	0.02%
2021/12/15	2.2	46.87	3	47.05	46.95	-0.8	13,398	-0.01%
2021/12/14	1.1	47.01	0	0.00	47.00	1.1	13,527	0.01%
2021/12/13	1.3	47.15	1	47.20	47.10	0.3	13,762	0.00%
2021/12/10	0.3	47.51	112	47.36	47.30	-111.7	14,011	-0.80%	大賣/鉅額交易
2021/12/09	6.2	47.48	2	47.63	47.40	4.2	14,718	0.03%
2021/12/08	4.4	47.58	2	47.65	47.70	2.4	15,007	0.02%
2021/12/07	1.2	47.12	0	0.00	47.55	1.2	15,100	0.01%
2021/12/06	1.1	47.04	17	47.19	47.30	-15.9	15,059	-0.11%
2021/12/03	10.3	46.54	0	0.00	46.40	10.3	15,012	0.07%
2021/12/02	4.1	46.42	0	46.68	46.30	4	14,910	0.03%
2021/12/01	2.2	46.67	0	0.00	46.60	2.2	14,885	0.01%
2021/11/30	7.4	46.41	2.5	46.99	46.00	5	14,816	0.03%
2021/11/29	8.2	46.30	0	0.00	46.50	8.2	14,386	0.06%
2021/11/26	124.2	46.56	0	0.00	46.50	124.2	14,324	0.87%	大買/鉅額交易
2021/11/25	111.2	47.24	0	0.00	47.15	111.2	14,217	0.78%	大買/鉅額交易
2021/11/24	22.4	47.44	1	47.65	47.45	21.4	14,124	0.15%
2021/11/23	19	47.80	0	0.00	47.80	19	13,953	0.14%
2021/11/22	8.1	47.91	1	47.90	47.90	7.1	13,999	0.05%
2021/11/19	8.1	48.09	0	0.00	48.30	8.1	13,936	0.06%
2021/11/18	4	48.35	1	48.35	48.30	3	13,882	0.02%
2021/11/17	3.2	48.40	1	48.35	48.55	2.2	13,875	0.02%
2021/11/16	2.1	48.43	0	0.00	48.65	2.1	13,977	0.01%
2021/11/15	24.2	48.44	1	48.45	48.60	23.2	14,174	0.16%
2021/11/12	4.1	48.62	6	48.52	48.70	-1.9	14,358	-0.01%
2021/11/11	17.3	48.63	12	48.76	48.80	5.2	14,578	0.04%
2021/11/10	47.2	48.47	2	48.60	48.70	45.2	14,843	0.30%
2021/11/09	26	48.50	0	48.90	48.80	26	15,088	0.17%
2021/11/08	2.1	48.47	7	48.74	48.95	-4.9	16,197	-0.03%
2021/11/05	11.1	47.96	2	48.05	48.15	9.1	16,989	0.05%
2021/11/04	4.1	48.25	0	0.00	48.10	4.1	17,324	0.02%
2021/11/03	6.1	48.14	1	48.10	48.15	5.1	17,764	0.03%
2021/11/02	16.1	48.36	1	48.25	48.15	15.1	18,197	0.08%
2021/11/01	1.1	48.13	10	48.15	48.25	-8.9	18,674	-0.05%
2021/10/29	58.1	48.26	0	0.00	48.25	58.1	18,923	0.31%
2021/10/28	3	48.53	0	0.00	48.50	3	19,472	0.02%
2021/10/27	12.1	48.47	1	48.40	48.35	11.1	19,594	0.06%
2021/10/26	1.1	48.52	0	0.00	48.45	1.1	19,646	0.01%
2021/10/25	1	48.26	3	48.23	48.25	-2	19,726	-0.01%
2021/10/22	6.1	48.86	2	48.95	48.80	4.1	20,089	0.02%
2021/10/21	15	48.44	0	0.00	48.75	15	20,240	0.07%
2021/10/20	25.2	48.49	9.3	48.51	48.35	15.9	20,272	0.08%
2021/10/19	20	49.29	1	49.00	49.10	19	20,369	0.09%
2021/10/18	3	49.82	1	49.90	49.80	2	20,223	0.01%
2021/10/15	0	50.20	26	50.02	50.10	-26	20,486	-0.13%
2021/10/14	22	50.06	1	49.95	49.90	21	20,492	0.10%
2021/10/13	1.1	50.50	2	50.60	50.50	-0.9	20,515	0.00%
2021/10/12	8.3	50.11	8	50.03	50.20	0.3	20,491	0.00%
2021/10/08	0.1	50.40	0	0.00	50.40	0.1	20,467	0.00%
2021/10/07	0.1	50.50	1	50.30	50.40	-0.9	20,717	0.00%
2021/10/06	3	49.97	0	0.00	49.90	3	20,940	0.01%
2021/10/05	0.1	50.40	4.1	50.15	50.30	-4	21,193	-0.02%
2021/10/04	12	49.99	1	50.10	50.00	11	21,654	0.05%
2021/10/01	8	50.25	3	50.27	50.20	5	22,316	0.02%
2021/09/30	6.1	50.45	0	0.00	51.00	6.1	22,380	0.03%
2021/09/29	7.5	50.49	7	50.63	50.60	0.5	22,519	0.00%
2021/09/28	1.1	50.56	6	50.87	51.00	-4.9	22,713	-0.02%
2021/09/27	6.1	50.84	1	51.10	51.10	5.1	22,761	0.02%
2021/09/24	6	51.37	0	0.00	51.30	6	22,881	0.03%
2021/09/23	2.4	51.13	5.2	51.10	51.20	-2.8	22,886	-0.01%
2021/09/22	0	50.80	13.2	50.11	50.70	-13.2	22,838	-0.06%
2021/09/17	3	51.00	11	51.14	50.70	-8	22,742	-0.04%
2021/09/16	8.1	51.28	19	51.46	51.70	-10.9	22,693	-0.05%
2021/09/15	2.2	51.25	16.1	51.60	51.20	-13.9	22,526	-0.06%
2021/09/14	1	51.00	152	51.31	51.40	-151	22,421	-0.67%	大賣/鉅額交易
2021/09/13	1.1	49.60	32.1	49.88	50.10	-30.9	21,802	-0.14%
2021/09/10	2.4	48.49	3	48.77	49.00	-0.6	21,700	0.00%
2021/09/09	5.1	47.97	0	0.00	48.20	5.1	21,833	0.02%
2021/09/08	3.3	48.42	0	0.00	48.55	3.3	21,908	0.01%
2021/09/07	1.1	48.90	0	0.00	48.75	1.1	21,992	0.00%
2021/09/06	3.1	48.21	7	48.85	48.80	-3.9	22,010	-0.02%
2021/09/03	1	48.50	2	48.35	48.50	-1	21,935	0.00%
2021/09/02	3.1	47.90	0	0.00	47.90	3.1	21,889	0.01%
2021/09/01	1.1	48.11	2.1	48.22	48.40	-1.1	21,952	0.00%
2021/08/31	0.2	48.33	4	47.96	48.45	-3.8	21,850	-0.02%
2021/08/30	2.1	47.22	0	0.00	47.60	2.1	21,749	0.01%
2021/08/27	0	0.00	3	47.40	47.45	-3	21,802	-0.01%
2021/08/26	1.2	46.79	0	0.00	46.95	1.2	22,042	0.01%
2021/08/25	7	47.00	1	47.20	47.20	6	22,198	0.03%
2021/08/24	5.1	46.67	0	0.00	46.75	5.1	22,216	0.02%
2021/08/23	3.2	46.84	14	46.79	46.80	-10.8	22,436	-0.05%
2021/08/20	3.1	45.98	10	46.10	46.15	-6.9	22,539	-0.03%
2021/08/19	13.2	46.33	0	0.00	46.20	13.2	22,907	0.06%
2021/08/18	8.1	46.81	9	46.95	47.25	-1	22,789	0.00%
2021/08/17	16.4	47.43	0	0.00	47.30	16.4	22,621	0.07%
2021/08/16	5	47.97	3	47.80	47.95	2	22,465	0.01%
2021/08/13	10.1	48.27	51	48.35	48.40	-40.9	22,509	-0.18%
2021/08/12	29.1	47.36	14	47.41	47.60	15.1	22,621	0.07%
2021/08/11	52.1	51.16	10.1	51.15	51.10	42	21,868	0.19%
2021/08/10	12.4	51.88	12	51.70	51.90	0.4	21,421	0.00%
2021/08/09	27.2	52.18	1	52.20	52.40	26.2	21,726	0.12%
2021/08/06	2.3	52.64	2	53.20	52.90	0.3	21,805	0.00%
2021/08/05	36.2	52.91	11	52.83	52.70	25.2	22,168	0.11%
2021/08/04	7	53.93	11	54.23	53.80	-4	23,135	-0.02%
2021/08/03	1	53.70	41	53.75	53.90	-40	23,671	-0.17%
2021/08/02	2.4	52.59	2	52.80	52.80	0.4	23,444	0.00%
2021/07/30	22.1	52.71	3	52.74	52.60	19.1	23,936	0.08%
2021/07/29	14	52.45	4	52.82	52.90	10	24,450	0.04%
2021/07/28	10.2	52.28	4	52.43	52.40	6.2	24,837	0.02%
2021/07/27	13	52.87	2.1	52.86	53.00	11	25,536	0.04%
2021/07/26	22.1	53.31	11.2	53.46	53.20	10.9	26,205	0.04%
2021/07/23	2.3	52.78	61	52.62	53.00	-58.7	26,532	-0.22%
2021/07/22	0	52.10	53	52.19	52.10	-53	26,663	-0.20%
2021/07/21	2.3	52.03	16	52.16	51.80	-13.7	27,077	-0.05%
2021/07/20	4	51.60	4	51.50	51.70	0	27,984	0.00%
2021/07/19	43	51.85	24.1	51.80	52.00	19	29,485	0.06%
2021/07/16	16.4	51.44	6.8	51.51	51.50	9.5	32,699	0.03%
2021/07/15	84	51.49	9	51.63	51.60	75	34,817	0.22%
2021/07/14	24	51.43	3.7	51.63	51.50	20.3	36,177	0.06%
2021/07/13	10.1	51.90	6	51.93	51.90	4.1	36,859	0.01%
2021/07/12	6.3	52.04	1.2	52.01	52.20	5	37,265	0.01%
2021/07/09	53.2	52.22	4.1	52.35	52.00	49.2	37,473	0.13%
2021/07/08	108	52.48	32	52.36	52.80	76	37,291	0.20%	大買/
