台泥 (1101)-中國信託-高雄券商分點個股進出

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
32.40
漲跌
▲0.10
漲幅
+0.31%
成交量
17,012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－中國信託-高雄券商分點個股進出

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

中國信託-高雄券商分點個股進出
中國信託-高雄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
2024/05/03	15	32.51	6	32.56	32.40	9	16,551	0.05%
2024/05/02	1.4	32.22	25	32.21	32.30	-23.6	16,359	-0.14%
2024/04/30	16.2	32.13	11	32.13	32.05	5.2	16,171	0.03%
2024/04/29	26	32.30	8	32.13	32.35	18	16,038	0.11%
2024/04/26	17	31.88	3	31.82	31.80	14	15,880	0.09%
2024/04/25	31	31.89	0	0.00	32.00	31	15,849	0.20%
2024/04/24	12.2	32.23	51.3	32.25	32.15	-39.1	15,799	-0.25%
2024/04/23	67	32.45	4	32.91	32.35	63	16,021	0.39%
2024/04/22	21.1	32.31	14	32.35	32.60	7.1	15,974	0.04%
2024/04/19	18.9	32.11	10.2	32.41	32.00	8.7	15,756	0.05%
2024/04/18	0.2	32.55	3	32.83	32.70	-2.8	15,379	-0.02%
2024/04/17	5	32.53	7	32.45	32.65	-2	15,172	-0.01%
2024/04/16	26	32.80	11	32.98	32.45	15	15,008	0.10%
2024/04/15	12	32.60	11.2	32.70	32.35	0.8	14,402	0.01%
2024/04/12	21.2	32.02	7	31.96	32.20	14.2	14,063	0.10%
2024/04/11	3	32.43	20	32.45	32.40	-17	13,848	-0.12%
2024/04/10	55	32.75	9.4	32.81	32.70	45.6	13,783	0.33%
2024/04/09	15	32.29	19.5	32.35	32.45	-4.5	13,609	-0.03%
2024/04/08	10.4	32.36	14.9	32.38	32.30	-4.5	13,545	-0.03%
2024/04/03	16	32.60	19	32.40	32.00	-3	13,436	-0.02%
2024/04/02	13	31.95	0	0.00	31.95	13	13,046	0.10%
2024/04/01	7.2	32.14	13	32.13	32.15	-5.8	13,124	-0.04%
2024/03/29	11	31.90	15	32.07	32.15	-4	13,089	-0.03%
2024/03/28	2	31.70	9.1	31.75	31.70	-7.1	12,963	-0.05%
2024/03/27	62	31.36	2	31.78	31.70	60	12,844	0.47%
2024/03/26	22	31.50	98	31.45	31.55	-76	12,765	-0.60%
2024/03/25	14.2	31.10	21.5	31.15	31.10	-7.3	12,723	-0.06%
2024/03/22	10	31.12	60	31.11	31.15	-50	12,702	-0.39%
2024/03/21	74	31.50	31.5	31.57	31.50	42.5	12,514	0.34%
2024/03/20	26.1	30.93	30	30.93	30.90	-3.9	12,516	-0.03%
2024/03/19	57.7	31.45	4	31.51	31.40	53.7	12,198	0.44%
2024/03/18	11.2	31.69	1	31.65	31.70	10.2	11,945	0.09%
2024/03/15	18.4	31.97	19.8	31.99	31.95	-1.4	11,833	-0.01%
2024/03/14	12	31.83	26.5	31.79	32.00	-14.5	11,512	-0.13%
2024/03/13	9.3	31.76	3	31.75	31.70	6.3	11,518	0.05%
2024/03/12	101.2	31.98	1	32.00	32.00	100.2	11,388	0.88%	大買/
2024/03/11	52.1	31.68	63	31.76	31.80	-10.9	11,415	-0.10%
2024/03/08	24	31.94	14.9	31.95	31.85	9.1	11,531	0.08%
2024/03/07	13.2	31.91	7	31.92	32.00	6.2	11,664	0.05%
2024/03/06	19.3	31.95	19	31.95	32.00	0.3	12,022	0.00%
2024/03/05	6.2	32.10	1.3	32.11	32.00	4.8	13,502	0.04%