2021/07/07	10.2	51.08	2	51.20	51.30	8.2	36,928	0.02%
2021/07/06	41.7	50.97	13	51.18	51.20	28.7	36,823	0.08%
2021/07/05	10.1	50.63	3.1	50.80	50.60	7	36,751	0.02%
2021/07/02	31.1	50.60	0	0.00	50.50	31.1	36,605	0.08%
2021/07/01	30	50.68	3	50.70	50.60	27	36,533	0.07%
2021/06/30	2.2	51.06	0	0.00	51.00	2.2	36,744	0.01%
2021/06/29	6.1	51.02	2	51.00	51.20	4.1	36,788	0.01%
2021/06/28	1.1	51.10	2	51.10	51.10	-0.9	36,966	0.00%
2021/06/25	12.1	51.04	1	51.00	51.00	11.1	36,992	0.03%
2021/06/24	14	50.98	3.1	51.07	51.10	11	37,241	0.03%
2021/06/23	3	50.84	29	50.90	51.00	-26	37,676	-0.07%
2021/06/22	13	50.91	6	50.98	50.90	7	37,792	0.02%
2021/06/21	7.6	50.66	8	50.63	50.70	-0.4	37,889	0.00%
2021/06/18	8.1	51.13	2.3	51.19	51.00	5.8	38,189	0.02%
2021/06/17	6.1	51.50	0	0.00	51.50	6.1	39,486	0.02%
2021/06/16	4.3	51.71	25.1	51.66	51.90	-20.8	39,623	-0.05%
2021/06/15	4.1	51.06	2	51.20	51.30	2.1	39,581	0.01%
2021/06/11	4	51.30	1.1	51.50	51.40	2.9	39,636	0.01%
2021/06/09	13.1	50.97	0	0.00	51.30	13.1	39,925	0.03%
2021/06/08	0.1	51.40	0	0.00	51.40	0.1	40,039	0.00%
2021/06/07	2.1	51.51	11	51.68	51.50	-8.9	40,264	-0.02%
2021/06/04	17.5	51.82	1.8	51.89	51.90	15.7	40,452	0.04%
2021/06/03	3.2	51.94	16	52.06	52.30	-12.8	40,659	-0.03%
2021/06/02	1	51.50	0	0.00	52.00	1	40,510	0.00%
2021/06/01	9.3	51.37	3.1	51.37	51.50	6.2	40,290	0.02%
2021/05/31	2.2	51.05	25	51.48	51.60	-22.8	40,457	-0.06%
2021/05/28	11.2	50.40	3	50.43	50.60	8.2	40,331	0.02%
2021/05/27	10.1	49.98	4.3	50.11	50.30	5.8	40,411	0.01%
2021/05/26	1.1	50.82	22	50.95	50.70	-20.9	40,254	-0.05%
2021/05/25	10	51.16	4	51.20	51.10	6	40,193	0.01%
2021/05/24	2	51.25	1.2	51.38	51.30	0.8	40,233	0.00%
2021/05/21	16.7	51.90	20	51.41	51.20	-3.3	40,408	-0.01%
2021/05/20	1.5	51.03	20	50.83	50.80	-18.5	40,310	-0.05%
2021/05/19	12.1	50.17	8	50.25	50.50	4.1	40,085	0.01%
2021/05/18	49	49.54	10.1	49.55	50.00	39	39,915	0.10%
2021/05/17	6.2	48.21	14.5	48.04	47.90	-8.3	39,776	-0.02%
2021/05/14	27.2	49.62	10	49.83	49.60	17.2	39,121	0.04%
2021/05/13	56.6	48.78	91	49.01	49.20	-34.4	38,782	-0.09%
2021/05/12	38.1	49.33	21	49.29	49.60	17.1	38,261	0.04%
2021/05/11	8.1	52.46	16	52.16	51.60	-7.9	36,972	-0.02%
2021/05/10	12.7	52.54	17	52.72	52.90	-4.3	36,241	-0.01%
2021/05/07	22	52.27	1	52.30	52.30	21	36,059	0.06%
2021/05/06	8.6	51.70	11.4	52.25	53.00	-2.8	35,706	-0.01%
2021/05/05	16.2	50.95	13	50.95	50.80	3.2	35,241	0.01%
2021/05/04	44.3	49.98	13	50.27	50.20	31.3	35,127	0.09%
2021/05/03	34.1	51.29	14	51.21	51.20	20.1	34,169	0.06%
2021/04/29	48.5	52.25	3.3	52.50	52.10	45.2	33,664	0.13%
2021/04/28	22	52.53	3	52.47	53.20	19	33,224	0.06%
2021/04/27	15.1	52.58	17.5	52.72	52.70	-2.4	33,106	-0.01%
2021/04/26	37.6	52.96	21	53.29	53.10	16.6	32,617	0.05%
2021/04/23	60.1	51.86	20	52.42	53.00	40.1	31,717	0.13%
2021/04/22	98.5	56.61	96.6	57.00	54.10	1.9	30,558	0.01%
2021/04/21	69.4	53.90	118	54.58	55.70	-48.7	27,491	-0.18%	大賣/
2021/04/20	109.4	52.73	63.1	53.31	52.00	46.3	25,459	0.18%	大買/
2021/04/19	24.1	50.12	20.4	50.14	50.40	3.8	24,106	0.02%
2021/04/16	9.1	48.51	33.2	48.61	49.00	-24.1	23,301	-0.10%
2021/04/15	15	47.65	27	47.87	47.90	-12	22,795	-0.05%
2021/04/14	6.1	46.93	2	46.93	47.00	4.1	22,494	0.02%
2021/04/13	12	47.30	73.6	47.26	47.20	-61.6	22,362	-0.28%
2021/04/12	28.5	46.79	27	46.80	46.85	1.5	22,111	0.01%
2021/04/09	6.2	46.80	17.3	46.81	46.70	-11.1	22,041	-0.05%
2021/04/08	14	46.82	38.8	46.77	46.90	-24.8	21,910	-0.11%
2021/04/07	3	46.78	8	46.81	46.80	-5	21,820	-0.02%
2021/04/06	37.2	46.73	34.1	46.89	46.85	3.1	21,761	0.01%
2021/04/01	28.1	46.71	4	46.69	46.70	24.1	21,372	0.11%
2021/03/31	12.4	46.69	5	46.75	46.80	7.4	21,256	0.03%
2021/03/30	5.1	46.40	8	46.38	46.55	-2.9	21,044	-0.01%
2021/03/29	15.2	46.39	3.1	46.50	46.50	12.1	20,945	0.06%
2021/03/26	0.4	45.96	38.1	46.09	46.15	-37.7	20,680	-0.18%
2021/03/25	18	45.46	9	45.48	45.55	9	20,287	0.04%
2021/03/24	4.1	45.55	5	45.60	45.55	-0.9	20,110	0.00%
2021/03/23	14	45.76	100	45.67	45.70	-86	19,996	-0.43%
2021/03/22	300.5	45.98	159.6	46.07	45.80	140.8	19,589	0.72%	大買/大賣/鉅額交易
2021/03/19	51	42.83	2.5	42.79	42.70	48.5	18,122	0.27%
2021/03/18	6.5	43.05	13	43.11	43.10	-6.5	17,888	-0.04%
2021/03/17	5	42.86	7	42.89	42.85	-2	17,899	-0.01%
2021/03/16	3.2	42.59	2	42.68	42.60	1.2	17,904	0.01%
2021/03/15	47	42.48	1	42.70	42.35	46	17,936	0.26%
2021/03/12	9.1	42.71	1.5	42.75	42.70	7.6	17,781	0.04%
2021/03/11	16	42.87	12	42.91	42.85	4	17,666	0.02%
2021/03/10	14.4	42.99	1	43.15	43.00	13.4	17,600	0.08%
2021/03/09	13	43.02	24	43.15	43.40	-11	17,714	-0.06%
2021/03/08	3.4	42.66	12	42.75	42.65	-8.6	17,513	-0.05%
2021/03/05	4.1	42.31	0	0.00	42.50	4.1	17,433	0.02%
2021/03/04	6	42.33	1	42.40	42.50	5	17,847	0.03%
2021/03/03	4.3	42.42	1.6	42.48	42.55	2.7	17,835	0.01%
2021/03/02	8.8	42.32	13.3	42.36	42.10	-4.5	17,744	-0.03%
2021/02/26	21	42.24	0	0.00	42.00	21	17,589	0.12%
2021/02/25	0	0.00	25	42.79	42.90	-25	17,255	-0.14%
2021/02/24	6.2	42.61	12	42.76	42.55	-5.8	17,267	-0.03%
2021/02/23	2	42.00	42	42.36	42.45	-40	17,237	-0.23%
2021/02/22	3.2	41.75	7	41.90	41.80	-3.8	17,008	-0.02%
2021/02/19	8	41.18	29	41.24	41.60	-21	16,970	-0.12%
2021/02/18	19.1	41.58	5	41.50	41.35	14.1	16,894	0.08%
2021/02/17	2.6	41.13	9	41.14	41.25	-6.4	16,801	-0.04%
2021/02/05	2	40.60	1	40.85	40.85	1	16,576	0.01%
2021/02/04	8	40.49	0	0.00	40.40	8	16,647	0.05%
2021/02/03	9	40.55	0	0.00	40.55	9	17,019	0.05%
2021/02/02	1.1	41.05	20	40.88	40.75	-18.9	16,937	-0.11%
2021/02/01	5.2	40.67	12	40.57	40.80	-6.8	16,812	-0.04%
2021/01/29	18.5	40.26	0	0.00	40.15	18.5	16,789	0.11%
2021/01/28	15	40.42	1	40.40	40.25	14	16,597	0.08%
2021/01/27	20	40.41	5	40.60	40.35	15	16,362	0.09%
2021/01/26	22	40.46	5	40.35	40.35	17	16,223	0.10%
2021/01/25	16.2	40.88	9	41.04	40.90	7.2	15,710	0.05%
2021/01/22	48	40.58	0	0.00	40.60	48	15,509	0.31%
2021/01/21	15.1	40.93	10	40.98	40.80	5.1	15,191	0.03%
2021/01/20	27.8	41.00	0	0.00	40.95	27.8	15,029	0.18%
2021/01/19	26.2	41.80	10	41.95	41.75	16.2	14,598	0.11%
2021/01/18	35.1	41.54	12	41.51	41.60	23.1	14,547	0.16%
2021/01/15	28.1	42.19	2.2	42.30	41.95	25.9	14,248	0.18%
2021/01/14	26.1	42.56	20.1	42.55	42.55	6	13,868	0.04%
2021/01/13	23	42.69	10.6	42.67	42.70	12.4	13,709	0.09%
2021/01/12	10.1	42.84	1	42.75	42.70	9.1	13,599	0.07%
2021/01/11	5.5	42.87	4	42.85	43.10	1.5	13,516	0.01%
2021/01/08	0	0.00	21	42.90	42.95	-21	13,435	-0.16%
2021/01/07	35	42.91	1	42.85	42.85	34	13,366	0.25%
2021/01/06	5	43.03	11	43.03	42.95	-6	13,172	-0.05%
2021/01/05	5.1	43.08	8	43.15	43.10	-2.9	13,036	-0.02%
2021/01/04	2.1	43.25	47	43.26	43.20	-44.9	12,974	-0.35%
2020/12/31	20.1	43.25	12	43.48	43.20	8.1	12,933	0.06%
2020/12/30	0	43.10	5	43.13	43.25	-5	12,962	-0.04%
2020/12/29	18.2	42.90	2	43.05	43.00	16.2	12,916	0.13%
2020/12/28	12.3	42.91	0	0.00	43.00	12.3	12,907	0.09%
2020/12/25	9.1	42.77	0	0.00	42.80	9.1	12,961	0.07%
2020/12/24	5	42.75	0	0.00	42.70	5	13,055	0.04%
2020/12/23	5.1	42.72	3.1	42.70	42.80	2.1	13,075	0.02%
2020/12/22	77.2	43.07	9.2	43.07	42.95	68	13,149	0.52%
2020/12/21	2.2	43.39	20.3	43.46	43.50	-18.1	13,438	-0.13%
2020/12/18	0	42.95	6	42.95	42.95	-6	13,750	-0.04%
2020/12/17	4.1	42.80	3	42.78	42.65	1.1	13,865	0.01%
2020/12/16	12.3	43.07	3	43.12	43.05	9.3	13,782	0.07%
2020/12/15	14.2	42.67	1	42.65	42.50	13.2	13,764	0.10%
2020/12/14	23	42.76	2.3	42.76	42.80	20.8	13,726	0.15%
2020/12/11	9	42.98	4	42.99	42.90	5	13,816	0.04%
2020/12/10	16.1	43.29	2	43.33	43.25	14.1	13,749	0.10%
2020/12/09	7.3	43.43	0	0.00	43.35	7.3	13,778	0.05%
2020/12/08	0	43.45	5.1	43.43	43.60	-5.1	13,772	-0.04%
2020/12/07	17.1	43.43	51	43.47	43.55	-33.9	13,759	-0.25%
2020/12/04	16	43.57	1.2	43.57	43.65	14.8	13,838	0.11%
2020/12/03	29.1	43.69	12	43.82	43.50	17.1	13,761	0.12%
2020/12/02	6	43.11	0	0.00	43.20	6	13,481	0.04%
2020/12/01	2.2	42.99	1.1	42.96	43.15	1.2	13,676	0.01%
2020/11/30	22.2	43.30	33	43.50	42.90	-10.8	13,906	-0.08%
2020/11/27	0	0.00	59	43.29	43.30	-59	13,694	-0.43%
2020/11/26	12.1	42.78	3.1	42.98	42.95	9.1	13,620	0.07%
2020/11/25	15	42.85	1	42.90	42.60	14	13,772	0.10%
2020/11/24	3	42.97	22.4	42.90	42.75	-19.4	13,849	-0.14%
2020/11/23	56.3	42.96	11	42.99	43.00	45.3	13,800	0.33%
2020/11/20	6.3	42.65	6	42.68	42.70	0.3	13,790	0.00%
2020/11/19	5	42.88	1.1	42.90	42.90	4	13,775	0.03%
2020/11/18	15	42.77	0	0.00	42.70	15	13,816	0.11%
2020/11/17	7	42.61	5	42.69	42.75	2	13,854	0.01%
2020/11/16	4.4	42.25	1	42.40	42.35	3.4	14,202	0.02%
2020/11/13	1	42.25	1	42.25	42.25	0	14,467	0.00%
2020/11/12	2	42.40	0	0.00	42.40	2	14,811	0.01%
2020/11/11	15	42.67	50	42.31	42.65	-35	14,831	-0.24%
2020/11/10	7	41.40	12.7	41.45	41.55	-5.7	14,766	-0.04%
2020/11/09	1	41.05	2	41.15	41.15	-1	14,981	-0.01%
2020/11/06	4	41.00	2	40.95	40.85	2	16,178	0.01%
2020/11/05	1.1	40.92	4	41.01	41.05	-2.9	16,546	-0.02%
2020/11/04	0	41.00	0	0.00	40.90	0	16,842	0.00%
2020/11/03	6	40.67	2	40.75	40.95	4	17,212	0.02%
2020/11/02	5.3	40.55	0	0.00	40.60	5.3	17,662	0.03%
2020/10/30	0.2	40.60	1	40.40	40.55	-0.8	18,262	0.00%
2020/10/29	3	40.35	1	40.50	40.35	2	18,465	0.01%
2020/10/28	9	40.54	1	40.55	40.55	8	18,534	0.04%
2020/10/27	1	40.35	1	40.50	40.50	0	18,592	0.00%
2020/10/26	54.6	40.57	0	0.00	40.50	54.6	18,606	0.29%
2020/10/23	3	40.63	1	40.70	40.65	2	18,750	0.01%
2020/10/22	4.4	40.51	1	40.55	41.00	3.4	18,943	0.02%
2020/10/21	2.6	40.35	2	40.50	40.30	0.6	19,040	0.00%
2020/10/20	15.6	40.32	5	40.25	40.35	10.6	19,061	0.06%
2020/10/19	11.3	40.60	0.1	40.65	40.45	11.3	19,122	0.06%
2020/10/16	0.4	40.45	0	0.00	40.30	0.4	19,278	0.00%
2020/10/15	9.5	40.32	0	0.00	40.30	9.5	19,671	0.05%
2020/10/14	7	40.79	2	40.60	40.50	5	19,700	0.03%
2020/10/13	3.5	40.45	0	0.00	40.50	3.5	19,784	0.02%
2020/10/12	2.3	41.14	0	0.00	40.95	2.3	20,214	0.01%
2020/10/08	6.7	41.19	4	41.00	41.15	2.7	20,431	0.01%
2020/10/07	4	41.33	1	41.05	41.15	3	20,445	0.01%
2020/10/06	0.1	41.50	0	0.00	41.40	0.1	20,441	0.00%
2020/10/05	1.2	41.49	2	41.20	41.00	-0.8	20,601	0.00%
2020/09/30	1.1	41.60	1	41.55	41.40	0.1	20,812	0.00%
2020/09/29	0	0.00	5	41.31	41.20	-5	20,975	-0.02%
2020/09/28	5	40.78	7	40.70	40.95	-2	21,043	-0.01%
2020/09/25	6.4	40.52	1	40.65	40.55	5.4	21,224	0.03%
2020/09/24	10	40.21	33	40.14	40.05	-23	21,293	-0.11%
2020/09/23	25	41.03	3	41.05	41.00	22	21,057	0.10%
2020/09/22	3.2	41.80	5	41.95	41.80	-1.8	20,759	-0.01%
2020/09/21	1	42.40	0	0.00	42.25	1	20,638	0.00%
2020/09/18	3.2	42.51	0.2	42.70	42.50	3.1	20,706	0.01%
2020/09/17	0	0.00	0.8	42.80	42.55	-0.8	20,727	0.00%
2020/09/16	3.2	42.81	4.4	42.74	42.85	-1.2	20,772	-0.01%
2020/09/15	8.1	42.63	0	0.00	42.70	8.1	20,736	0.04%
2020/09/14	3.3	42.56	7	42.52	42.95	-3.7	20,963	-0.02%
2020/09/11	2	42.25	16	42.26	42.30	-14	20,893	-0.07%
2020/09/10	6	42.24	4	42.33	42.45	2	20,933	0.01%
2020/09/09	2	42.15	1	42.45	42.55	1	20,892	0.00%
2020/09/08	5	42.70	4	42.89	42.70	1	20,918	0.00%
2020/09/07	6	42.49	5	42.62	42.70	1	21,054	0.00%
2020/09/04	5	42.14	1	42.10	42.20	4	21,101	0.02%
2020/09/03	20.1	42.55	3	42.75	42.70	17.1	21,075	0.08%
2020/09/02	21	42.90	7	42.70	42.65	14	20,913	0.07%
2020/09/01	8	42.69	1	42.60	42.75	7	20,813	0.03%
2020/08/31	69.1	43.03	10	43.62	42.90	59.1	20,717	0.29%
2020/08/28	6	43.25	11	43.84	43.50	-5	20,610	-0.02%
2020/08/27	2	43.83	2	43.88	43.85	0	20,645	0.00%
2020/08/25	2	44.20	2	44.05	44.10	0	20,673	0.00%
2020/08/24	1.1	44.20	7	44.08	44.05	-5.9	21,049	-0.03%
2020/08/21	6	44.03	16	44.29	44.25	-10	21,056	-0.05%
2020/08/20	7	43.79	10	43.89	43.50	-3	20,862	-0.01%
2020/08/19	12	44.45	10	44.52	44.35	2	20,547	0.01%
2020/08/18	9.2	43.98	7	44.12	44.00	2.2	20,240	0.01%
2020/08/17	15.1	43.40	1	43.40	43.35	14.1	19,928	0.07%
2020/08/14	29	42.18	19	42.05	42.85	10	19,825	0.05%
2020/08/13	33	41.10	0	0.00	41.20	33	19,407	0.17%
2020/08/12	44	41.11	1	40.95	41.00	43	19,247	0.22%
2020/08/11	36	46.58	11	46.55	46.50	25	18,034	0.14%
2020/08/10	1.2	46.60	0	0.00	46.60	1.2	17,645	0.01%
2020/08/07	2	47.08	31.4	47.19	47.10	-29.4	17,455	-0.17%
2020/08/06	1	47.00	23.3	47.12	47.15	-22.3	17,219	-0.13%
2020/08/05	4	46.55	21.1	46.30	46.45	-17.1	16,833	-0.10%
2020/08/04	2	45.05	3	45.00	45.40	-1	16,369	-0.01%
2020/08/03	22.1	44.90	12	44.90	44.95	10.1	16,214	0.06%