2024/03/04	10	32.05	7	32.10	32.05	3	13,771	0.02%
2024/03/01	22.7	32.00	10	32.05	32.05	12.6	14,657	0.09%
2024/02/29	43.1	32.17	3.3	32.23	32.10	39.9	14,759	0.27%
2024/02/27	21	31.91	119	31.91	31.85	-98	14,610	-0.67%	大賣/
2024/02/26	12.3	32.23	3	32.35	32.15	9.3	14,608	0.06%
2024/02/23	19.1	32.40	0	0.00	32.40	19.1	14,694	0.13%
2024/02/22	19.5	32.45	4	32.43	32.55	15.5	15,103	0.10%
2024/02/21	39.1	32.52	15	32.47	32.50	24.1	15,202	0.16%
2024/02/20	16.8	32.59	12	32.55	32.65	4.8	15,222	0.03%
2024/02/19	1.3	32.33	24.1	32.61	32.80	-22.8	15,433	-0.15%
2024/02/16	22.4	31.82	12.1	31.82	31.90	10.3	15,704	0.07%
2024/02/15	39	31.88	14.2	31.93	32.00	24.8	15,670	0.16%
2024/02/05	13.6	32.07	66.3	32.07	32.15	-52.6	15,497	-0.34%
2024/02/02	59.4	32.42	5.1	32.33	32.25	54.3	15,452	0.35%
2024/02/01	1.2	32.36	0.3	32.15	32.45	1	15,591	0.01%
2024/01/31	21.6	31.87	1.3	31.88	31.90	20.3	15,628	0.13%
2024/01/30	10.5	32.08	12	32.13	32.00	-1.6	15,538	-0.01%
2024/01/29	5.1	32.45	31.3	32.55	32.35	-26.2	15,511	-0.17%
2024/01/26	14.4	32.66	0	0.00	32.60	14.4	15,632	0.09%
2024/01/25	4.2	32.62	0	0.00	32.70	4.2	15,730	0.03%
2024/01/24	0.2	32.80	1	32.65	32.60	-0.8	15,865	0.00%
2024/01/23	2.3	32.63	1	32.65	32.70	1.3	16,153	0.01%
2024/01/22	14.2	32.39	4	32.48	32.30	10.2	16,296	0.06%
2024/01/19	51.2	31.99	9	32.08	32.40	42.2	16,355	0.26%
2024/01/18	21.1	32.16	3.6	32.14	32.05	17.5	16,380	0.11%
2024/01/17	31.8	32.29	0	0.00	32.20	31.8	16,459	0.19%
2024/01/16	29.4	33.02	0	0.00	32.90	29.4	16,356	0.18%
2024/01/15	2.5	33.67	0.1	33.90	33.65	2.4	16,277	0.01%
2024/01/12	10.2	33.67	2	33.70	33.75	8.2	16,716	0.05%
2024/01/11	6.6	33.76	0.6	33.85	33.70	6	17,605	0.03%
2024/01/10	14	33.87	44.2	33.79	33.70	-30.2	18,877	-0.16%
2024/01/09	9.3	34.14	0	0.00	34.05	9.3	19,006	0.05%
2024/01/08	6.3	34.33	2.3	34.31	34.25	4	19,126	0.02%
2024/01/05	4.9	34.29	1.1	34.35	34.35	3.8	19,349	0.02%
2024/01/04	14.5	34.19	0	0.00	34.20	14.5	19,609	0.07%
2024/01/03	10.4	34.30	2.2	34.34	34.20	8.2	19,771	0.04%
2024/01/02	3.4	34.74	10	34.79	34.70	-6.6	19,818	-0.03%
2023/12/29	6	34.75	5	34.80	34.85	1	19,953	0.01%
2023/12/28	25.3	34.79	0.2	34.85	34.90	25.1	20,185	0.12%
2023/12/27	25.9	34.77	15.3	34.87	34.90	10.6	20,197	0.05%
2023/12/26	12	34.58	9	34.62	34.65	3	20,237	0.01%
2023/12/25	15.6	34.56	6.1	34.54	34.50	9.5	20,449	0.05%
2023/12/22	4	34.20	6	34.22	34.30	-2	20,578	-0.01%
2023/12/21	2.1	34.19	0	0.00	34.25	2.1	20,790	0.01%
2023/12/20	3.1	34.37	2	34.55	34.50	1.1	21,158	0.01%
2023/12/19	23	34.35	1	34.35	34.35	22	21,394	0.10%