2020/07/31	6.1	45.16	2	45.45	45.00	4.1	16,141	0.03%
2020/07/30	0	45.20	3	45.28	45.35	-3	16,127	-0.02%
2020/07/29	0.1	45.00	0	0.00	45.05	0.1	16,204	0.00%
2020/07/28	0	44.50	15.2	44.47	44.50	-15.1	16,213	-0.09%
2020/07/27	11	44.80	4	44.74	44.60	7	16,216	0.04%
2020/07/24	5	45.27	30	45.12	45.00	-25	16,217	-0.15%
2020/07/23	0	45.45	27	45.57	45.60	-27	16,183	-0.17%
2020/07/22	1.1	45.31	4	45.58	45.50	-2.9	16,181	-0.02%
2020/07/21	5	45.55	2	45.40	45.55	3	16,060	0.02%
2020/07/20	24	45.02	1	45.10	45.10	23	15,811	0.15%
2020/07/17	20	44.75	3	44.93	44.80	17	15,774	0.11%
2020/07/16	24.1	44.90	1	44.70	44.50	23.1	15,824	0.15%
2020/07/15	3.1	45.64	4	45.50	45.60	-0.9	15,384	-0.01%
2020/07/14	5	45.20	4	45.23	45.30	1	15,181	0.01%
2020/07/13	5	45.00	2	45.03	45.20	3	15,199	0.02%
2020/07/10	1	45.15	3	45.12	44.95	-2	15,301	-0.01%
2020/07/09	0	45.10	3	45.37	45.30	-3	15,268	-0.02%
2020/07/08	1.2	44.66	1	45.05	45.15	0.2	15,002	0.00%
2020/07/07	1	44.20	1	44.45	44.50	0	14,733	0.00%
2020/07/06	5	44.39	9	44.38	44.40	-4	14,649	-0.03%
2020/07/03	5.1	44.05	19	43.93	43.95	-13.9	14,624	-0.10%
2020/07/02	1	43.55	72	43.39	43.60	-71	14,576	-0.49%
2020/07/01	2.1	42.77	0	0.00	43.10	2.1	14,481	0.01%
2020/06/30	11	42.85	3	42.83	42.75	8	14,409	0.06%
2020/06/29	40	42.78	0	0.00	42.65	40	14,485	0.28%
2020/06/24	23	42.77	0	0.00	42.85	23	14,456	0.16%
2020/06/23	12	42.84	2	42.95	42.70	10	14,452	0.07%
2020/06/22	30.1	42.95	2.1	42.95	42.90	28	14,506	0.19%
2020/06/19	5	42.69	2.2	42.93	42.55	2.9	14,595	0.02%
2020/06/18	1.1	42.71	2	42.80	42.70	-0.9	14,575	-0.01%
2020/06/17	4	42.60	0	0.00	42.85	4	14,913	0.03%
2020/06/16	8.2	42.88	0	0.00	42.85	8.2	15,214	0.05%
2020/06/15	11.1	42.73	0	0.00	42.50	11.1	15,627	0.07%
2020/06/12	2	42.66	3	42.85	42.90	-1	15,929	-0.01%
2020/06/11	0	0.00	9	43.57	43.30	-9	16,268	-0.06%
2020/06/10	1	43.65	1	44.10	44.00	0	16,336	0.00%
2020/06/09	0	43.80	1	43.85	43.90	-1	16,626	-0.01%
2020/06/08	2.2	43.71	34	43.74	43.95	-31.8	16,884	-0.19%
2020/06/05	1	43.45	4.1	43.43	43.65	-3.1	16,879	-0.02%
2020/06/04	0	43.40	0	0.00	43.40	0	17,038	0.00%
2020/06/03	1.1	43.73	4	43.71	43.65	-2.9	17,164	-0.02%
2020/06/02	1	43.15	22	43.25	43.30	-21	17,071	-0.12%
2020/06/01	10.1	43.10	18	43.00	43.10	-7.9	17,036	-0.05%
2020/05/29	0	42.60	12	42.48	42.55	-12	16,970	-0.07%
2020/05/28	2	42.73	0	0.00	42.35	2	16,591	0.01%
2020/05/27	7	42.85	0.2	42.85	42.85	6.8	16,655	0.04%
2020/05/26	0	43.00	1	43.00	43.00	-1	16,717	-0.01%
2020/05/25	6	42.48	0	0.00	42.65	6	16,826	0.04%
2020/05/22	2.1	42.60	0	0.00	42.65	2.1	16,923	0.01%
2020/05/21	5	43.03	0	0.00	43.00	5	16,923	0.03%
2020/05/20	8.2	42.98	5	43.06	42.90	3.2	16,891	0.02%
2020/05/19	0	43.00	2	43.05	43.00	-2	16,886	-0.01%
2020/05/18	0.2	42.40	1	42.45	42.35	-0.8	16,725	0.00%
2020/05/15	7.1	42.41	0	0.00	42.30	7.1	16,700	0.04%
2020/05/14	11	42.37	7	42.32	42.60	4	16,720	0.02%
2020/05/13	18	42.52	11	42.86	42.90	7	16,615	0.04%
2020/05/12	3	42.88	2	42.90	42.95	1	16,648	0.01%
2020/05/11	4	43.31	12	43.28	43.15	-8	16,683	-0.05%
2020/05/08	3.3	42.97	0	0.00	43.00	3.3	16,728	0.02%
2020/05/07	0	0.00	4	42.88	42.70	-4	16,749	-0.02%
2020/05/06	6	42.49	4	42.80	42.60	2	16,822	0.01%
2020/05/05	1	42.56	4	42.69	42.85	-3	16,875	-0.02%
2020/05/04	9.2	42.26	0	0.00	42.20	9.2	16,886	0.05%
2020/04/30	9	42.87	17	43.15	43.20	-8	16,928	-0.05%
2020/04/29	2	42.40	6	42.44	42.55	-4	16,995	-0.02%
2020/04/28	2	42.13	0	0.00	42.25	2	17,208	0.01%
2020/04/27	1	42.10	1	42.05	42.00	0	18,115	0.00%
2020/04/24	1	42.05	2	42.05	42.00	-1	18,025	-0.01%
2020/04/23	10	41.60	4	42.13	42.15	6	18,025	0.03%
2020/04/22	1.1	41.56	0	0.00	41.60	1.1	17,994	0.01%
2020/04/21	7	41.77	1	41.95	41.80	6	18,175	0.03%
2020/04/20	11.4	42.34	4	42.39	42.35	7.4	18,223	0.04%
2020/04/17	1	42.00	14.2	42.25	42.00	-13.2	18,450	-0.07%
2020/04/16	1.3	41.51	8.1	41.71	41.85	-6.7	18,435	-0.04%
2020/04/15	16.1	41.99	22	41.80	41.80	-5.9	18,514	-0.03%
2020/04/14	3	41.67	16	41.12	41.65	-13	18,414	-0.07%
2020/04/13	1	40.81	1	41.00	40.80	0	18,392	0.00%
2020/04/10	1	41.00	27	40.90	41.00	-26	18,530	-0.14%
2020/04/09	15.7	40.80	7	40.63	40.55	8.7	18,714	0.05%
2020/04/08	15.2	40.60	11	40.98	41.00	4.2	18,786	0.02%
2020/04/07	6	39.98	50	39.92	39.95	-44	18,599	-0.24%
2020/04/06	5.1	38.86	0	0.00	39.05	5.1	18,657	0.03%
2020/04/01	3	39.08	0	0.00	39.00	3	18,611	0.02%
2020/03/31	2.1	39.17	2	39.43	39.50	0.1	18,495	0.00%
2020/03/30	3.5	38.25	2	38.58	39.15	1.5	18,316	0.01%
2020/03/27	5	39.12	24	39.06	38.95	-19	18,246	-0.10%
2020/03/26	4	38.88	35	39.06	38.60	-31	18,248	-0.17%
2020/03/25	12	38.91	5	39.14	38.80	7	18,249	0.04%
2020/03/24	20	38.20	8.1	38.30	38.25	11.9	18,117	0.07%
2020/03/23	64.1	36.13	10	36.80	36.10	54.1	17,961	0.30%
2020/03/20	15.1	35.28	35	35.76	36.95	-19.9	17,655	-0.11%
2020/03/19	43.1	33.87	22.1	34.01	33.60	20.9	17,337	0.12%
2020/03/18	0	36.30	6	36.80	36.00	-6	17,069	-0.04%
2020/03/17	17	37.95	5.5	37.70	37.60	11.5	16,688	0.07%
2020/03/16	20.1	40.00	30	39.32	38.85	-9.9	16,138	-0.06%
2020/03/13	16	38.79	16	39.41	40.25	0	15,911	0.00%
2020/03/12	7	41.11	16	40.90	40.75	-9	15,439	-0.06%
2020/03/11	0.3	41.85	0	0.00	41.80	0.3	15,048	0.00%
2020/03/10	4.1	41.61	0	0.00	41.60	4.1	14,955	0.03%
2020/03/09	9	41.99	6	41.92	41.85	3	14,818	0.02%
2020/03/06	2	42.80	0	0.00	42.85	2	14,613	0.01%
2020/03/05	2	43.15	0	0.00	43.30	2	14,608	0.01%
2020/03/04	0	42.80	9	42.81	42.85	-9	14,772	-0.06%
2020/03/03	0.1	42.60	3	42.80	42.65	-2.9	14,783	-0.02%
2020/03/02	2.1	42.44	7	42.39	42.25	-4.9	14,678	-0.03%
2020/02/27	3	42.18	8	42.28	42.25	-5	14,824	-0.03%
2020/02/26	9	42.31	0	0.00	42.20	9	14,772	0.06%
2020/02/25	5	42.60	0	0.00	42.70	5	14,628	0.03%
2020/02/24	2.2	43.00	1	43.00	43.00	1.2	14,574	0.01%
2020/02/21	0	43.20	0	0.00	43.25	0	14,887	0.00%
2020/02/20	2	43.25	1	43.65	43.15	1	15,079	0.01%
2020/02/19	10	43.40	10	43.40	43.40	0	15,251	0.00%
2020/02/18	2	43.07	4	43.20	43.05	-2	15,442	-0.01%
2020/02/17	2.2	42.95	15	43.02	43.00	-12.8	15,522	-0.08%
2020/02/14	0	0.00	4	43.33	43.20	-4	15,690	-0.03%
2020/02/13	1	43.30	4	43.28	43.15	-3	15,652	-0.02%
2020/02/12	0	42.80	0	0.00	42.80	0	15,560	0.00%
2020/02/11	4	42.60	22	42.74	42.60	-18	15,533	-0.12%
2020/02/10	1.3	41.99	1	42.35	42.40	0.3	15,477	0.00%
2020/02/07	6	42.38	6	42.40	42.50	0	15,428	0.00%
2020/02/06	0	0.00	2	43.05	43.00	-2	15,478	-0.01%
2020/02/05	10	42.20	1.3	42.52	42.35	8.7	15,557	0.06%
2020/02/04	2	42.55	7	42.55	42.40	-5	15,460	-0.03%
2020/02/03	4.2	40.74	22	41.23	41.55	-17.8	15,348	-0.12%
2020/01/31	10.1	42.35	50	42.40	42.05	-39.9	15,299	-0.26%
2020/01/30	30.1	42.49	33	42.35	41.85	-2.9	15,164	-0.02%
2020/01/20	4	44.91	6.1	44.95	44.95	-2	14,282	-0.01%
2020/01/17	1	44.75	0	0.00	44.90	1	14,487	0.01%
2020/01/16	2.1	44.69	0	0.00	44.75	2.1	14,575	0.01%
2020/01/15	2.2	44.54	1	44.65	44.55	1.2	14,636	0.01%
2020/01/14	1	44.45	25.5	44.41	44.55	-24.5	14,537	-0.17%
2020/01/13	2	44.10	4	43.95	44.25	-2	14,595	-0.01%
2020/01/10	5.1	43.40	0	0.00	43.50	5.1	15,006	0.03%
2020/01/09	0	43.40	1	43.55	43.45	-1	15,008	-0.01%
2020/01/08	1.2	43.23	28	43.35	43.40	-26.8	14,943	-0.18%
2020/01/07	1	43.30	2.1	43.47	43.60	-1.1	14,877	-0.01%
2020/01/06	8	43.45	0	0.00	43.45	8	14,973	0.05%
2020/01/03	8.1	43.82	0	0.00	43.95	8.1	14,911	0.05%
2020/01/02	2	44.00	22	44.11	44.10	-20	14,838	-0.13%
2019/12/31	2	43.65	1	43.70	43.70	1	14,647	0.01%
2019/12/30	17.1	43.65	8	43.58	43.65	9.1	14,673	0.06%
2019/12/27	0	0.00	1	43.15	43.25	-1	14,540	-0.01%
2019/12/26	2	42.95	4	43.00	43.05	-2	14,635	-0.01%
2019/12/25	0	0.00	1	43.05	43.10	-1	14,801	-0.01%
2019/12/24	0	0.00	0.1	43.05	43.15	-0.1	14,907	0.00%
2019/12/23	0	0.00	9.2	43.12	43.25	-9.2	14,952	-0.06%
2019/12/20	2	42.83	15	42.88	42.95	-13	14,978	-0.09%
2019/12/19	4	42.89	2	42.80	43.00	2	14,997	0.01%
2019/12/18	2	42.95	5	42.85	43.00	-3	15,064	-0.02%
2019/12/17	1	42.75	51.2	42.84	42.95	-50.2	15,039	-0.33%
2019/12/16	1.2	42.80	11.4	42.92	42.80	-10.2	14,936	-0.07%
2019/12/13	3	42.63	6	42.58	42.55	-3	14,945	-0.02%
2019/12/12	24	42.34	61	42.31	42.30	-37	14,920	-0.25%
2019/12/11	0	42.05	0	0.00	42.15	0	14,985	0.00%
2019/12/10	5.1	42.04	17	42.03	42.10	-11.9	15,068	-0.08%
2019/12/09	5.3	41.90	0	0.00	42.05	5.3	15,165	0.03%
2019/12/06	0	0.00	0	41.75	41.75	0	15,175	0.00%
2019/12/05	1	41.75	0	0.00	41.65	1	15,354	0.01%
2019/12/04	35	41.60	0	0.00	41.75	35	15,645	0.22%
2019/12/03	2.1	41.71	37.1	41.75	41.85	-34.9	15,733	-0.22%
2019/12/02	5.1	41.20	22	41.30	41.35	-16.9	15,733	-0.11%
2019/11/29	20	41.43	11	41.74	41.40	9	15,719	0.06%
2019/11/28	0	42.00	0.1	42.00	42.00	0	15,662	0.00%
2019/11/27	0	0.00	49	41.92	41.95	-49	15,837	-0.31%
2019/11/26	2.8	41.80	0	0.00	41.80	2.8	15,863	0.02%
2019/11/25	0	0.00	0.1	41.95	41.95	-0.1	15,528	0.00%
2019/11/22	6	42.34	67	42.02	42.10	-61	15,556	-0.39%
2019/11/21	3	42.17	6.4	42.27	42.35	-3.4	15,639	-0.02%
2019/11/20	3	42.58	26	42.44	42.65	-23	15,535	-0.15%
2019/11/19	2	41.80	36	42.01	42.10	-34	15,188	-0.22%
2019/11/18	6.1	41.99	2.2	42.02	42.10	3.9	15,006	0.03%
2019/11/15	8.1	41.53	21	41.36	41.70	-12.9	14,790	-0.09%
2019/11/14	1	41.10	4.3	41.09	41.15	-3.3	14,612	-0.02%
2019/11/13	17	40.99	36.1	41.20	41.00	-19.1	14,577	-0.13%
2019/11/12	7.2	40.55	2	40.55	40.65	5.2	14,491	0.04%
2019/11/11	7	40.57	7	40.60	40.35	0	14,806	0.00%
2019/11/08	7.2	40.93	0	0.00	40.90	7.2	15,386	0.05%
2019/11/07	2	40.80	0	0.00	40.95	2	15,890	0.01%
2019/11/06	3.1	40.85	2	40.85	40.80	1.1	16,088	0.01%
2019/11/05	14	40.71	0	0.00	40.90	14	16,203	0.09%
2019/11/04	9.1	40.84	6	40.99	40.95	3.1	16,285	0.02%
2019/11/01	5	40.50	1	40.50	40.55	4	16,295	0.02%
2019/10/31	1	40.40	2	40.55	40.45	-1	16,600	-0.01%
2019/10/30	9	40.32	8	40.50	40.35	1	16,869	0.01%
2019/10/29	23.8	40.66	1	40.70	40.65	22.8	16,765	0.14%
2019/10/28	2	40.75	4	41.01	40.75	-2	16,612	-0.01%
2019/10/25	2	40.60	3	40.82	40.85	-1	16,652	-0.01%
2019/10/24	7	40.84	0.4	41.00	41.00	6.7	16,478	0.04%
2019/10/23	21.2	40.94	2	41.10	40.95	19.2	16,533	0.12%
2019/10/22	21.7	41.33	8	41.29	41.40	13.7	16,532	0.08%
2019/10/21	43.9	41.48	7	41.38	41.50	36.9	16,453	0.22%
2019/10/18	1	40.20	47	40.59	40.95	-46	16,356	-0.28%
2019/10/17	2	40.00	5	40.05	40.10	-3	15,849	-0.02%
2019/10/16	0.1	40.00	39.6	39.85	40.00	-39.5	15,811	-0.25%
2019/10/15	10.1	40.00	2	39.93	40.00	8.1	15,916	0.05%
2019/10/14	5.2	39.93	26	39.85	39.95	-20.8	16,255	-0.13%
2019/10/09	9	39.73	0.1	39.70	39.50	8.9	16,418	0.05%
2019/10/08	0	0.00	3	39.73	39.75	-3	16,714	-0.02%
2019/10/07	3.6	39.24	2	39.30	39.30	1.6	17,140	0.01%
2019/10/04	8.6	38.85	10	38.90	38.90	-1.4	17,320	-0.01%
2019/10/03	76.1	38.91	0	0.00	39.00	76.1	17,304	0.44%
2019/10/02	27	39.33	3.8	39.42	39.25	23.2	17,315	0.13%
2019/10/01	17.3	39.58	5	39.90	39.65	12.3	17,356	0.07%
2019/09/27	13.6	39.69	1	40.00	39.65	12.6	17,381	0.07%
2019/09/26	12	39.92	28	39.90	39.90	-16	17,415	-0.09%
2019/09/25	2	39.63	5	39.65	39.60	-3	17,535	-0.02%
2019/09/24	38	39.79	0	0.00	39.80	38	17,583	0.22%
2019/09/23	28	39.98	17.1	39.96	39.75	10.9	17,507	0.06%
2019/09/20	2	39.78	10	39.80	40.20	-8	17,563	-0.05%
2019/09/19	5	39.80	0	0.00	39.80	5	17,483	0.03%
2019/09/18	14.8	39.81	8	39.91	39.80	6.8	17,574	0.04%
2019/09/17	40	39.58	5	39.50	39.50	35	17,619	0.20%
2019/09/16	15.5	40.14	2.4	40.11	40.10	13.2	17,629	0.07%
2019/09/12	33.2	40.03	6.4	40.04	40.05	26.8	17,599	0.15%
2019/09/11	4	39.80	0	0.00	40.00	4	17,752	0.02%
2019/09/10	0	0.00	2	40.10	39.95	-2	17,949	-0.01%
2019/09/09	3	39.95	1	39.85	40.00	2	18,140	0.01%
2019/09/06	6	39.93	4	39.61	39.85	2	18,038	0.01%
2019/09/05	4	38.90	13	38.77	39.00	-9	17,798	-0.05%
2019/09/04	1	38.40	8	38.48	38.45	-7	17,818	-0.04%
2019/09/03	0.1	38.55	38	38.40	38.35	-37.9	17,972	-0.21%
2019/09/02	6	38.29	15	38.38	38.25	-9	18,146	-0.05%
2019/08/30	1	38.16	8	38.36	38.45	-7	18,113	-0.04%
2019/08/29	3	37.55	10	37.60	37.80	-7	18,035	-0.04%
2019/08/28	2	37.60	0	0.00	37.70	2	18,261	0.01%
2019/08/27	13	37.61	0	0.00	37.65	13	18,435	0.07%
2019/08/26	60	37.59	0	0.00	37.70	60	18,481	0.32%
2019/08/23	3	37.92	0	0.00	38.20	3	18,473	0.02%
2019/08/22	20.1	37.89	46	37.97	37.85	-25.9	18,541	-0.14%
2019/08/21	10.1	38.03	1	38.05	37.95	9.1	18,734	0.05%