2023/12/18	1.6	34.45	5.4	34.51	34.55	-3.8	21,730	-0.02%
2023/12/15	7	34.44	0	0.00	34.30	7	21,955	0.03%
2023/12/14	6.3	34.30	3	34.47	34.40	3.3	21,772	0.02%
2023/12/13	2	34.10	30	34.13	34.05	-28	21,743	-0.13%
2023/12/12	2.2	34.22	5.8	34.27	34.15	-3.5	21,824	-0.02%
2023/12/11	6.8	34.30	63.1	34.27	34.40	-56.3	21,878	-0.26%
2023/12/08	20	34.70	15	34.67	34.60	5	22,119	0.02%
2023/12/07	13.3	34.65	5.2	34.65	34.50	8.1	22,107	0.04%
2023/12/06	15.3	34.71	2.3	34.84	34.60	13	22,145	0.06%
2023/12/05	4.4	34.67	13.1	34.78	34.90	-8.7	22,206	-0.04%
2023/12/04	30.3	34.16	100	34.14	34.05	-69.8	22,066	-0.32%
2023/12/01	22.1	34.56	8	34.51	34.40	14.1	22,225	0.06%
2023/11/30	13.1	35.02	34	34.98	34.95	-21	21,892	-0.10%
2023/11/29	9.2	34.52	10.3	34.34	34.25	-1.1	20,364	-0.01%
2023/11/28	50.3	34.89	46.4	35.00	34.50	3.9	20,138	0.02%
2023/11/27	34.4	34.17	9.4	34.21	33.95	25.1	19,597	0.13%
2023/11/24	1.2	34.00	0	0.00	33.75	1.2	19,408	0.01%
2023/11/22	10	34.04	2	33.95	33.85	8	19,049	0.04%
2023/11/21	11.7	34.08	61	34.08	34.20	-49.3	18,952	-0.26%
2023/11/20	4.3	33.49	29.2	33.59	33.60	-24.8	18,544	-0.13%
2023/11/17	24.1	33.23	19	33.30	33.20	5.1	18,469	0.03%
2023/11/16	48.5	33.17	11	33.10	33.05	37.5	18,400	0.20%
2023/11/15	4	32.94	13.5	32.98	33.15	-9.5	18,225	-0.05%
2023/11/14	13	32.58	16.9	32.61	32.50	-4	18,089	-0.02%
2023/11/13	4.2	32.78	1	32.75	32.80	3.2	18,187	0.02%
2023/11/10	23.2	32.81	4	32.85	32.85	19.2	18,374	0.10%
2023/11/09	6.3	32.93	11.6	32.99	32.90	-5.3	18,388	-0.03%
2023/11/08	20	32.90	4	32.95	32.90	16	18,405	0.09%
2023/11/07	5.1	32.54	2	32.60	32.55	3.1	18,432	0.02%
2023/11/06	9.4	32.88	3	32.90	32.80	6.4	18,394	0.03%
2023/11/03	3.1	32.85	24.1	32.73	32.90	-21	18,290	-0.11%
2023/11/02	10.6	32.35	10	32.46	32.35	0.6	18,196	0.00%
2023/11/01	3	32.03	1	32.45	32.10	2	18,166	0.01%
2023/10/31	1	32.15	32	32.26	32.25	-31	18,158	-0.17%
2023/10/30	13.2	31.92	9	31.93	32.00	4.2	18,028	0.02%
2023/10/27	7	31.78	9	31.84	31.85	-2	17,917	-0.01%
2023/10/26	17.2	31.46	12.4	31.43	31.45	4.7	17,975	0.03%
2023/10/25	17.2	31.67	0	0.00	31.55	17.2	17,848	0.10%
2023/10/24	28.8	31.50	2	31.60	31.50	26.8	17,706	0.15%
2023/10/23	9.9	31.71	1	31.70	31.65	8.9	17,530	0.05%
2023/10/20	43.7	31.67	6	31.47	31.75	37.7	17,702	0.21%
2023/10/19	79.1	31.87	15	31.89	31.90	64.1	17,409	0.37%
2023/10/18	99.3	32.49	25	32.51	32.45	74.3	16,813	0.44%
2023/10/17	5.5	33.39	7.2	33.50	33.45	-1.7	15,659	-0.01%
2023/10/16	0.4	33.80	15.3	33.66	33.60	-14.8	15,645	-0.09%
2023/10/13	39	33.81	24	34.10	33.80	15	15,722	0.10%
2023/10/12	83.4	33.66	12	33.67	33.70	71.4	15,681	0.46%