2019/08/20	40	38.18	0	0.00	38.15	40	18,731	0.21%
2019/08/19	19.1	38.10	5	38.21	38.10	14.1	18,777	0.08%
2019/08/16	2.1	37.97	5	37.90	37.95	-2.9	18,796	-0.02%
2019/08/15	20.1	37.96	27	37.95	38.00	-6.9	18,773	-0.04%
2019/08/14	10	37.93	12	37.99	38.30	-2	18,819	-0.01%
2019/08/13	77	37.33	7	37.64	37.25	70	18,656	0.38%
2019/08/12	13.1	43.95	131	43.96	43.95	-117.9	18,080	-0.65%	大賣/鉅額交易
2019/08/08	3	43.95	3	44.00	43.90	0	17,741	0.00%
2019/08/07	3.2	43.45	0	0.00	43.35	3.2	17,601	0.02%
2019/08/06	8	43.20	2	43.43	43.30	6	17,750	0.03%
2019/08/05	1.1	43.52	1	43.55	43.55	0.1	17,728	0.00%
2019/08/02	18	43.75	0	0.00	43.55	18	17,716	0.10%
2019/08/01	53	44.17	0	0.00	44.05	53	17,596	0.30%
2019/07/31	9	44.77	0	0.00	44.70	9	17,513	0.05%
2019/07/30	9	44.71	3	44.80	44.80	6	17,651	0.03%
2019/07/29	2	44.95	2	44.90	44.85	0	17,948	0.00%
2019/07/26	10	44.33	0	0.00	44.65	10	18,163	0.06%
2019/07/25	22	44.48	0	0.00	44.30	22	18,228	0.12%
2019/07/24	45	44.93	11	44.95	44.80	34	18,091	0.19%
2019/07/23	22	44.84	10	45.00	45.05	12	18,053	0.07%
2019/07/22	18	44.92	8	44.92	44.90	10	18,025	0.06%
2019/07/19	7	44.67	1	44.80	44.80	6	17,949	0.03%
2019/07/18	6	44.58	11	44.55	44.60	-5	17,921	-0.03%
2019/07/17	24	44.63	0	0.00	44.70	24	18,132	0.13%
2019/07/16	15	44.13	2	44.05	44.75	13	18,306	0.07%
2019/07/15	83.1	44.03	4	44.00	44.05	79.1	18,126	0.44%
2019/07/12	21	44.45	5	44.48	44.35	16	18,091	0.09%
2019/07/11	96	44.97	7	44.94	44.80	89	18,028	0.49%
2019/07/10	5.1	45.85	0	0.00	45.85	5.1	17,637	0.03%
2019/07/09	3	46.00	2	46.05	46.00	1	17,645	0.01%
2019/07/08	1	46.05	1	46.20	46.20	0	17,825	0.00%
2019/07/05	13	46.30	30	46.34	46.15	-17	17,949	-0.09%
2019/07/04	12	45.82	2	45.80	45.90	10	18,032	0.06%
2019/07/03	2.1	46.06	2	46.40	46.25	0.1	18,223	0.00%
2019/07/02	2	46.33	2	46.48	46.35	0	18,452	0.00%
2019/07/01	2	46.05	10	46.05	46.15	-8	18,483	-0.04%
2019/06/28	4	45.71	1.1	45.86	46.05	2.9	18,562	0.02%
2019/06/27	0	0.00	4.6	45.92	45.95	-4.6	18,801	-0.02%
2019/06/25	4	45.48	0	0.00	45.60	4	19,323	0.02%
2019/06/24	22	45.38	5	45.36	45.60	17	19,560	0.09%
2019/06/21	3	45.22	31	45.20	45.15	-28	19,765	-0.14%
2019/06/20	1	45.10	1	45.20	45.40	0	20,696	0.00%
2019/06/19	2	45.08	3	45.15	45.30	-1	20,682	0.00%
2019/06/18	1	45.20	5	45.04	45.20	-4	20,639	-0.02%
2019/06/17	1.1	44.61	6	44.63	44.70	-4.9	20,457	-0.02%
2019/06/14	4	43.90	0	0.00	43.95	4	20,318	0.02%
2019/06/13	6	43.66	0	0.00	43.85	6	20,846	0.03%
2019/06/12	1	43.70	1	43.60	43.75	0	20,917	0.00%
2019/06/11	1	43.85	2	43.98	44.00	-1	20,838	0.00%
2019/06/10	10.1	43.80	4	43.65	43.85	6.1	20,740	0.03%
2019/06/06	2	42.95	1.1	42.88	43.15	0.9	20,602	0.00%
2019/06/05	6	43.19	3	43.23	43.00	3	20,525	0.01%
2019/06/04	44	43.45	21	43.70	43.10	23	20,408	0.11%
2019/06/03	3	43.33	9	43.14	43.40	-6	20,223	-0.03%
2019/05/31	11	42.74	8	42.78	42.90	3	20,045	0.01%
2019/05/30	45	42.52	11	42.50	42.80	34	19,910	0.17%
2019/05/29	1	42.30	9	42.43	42.50	-8	19,853	-0.04%
2019/05/27	20	42.83	3	42.70	42.40	17	19,814	0.09%
2019/05/24	1	42.35	0	0.00	42.35	1	19,902	0.01%
2019/05/23	4	42.39	0	0.00	42.35	4	19,954	0.02%
2019/05/22	1	42.70	2	42.80	42.70	-1	20,360	0.00%
2019/05/21	7	42.74	102	42.85	42.85	-95	20,460	-0.46%	大賣/
2019/05/20	22	42.37	5	42.50	42.35	17	20,442	0.08%
2019/05/17	58	42.24	2	42.28	42.25	56	20,401	0.27%
2019/05/16	4	42.25	8	42.15	42.00	-4	20,412	-0.02%
2019/05/15	6.1	41.61	2	41.88	41.75	4.1	20,302	0.02%
2019/05/14	6	41.53	0	0.00	41.55	6	20,272	0.03%
2019/05/13	18	42.20	6	42.43	42.00	12	19,984	0.06%
2019/05/10	111.1	42.53	101	42.95	42.50	10.1	19,903	0.05%	大買/大賣/
2019/05/09	109	42.51	3	42.60	42.50	106	19,795	0.54%	大買/鉅額交易
2019/05/08	1	43.00	7	42.98	43.00	-6	19,622	-0.03%
2019/05/07	1	42.35	4	42.84	42.90	-3	19,430	-0.02%
2019/05/06	6	42.34	13	42.44	42.30	-7	19,257	-0.04%
2019/05/03	4.1	42.71	19	42.61	42.85	-15	18,942	-0.08%
2019/05/02	4	42.15	0	42.25	42.20	4	18,615	0.02%
2019/04/30	5	42.10	3	42.18	42.00	2	18,472	0.01%
2019/04/29	0	0.00	5	41.96	42.10	-5	18,476	-0.03%
2019/04/26	2	41.80	31	41.70	41.75	-29	18,369	-0.16%
2019/04/25	2	41.40	4	41.59	41.80	-2	18,375	-0.01%
2019/04/24	5	41.68	0	0.00	41.55	5	18,358	0.03%
2019/04/23	7	41.04	6	40.86	41.60	1	18,316	0.01%
2019/04/22	11	41.25	29	41.15	41.00	-18	18,243	-0.10%
2019/04/19	2	41.45	0.1	41.70	41.70	1.9	17,929	0.01%
2019/04/18	3	41.65	5	41.50	41.60	-2	17,806	-0.01%
2019/04/17	12	42.03	0	0.00	41.95	12	17,616	0.07%
2019/04/16	6	42.27	0	0.00	42.30	6	17,377	0.03%
2019/04/15	2.1	42.28	5.3	42.29	42.50	-3.2	17,356	-0.02%
2019/04/12	2	41.95	32	41.97	42.00	-30	17,209	-0.17%
2019/04/11	9	42.08	1	42.30	42.05	8	17,030	0.05%
2019/04/10	3.1	41.87	7	41.98	42.00	-3.9	16,791	-0.02%
2019/04/09	14	42.19	5	42.05	42.15	9	16,545	0.05%
2019/04/08	15	42.16	2	42.20	42.30	13	16,200	0.08%
2019/04/03	1	41.55	0	0.00	41.70	1	15,817	0.01%
2019/04/02	21	41.47	3	41.60	41.40	18	15,641	0.12%
2019/04/01	9	41.48	0.1	41.35	41.35	8.9	15,380	0.06%
2019/03/29	4	41.25	0	0.00	41.25	4	14,937	0.03%
2019/03/28	4	41.34	5	41.20	41.00	-1	14,770	-0.01%
2019/03/27	7	40.61	2	40.80	40.55	5	14,397	0.03%
2019/03/26	20	40.44	10	40.30	40.45	10	14,149	0.07%
2019/03/25	25	40.35	10	40.41	40.50	15	13,906	0.11%
2019/03/22	12	38.89	9	38.90	38.70	3	12,921	0.02%
2019/03/21	17	38.49	35	38.81	38.85	-18	12,975	-0.14%
2019/03/20	0.3	38.10	10	38.10	38.05	-9.7	12,847	-0.08%
2019/03/19	2.1	38.05	4	38.15	38.10	-1.9	12,820	-0.02%
2019/03/18	38.4	38.10	0	0.00	37.80	38.4	12,718	0.30%
2019/03/15	16.4	38.65	0	0.00	38.65	16.4	12,123	0.14%
2019/03/14	7	38.54	1	38.60	38.60	6	12,005	0.05%
2019/03/13	4	38.46	1	38.50	38.50	3	12,137	0.02%
2019/03/12	0.1	38.40	10	38.60	38.40	-9.9	12,190	-0.08%
2019/03/11	1.1	37.90	0	0.00	37.85	1.1	12,358	0.01%
2019/03/08	10	37.86	1	38.00	38.00	9	12,634	0.07%
2019/03/07	3	38.17	0	0.00	38.00	3	12,816	0.02%
2019/03/06	0.3	38.25	0	0.00	38.25	0.3	12,966	0.00%
2019/03/05	3	38.10	0	0.00	38.00	3	13,299	0.02%
2019/03/04	0.4	38.25	1	38.15	38.20	-0.6	14,411	0.00%
2019/02/27	3	38.40	0	0.00	38.40	3	14,337	0.02%
2019/02/26	0	0.00	1	38.35	38.20	-1	14,246	-0.01%
2019/02/25	15	38.42	0	38.45	38.45	15	14,362	0.10%
2019/02/22	1	38.75	0	0.00	38.70	1	14,472	0.01%
2019/02/21	1	39.10	4	38.80	39.30	-3	14,492	-0.02%
2019/02/20	0	0.00	2	38.00	37.85	-2	14,013	-0.01%
2019/02/19	1	37.40	2	37.50	37.55	-1	13,849	-0.01%
2019/02/18	2	36.98	0	0.00	36.90	2	13,696	0.01%
2019/02/15	2.1	37.26	3	37.22	37.45	-0.9	13,766	-0.01%
2019/02/14	1	37.50	0	0.00	37.50	1	13,833	0.01%
2019/02/13	1	37.65	2	37.70	37.65	-1	13,710	-0.01%
2019/02/12	1.1	37.65	3	37.63	37.70	-1.9	13,617	-0.01%
2019/02/11	0.1	37.65	21	37.61	37.65	-20.9	13,612	-0.15%
2019/01/30	0	37.40	3	37.38	37.35	-3	13,468	-0.02%
2019/01/29	2	37.00	20	37.00	37.10	-18	13,530	-0.13%
2019/01/28	20	36.75	2	36.90	37.00	18	13,669	0.13%
2019/01/25	1	36.65	6	36.52	36.60	-5	13,691	-0.04%
2019/01/24	0	0.00	2	36.35	36.40	-2	13,820	-0.01%
2019/01/23	0	0.00	2	36.45	36.45	-2	13,992	-0.01%
2019/01/22	1	36.25	2	36.25	36.25	-1	14,159	-0.01%
2019/01/21	1	36.15	5	36.26	36.25	-4	14,309	-0.03%
2019/01/18	2	35.90	0	0.00	36.00	2	14,490	0.01%
2019/01/17	1	35.45	2	35.50	35.45	-1	14,775	-0.01%
2019/01/16	5.1	35.60	0	0.00	35.60	5.1	15,381	0.03%
2019/01/15	2	35.75	0	0.00	35.70	2	15,547	0.01%
2019/01/14	3	35.63	0	0.00	35.60	3	15,440	0.02%
2019/01/11	21.1	36.60	1	36.45	36.40	20.1	15,449	0.13%
2019/01/10	1.1	36.45	34	36.69	36.55	-32.9	15,388	-0.21%
2019/01/09	0	0.00	14	36.18	36.35	-14	15,371	-0.09%
2019/01/08	5	35.80	0	0.00	35.55	5	15,314	0.03%
2019/01/07	0	0.00	21	35.98	36.00	-21	15,385	-0.14%
2019/01/04	1	35.35	0	0.00	35.45	1	15,411	0.01%
2019/01/02	0	35.50	0	0.00	35.50	0	15,978	0.00%
2018/12/27	2	35.68	0	0.00	35.40	2	16,117	0.01%
2018/12/26	12	35.49	0	0.00	35.40	12	16,203	0.07%
2018/12/25	0	0.00	3	35.70	35.85	-3	16,296	-0.02%
2018/12/24	5	35.70	0	0.00	35.80	5	16,416	0.03%
2018/12/21	0	0.00	3	35.50	35.40	-3	16,971	-0.02%
2018/12/19	0	35.95	6	36.00	36.00	-6	16,914	-0.04%
2018/12/18	0	0.00	50	35.60	35.65	-50	16,943	-0.30%
2018/12/17	10	35.80	0.8	36.00	36.00	9.2	17,319	0.05%
2018/12/14	0	0.00	2	35.50	35.75	-2	17,273	-0.01%
2018/12/13	0	0.00	6	35.17	35.50	-6	17,362	-0.03%
2018/12/12	2.1	34.81	1	35.05	34.95	1.1	17,290	0.01%
2018/12/11	6.1	34.96	0	0.00	34.80	6.1	17,234	0.04%
2018/12/07	0	0.00	0.1	35.10	35.05	-0.1	17,487	0.00%
2018/12/06	0.4	34.80	0	0.00	34.65	0.4	17,576	0.00%
2018/12/04	2	35.05	7	35.56	35.05	-5	18,345	-0.03%
2018/12/03	1.4	35.85	24	35.69	35.85	-22.7	18,146	-0.12%
2018/11/30	12.4	34.50	2	34.60	34.50	10.4	17,903	0.06%
2018/11/29	4.4	34.21	10	34.05	34.05	-5.6	17,779	-0.03%
2018/11/28	7.8	33.96	7	33.96	34.05	0.8	17,765	0.00%
2018/11/27	22.8	33.40	0	0.00	33.50	22.8	17,583	0.13%
2018/11/26	0	0.00	1	35.25	35.35	-1	16,748	-0.01%
2018/11/23	21.5	34.56	8	34.65	34.70	13.5	17,213	0.08%
2018/11/22	12.6	34.93	2	35.60	34.85	10.6	17,290	0.06%
2018/11/21	57	35.66	2	35.70	35.70	55	17,165	0.32%
2018/11/20	7	36.62	7	36.94	36.65	0	17,025	0.00%
2018/11/19	2	36.38	16.4	36.59	36.50	-14.4	17,037	-0.08%
2018/11/16	1	36.15	1	36.35	36.45	0	17,140	0.00%
2018/11/15	5	36.12	0	0.00	36.15	5	17,325	0.03%
2018/11/14	15	36.66	0	0.00	36.35	15	17,409	0.09%
2018/11/13	1	35.10	1	36.40	36.40	0	17,458	0.00%
2018/11/12	1.1	35.55	4.1	35.50	35.60	-3	17,488	-0.02%
2018/11/08	4	35.43	0	0.00	35.50	4	18,029	0.02%
2018/11/07	0	0.00	8	35.51	35.50	-8	18,509	-0.04%
2018/11/06	1	35.35	0	0.00	35.10	1	19,646	0.01%
2018/11/05	2	35.70	1	35.65	35.35	1	19,895	0.01%
2018/11/02	0	0.00	50	36.40	36.45	-50	20,127	-0.25%
2018/10/31	0.1	34.70	4	35.00	34.70	-3.9	20,564	-0.02%
2018/10/30	1	34.00	2	34.25	34.10	-1	20,695	0.00%
2018/10/29	31	33.50	1	33.70	33.90	30	20,980	0.14%
2018/10/26	2	33.35	0	0.00	33.50	2	21,504	0.01%
2018/10/25	5	33.40	11	33.65	34.00	-6	22,325	-0.03%
2018/10/24	65	34.40	0	0.00	34.15	65	23,157	0.28%
2018/10/23	3	36.02	0	0.00	36.00	3	22,836	0.01%
2018/10/18	5	38.00	0	0.00	38.00	5	24,280	0.02%
2018/10/17	0	0.00	6	38.59	38.25	-6	25,131	-0.02%
2018/10/16	9	38.06	0	0.00	38.20	9	25,323	0.04%
2018/10/15	0	38.60	0	0.00	38.50	0	25,455	0.00%
2018/10/12	1.1	37.29	0	0.00	39.00	1.1	25,600	0.00%
2018/10/11	1	37.55	0	0.00	37.60	1	25,654	0.00%
2018/10/09	1	40.05	3	40.22	40.05	-2	25,282	-0.01%
2018/10/08	1	39.70	1	39.75	39.75	0	25,339	0.00%
2018/10/05	2	39.58	0	0.00	39.70	2	25,579	0.01%
2018/10/04	2	39.65	0	0.00	39.80	2	25,683	0.01%
2018/10/03	9	40.26	3	40.08	40.20	6	25,833	0.02%
2018/10/02	4	40.36	0	0.00	40.30	4	26,052	0.02%
2018/10/01	8	41.30	1	41.00	41.05	7	26,235	0.03%
2018/09/28	1	41.10	6	41.40	41.10	-5	26,430	-0.02%
2018/09/27	0	40.10	2	39.95	40.25	-2	26,273	-0.01%
2018/09/26	11	40.20	5	40.20	39.90	6	26,482	0.02%
2018/09/25	2	40.33	1	40.65	40.20	1	26,920	0.00%
2018/09/21	4	40.74	3.1	40.67	40.40	0.9	27,049	0.00%
2018/09/20	5	39.96	0	0.00	40.10	5	26,888	0.02%
2018/09/19	1	40.05	5	40.60	40.15	-4	26,972	-0.01%
2018/09/18	1.1	39.29	50	39.70	39.70	-48.9	27,031	-0.18%
2018/09/17	0.1	39.50	0	0.00	39.30	0.1	27,184	0.00%
2018/09/14	1	39.70	1	39.50	39.65	0	27,256	0.00%
2018/09/12	1.1	38.08	1	38.00	38.55	0.1	27,171	0.00%
2018/09/11	1	37.90	0	0.00	38.00	1	27,244	0.00%
2018/09/10	75	39.32	1	38.80	37.95	74	27,027	0.27%
2018/09/07	3	41.32	0	0.00	41.30	3	26,616	0.01%
2018/09/06	1	41.55	3	41.78	41.80	-2	26,592	-0.01%
2018/09/04	0	0.00	1	41.85	42.10	-1	26,593	0.00%
2018/09/03	10.3	41.57	0	0.00	41.35	10.3	26,409	0.04%
2018/08/31	1	41.50	0	0.00	42.35	1	26,343	0.00%
2018/08/30	77.4	41.63	2	41.85	42.00	75.4	26,050	0.29%
2018/08/29	7.4	43.28	0.1	43.20	43.40	7.3	25,625	0.03%
2018/08/28	0.5	43.20	5	43.39	43.30	-4.5	25,698	-0.02%
2018/08/27	0	43.10	1	43.20	43.30	-1	25,815	0.00%
2018/08/24	6.2	42.61	43	42.81	42.80	-36.8	25,756	-0.14%
2018/08/23	1	42.95	2	42.93	43.10	-1	25,948	0.00%
2018/08/22	0	43.00	0	0.00	42.95	0	26,075	0.00%
2018/08/21	0	42.85	1	42.50	42.90	-1	26,120	0.00%
2018/08/20	0.1	42.05	5	41.90	42.00	-4.9	26,216	-0.02%
2018/08/17	0	42.00	0	0.00	42.05	0	26,177	0.00%
2018/08/16	4	41.71	0	0.00	42.00	4	26,134	0.02%
2018/08/15	2.1	42.67	0.1	42.45	42.35	2	26,225	0.01%
2018/08/14	3	42.93	2	42.65	43.30	1	25,975	0.00%
2018/08/13	14	42.77	9	42.92	42.15	5	25,677	0.02%