2023/10/11	17.8	33.04	22	33.01	33.10	-4.2	15,548	-0.03%
2023/10/06	22.2	32.83	0	0.00	32.80	22.2	15,540	0.14%
2023/10/05	75.8	32.76	8	32.81	32.75	67.8	15,507	0.44%
2023/10/04	17.5	32.90	0	0.00	32.90	17.5	15,539	0.11%
2023/10/03	10	33.19	8.5	33.27	33.20	1.5	15,625	0.01%
2023/10/02	11.7	33.14	3.5	33.17	33.10	8.2	15,776	0.05%
2023/09/28	16	33.12	7.1	33.22	33.25	8.9	16,020	0.06%
2023/09/27	27.3	33.01	3	33.02	33.05	24.3	15,999	0.15%
2023/09/26	16.8	33.05	3	33.05	33.00	13.8	15,938	0.09%
2023/09/25	44.1	33.14	2	33.10	33.10	42.1	15,777	0.27%
2023/09/22	47.6	33.45	1	33.35	33.50	46.6	15,474	0.30%
2023/09/21	110	33.94	12	33.90	33.80	98	15,253	0.64%	大買/
2023/09/20	29.2	34.42	2	34.60	34.35	27.2	15,082	0.18%
2023/09/19	7.2	34.86	2	34.87	34.80	5.2	14,902	0.04%
2023/09/18	7.6	35.04	4	35.11	35.10	3.6	14,938	0.02%
2023/09/15	22.8	35.19	1	35.25	35.10	21.8	15,030	0.15%
2023/09/14	4	35.40	26	35.43	35.50	-22	14,962	-0.15%
2023/09/13	24	35.07	43	35.20	35.30	-19	14,972	-0.13%
2023/09/12	14.5	34.49	19	34.48	34.60	-4.5	15,254	-0.03%
2023/09/11	4.3	34.11	17	34.11	34.20	-12.8	15,266	-0.08%
2023/09/08	14.8	34.16	8	34.14	34.10	6.8	15,301	0.04%
2023/09/07	42.7	34.32	4.5	34.34	34.35	38.2	15,280	0.25%
2023/09/06	77.3	34.56	30	34.64	34.40	47.3	15,287	0.31%
2023/09/05	36.1	35.05	0	0.00	35.00	36.1	14,939	0.24%
2023/09/04	18.3	35.03	8	35.01	35.20	10.3	14,925	0.07%
2023/09/01	26.3	35.19	4.3	35.39	35.25	22	14,877	0.15%
2023/08/31	24.9	35.06	10.2	35.15	34.95	14.7	14,843	0.10%
2023/08/30	1.4	35.45	4	35.25	35.30	-2.6	14,684	-0.02%
2023/08/29	1.4	35.30	3	35.30	35.40	-1.6	15,130	-0.01%
2023/08/28	5	35.30	10	35.20	35.20	-5	15,344	-0.03%
2023/08/25	30.4	35.14	18	35.16	35.10	12.4	16,124	0.08%
2023/08/24	27	35.26	2	35.33	35.30	25	16,441	0.15%
2023/08/23	5.8	35.39	14	35.43	35.30	-8.2	16,726	-0.05%
2023/08/22	1	35.45	0	0.00	35.40	1	16,947	0.01%
2023/08/21	11.1	35.28	0	0.00	35.40	11.1	17,344	0.06%
2023/08/18	62.7	35.24	5.3	35.37	35.15	57.5	17,523	0.33%
2023/08/17	60.4	35.74	44	35.73	35.65	16.4	17,458	0.09%
2023/08/16	39.6	36.14	1.7	36.16	36.05	37.9	17,488	0.22%
2023/08/15	24	36.69	1.6	36.62	36.70	22.4	17,473	0.13%
2023/08/14	30.8	36.92	3.1	36.98	36.85	27.7	17,582	0.16%
2023/08/11	10	37.47	2	37.40	37.40	8	17,637	0.05%
2023/08/10	17.9	36.92	11	36.85	36.85	6.9	17,644	0.04%
2023/08/09	5.3	37.11	1.2	37.22	37.15	4.1	17,972	0.02%
2023/08/08	20.2	37.15	2	37.25	37.10	18.2	18,250	0.10%
2023/08/07	5.7	37.55	19.1	37.55	37.65	-13.4	18,384	-0.07%
2023/08/04	4.3	37.35	1.1	37.45	37.35	3.2	18,438	0.02%
2023/08/02	26.1	37.32	105	37.28	37.20	-78.9	18,846	-0.42%	大賣/