2018/08/10	0	0.00	1.3	41.52	41.50	-1.3	24,798	-0.01%
2018/08/09	1	40.50	1	40.75	40.50	0	24,741	0.00%
2018/08/08	0	0.00	2	40.73	40.60	-2	25,207	-0.01%
2018/08/03	3	40.65	0	0.00	40.45	3	24,795	0.01%
2018/08/02	2	40.65	0	0.00	40.60	2	24,490	0.01%
2018/08/01	0	41.10	7	40.14	41.05	-7	23,866	-0.03%
2018/07/31	13	39.43	0	0.00	39.35	13	22,946	0.06%
2018/07/30	1	40.90	2	41.20	40.70	-1	22,017	0.00%
2018/07/27	14	40.35	0	0.00	40.30	14	21,668	0.06%
2018/07/26	23	41.27	69	41.62	40.50	-46	21,333	-0.22%
2018/07/25	1	45.05	3	45.05	45.10	-2	20,460	-0.01%
2018/07/24	0	0.00	16	45.17	45.50	-16	20,173	-0.08%
2018/07/23	0	0.00	1	42.60	42.65	-1	19,368	-0.01%
2018/07/20	11	42.17	0	0.00	42.30	11	19,251	0.06%
2018/07/19	0	42.70	0	0.00	42.75	0	19,164	0.00%
2018/07/18	10.1	42.15	0	0.00	42.25	10.1	19,412	0.05%
2018/07/17	0	42.45	0	0.00	42.15	0	19,164	0.00%
2018/07/16	0.1	42.80	0	0.00	42.50	0.1	19,102	0.00%
2018/07/12	10	41.95	1	43.00	42.70	9	18,723	0.05%
2018/07/11	1	42.25	0	0.00	42.15	1	18,533	0.01%
2018/07/10	0	0.00	6.4	42.90	43.25	-6.4	18,222	-0.03%
2018/07/09	1	42.75	6	42.15	42.75	-5	17,897	-0.03%
2018/07/06	1	41.80	0	0.00	41.60	1	17,544	0.01%
2018/07/04	2	41.85	0	0.00	42.00	2	17,216	0.01%
2018/07/03	0	0.00	2	42.00	42.75	-2	16,918	-0.01%
2018/07/02	7	41.72	13	41.77	41.85	-6	16,442	-0.04%
2018/06/29	1	42.15	0	0.00	42.35	1	16,147	0.01%
2018/06/28	15	42.90	0	0.00	42.40	15	15,725	0.10%
2018/06/27	2	42.85	27	43.63	43.00	-25	15,500	-0.16%
2018/06/26	39	43.75	1	43.90	43.70	38	15,155	0.25%
2018/06/25	4	44.50	0	0.00	44.70	4	14,905	0.03%
2018/06/22	0	0.00	4	44.66	44.60	-4	14,764	-0.03%
2018/06/21	0	44.55	0	0.00	44.75	0	14,558	0.00%
2018/06/20	1	43.41	2	44.40	44.75	-1	14,521	-0.01%
2018/06/19	30.1	43.89	0	0.00	43.85	30.1	14,290	0.21%
2018/06/15	1.1	44.68	0	0.00	45.25	1.1	13,991	0.01%
2018/06/13	1	44.50	5	45.28	45.45	-4	13,540	-0.03%
2018/06/12	2	44.55	0	0.00	44.50	2	13,514	0.01%
2018/06/11	1	44.35	0	0.00	44.60	1	13,386	0.01%
2018/06/08	17	44.92	0	0.00	45.00	17	13,315	0.13%
2018/06/06	1	44.60	1	44.90	44.80	0	13,226	0.00%
2018/06/05	3	45.05	0	0.00	45.20	3	13,105	0.02%
2018/06/04	0	0.00	14	45.32	45.65	-14	12,867	-0.11%
2018/06/01	10	44.10	1	43.65	43.75	9	12,533	0.07%
2018/05/31	1	43.50	1	43.99	43.60	0	12,403	0.00%
2018/05/30	0	0.00	5.1	43.47	43.75	-5.1	12,061	-0.04%
2018/05/29	2	43.20	0	0.00	43.40	2	11,777	0.02%
2018/05/28	0	43.75	3	44.03	43.95	-3	11,560	-0.03%
2018/05/25	1	44.20	5	44.44	43.90	-4	11,405	-0.04%
2018/05/23	2	44.08	1	43.90	44.10	1	10,986	0.01%
2018/05/21	0	45.80	0	0.00	46.00	0	10,604	0.00%
2018/05/18	0.1	45.40	1	45.60	45.55	-0.9	10,386	-0.01%
2018/05/17	10	45.60	11	45.96	45.65	-1	10,246	-0.01%
2018/05/16	35	46.00	43	46.03	45.90	-8	9,922	-0.08%
2018/05/15	0.1	43.30	12.1	43.32	43.50	-12	9,122	-0.13%
2018/05/14	21	42.98	14	42.78	43.15	7	9,082	0.08%
2018/05/11	0	0.00	10	41.20	41.25	-10	8,797	-0.11%
2018/05/10	10	40.85	3	41.25	41.10	7	8,681	0.08%
2018/05/09	0	0.00	2	40.75	40.60	-2	8,472	-0.02%
2018/05/08	0	0.00	2	40.65	40.80	-2	8,411	-0.02%
2018/05/07	1	40.95	6	40.97	40.40	-5	8,247	-0.06%
2018/05/04	0	0.00	0	39.50	39.55	0	7,995	0.00%
2018/05/03	2	39.85	0	0.00	39.40	2	8,040	0.02%
2018/05/02	0	40.70	3	41.12	40.85	-3	7,860	-0.04%
2018/04/30	0	0.00	5.1	40.67	40.85	-5.1	7,745	-0.07%
2018/04/27	0	40.10	2	40.30	40.30	-2	7,743	-0.03%
2018/04/26	2	40.60	6	40.68	40.50	-4	7,705	-0.05%
2018/04/25	1	40.20	0	0.00	40.20	1	7,573	0.01%
2018/04/24	1	41.00	66	40.76	40.85	-65	7,530	-0.86%
2018/04/20	10.1	38.90	0	0.00	38.75	10.1	7,184	0.14%
2018/04/19	0	38.90	42	38.99	39.00	-42	7,137	-0.59%
2018/04/18	1.1	38.10	1	38.25	38.20	0.1	7,203	0.00%
2018/04/17	0	37.75	0	0.00	38.00	0	7,686	0.00%
2018/04/16	0.2	38.15	0	0.00	38.25	0.2	7,756	0.00%
2018/04/13	10	37.95	10	38.30	38.20	0	8,016	0.00%
2018/04/12	0	38.00	0	0.00	38.10	0	8,316	0.00%
2018/04/11	10	38.25	52	38.20	38.45	-42	8,816	-0.48%
2018/04/10	1	38.10	8	38.05	38.20	-7	8,908	-0.08%
2018/04/09	0	0.00	4	37.25	37.35	-4	8,975	-0.04%
2018/04/03	5	36.80	0	0.00	36.95	5	9,075	0.06%
2018/04/02	1	36.51	0	0.00	36.65	1	9,194	0.01%
2018/03/31	0	36.55	0	0.00	36.55	0	9,273	0.00%
2018/03/30	5	36.51	0	0.00	36.60	5	9,384	0.05%
2018/03/29	1	36.65	0	0.00	36.55	1	9,612	0.01%
2018/03/28	1	36.95	2	36.98	37.00	-1	9,764	-0.01%
2018/03/27	0	37.00	2	36.90	37.15	-2	10,137	-0.02%
2018/03/26	4	36.45	0	0.00	36.60	4	10,164	0.04%
2018/03/22	1	37.55	0	0.00	37.55	1	10,341	0.01%
2018/03/20	0.1	37.25	0	0.00	37.35	0.1	10,409	0.00%
2018/03/19	0.1	37.50	1	37.45	37.55	-0.9	10,391	-0.01%
2018/03/16	0	37.45	0	0.00	37.60	0	10,402	0.00%
2018/03/15	1.1	37.60	6	37.65	37.60	-4.9	10,284	-0.05%
2018/03/14	1	37.40	0	0.00	37.50	1	10,242	0.01%
2018/03/13	1	37.30	30	37.40	37.50	-29	10,211	-0.28%
2018/03/12	2	37.10	1	37.10	37.20	1	10,295	0.01%
2018/03/09	1	36.70	3	36.60	36.65	-2	10,563	-0.02%
2018/03/08	1	36.40	0	0.00	36.40	1	10,654	0.01%
2018/03/05	4	36.30	0	0.00	36.30	4	11,150	0.04%
2018/03/02	1	36.55	0	0.00	36.90	1	11,178	0.01%
2018/03/01	0	37.00	1	37.00	37.00	-1	11,286	-0.01%
2018/02/27	0	36.80	0	0.00	37.00	0	11,254	0.00%
2018/02/23	50	36.60	3	36.80	36.85	47	11,245	0.42%
2018/02/22	4	36.45	1.7	36.56	36.50	2.3	11,272	0.02%
2018/02/21	0.2	37.10	2	37.00	37.20	-1.8	11,246	-0.02%
2018/02/07	2	36.75	5	36.65	36.40	-3	11,348	-0.03%
2018/02/06	9	35.34	0	0.00	35.50	9	11,176	0.08%
2018/02/01	0	37.75	0	0.00	37.90	0	10,779	0.00%
2018/01/29	0	37.80	0	0.00	37.95	0	10,715	0.00%
2018/01/23	3	37.25	0	0.00	37.30	3	10,370	0.03%
2018/01/22	0	37.70	3	37.85	37.85	-3	10,192	-0.03%
2018/01/19	0	37.70	0	0.00	37.90	0	10,101	0.00%
2018/01/18	1.1	38.36	1	38.60	37.85	0.1	10,032	0.00%
2018/01/17	0	38.30	2	38.43	38.50	-2	9,868	-0.02%
2018/01/16	51	38.00	0	0.00	38.10	51	9,731	0.52%
2018/01/15	1.2	37.65	0	0.00	37.85	1.2	9,652	0.01%
2018/01/11	4	37.84	6	37.63	37.50	-2	9,356	-0.02%
2018/01/09	0	0.00	101	38.15	38.30	-101	8,715	-1.16%	大賣/鉅額交易
2018/01/08	1	38.20	2	38.03	38.20	-1	8,456	-0.01%
2018/01/04	0	0.00	1	37.35	37.20	-1	7,623	-0.01%
2018/01/03	0	0.00	2	37.05	37.35	-2	7,533	-0.03%