2023/08/01	1	37.35	35.2	37.43	37.55	-34.2	19,015	-0.18%
2023/07/31	16.2	37.24	6.1	37.35	37.30	10.1	19,125	0.05%
2023/07/28	14	37.21	13	37.27	37.35	1	19,175	0.01%
2023/07/27	10.1	37.34	10	37.50	37.35	0.1	19,620	0.00%
2023/07/26	24	37.26	10	37.35	37.25	14	20,584	0.07%
2023/07/25	11.6	37.35	9	37.44	37.40	2.6	20,798	0.01%
2023/07/24	28.8	36.29	4.2	36.39	36.50	24.6	20,874	0.12%
2023/07/21	49	36.31	1	36.35	36.10	48	21,180	0.23%
2023/07/20	4.1	36.59	1.5	36.65	36.55	2.6	21,667	0.01%
2023/07/19	23.5	36.72	21	36.81	36.60	2.5	22,718	0.01%
2023/07/18	47.7	36.68	26.2	36.74	37.10	21.5	23,504	0.09%
2023/07/17	24.5	36.76	3	36.83	36.75	21.5	23,411	0.09%
2023/07/14	12.1	36.98	6.3	37.02	37.00	5.8	23,348	0.02%
2023/07/13	59.2	36.87	21.8	36.90	36.80	37.4	23,366	0.16%
2023/07/12	44.5	36.57	1	36.55	36.60	43.5	23,564	0.18%
2023/07/11	47.2	36.70	1	36.60	36.55	46.2	23,517	0.20%
2023/07/10	56.9	36.98	1	37.00	36.85	55.9	23,394	0.24%
2023/07/07	17.2	37.02	0	0.00	37.30	17.2	23,264	0.07%
2023/07/06	52.8	37.36	35	37.29	37.25	17.8	23,393	0.08%
2023/07/05	55.6	37.91	55	37.88	37.80	0.6	23,091	0.00%
2023/07/04	36.9	38.13	1	38.20	38.05	35.9	22,913	0.16%
2023/07/03	32.3	38.20	5	38.20	38.25	27.3	22,864	0.12%
2023/06/30	12	38.10	1.4	38.17	38.05	10.6	22,907	0.05%
2023/06/29	0	0.00	16	38.16	38.05	-16	22,932	-0.07%
2023/06/28	24.4	38.10	3.4	38.19	38.05	21	22,980	0.09%
2023/06/27	8.1	38.53	11.3	38.45	38.45	-3.2	23,114	-0.01%
2023/06/26	4.5	38.78	42.8	38.80	38.80	-38.4	23,371	-0.16%
2023/06/21	1	38.40	14.2	38.64	38.70	-13.2	23,378	-0.06%
2023/06/20	14.2	38.56	28.9	38.59	38.55	-14.7	23,375	-0.06%
2023/06/19	7.4	38.70	15.4	38.71	38.70	-8	23,493	-0.03%
2023/06/16	52.6	38.95	53	38.79	38.70	-0.4	23,472	0.00%
2023/06/15	7.2	38.27	33.2	38.31	38.35	-26	23,007	-0.11%
2023/06/14	11.2	38.24	57	38.27	38.35	-45.8	23,330	-0.20%
2023/06/13	1.1	38.26	15.1	38.15	38.25	-14	23,466	-0.06%
2023/06/12	18.2	38.32	39.1	38.37	38.25	-20.9	23,491	-0.09%
2023/06/09	0.8	38.52	6.3	38.40	38.45	-5.5	23,511	-0.02%
2023/06/08	5.3	38.44	23	38.39	38.50	-17.7	23,676	-0.07%
2023/06/07	5.5	38.85	5.5	38.84	38.80	0	23,851	0.00%
2023/06/06	10.1	38.73	4.2	38.74	38.80	5.9	24,048	0.02%
2023/06/05	40.4	38.86	53.4	38.92	38.85	-13	24,210	-0.05%
2023/06/02	53.4	38.38	56.4	38.57	38.55	-3	24,023	-0.01%
2023/06/01	18.3	37.78	11	37.80	37.75	7.3	23,598	0.03%
2023/05/31	18.2	38.04	8	38.16	37.90	10.2	23,504	0.04%
2023/05/30	29.1	38.09	7.6	38.11	38.30	21.5	22,887	0.09%
2023/05/29	31.4	37.84	15.5	37.85	38.15	15.9	23,178	0.07%
2023/05/26	4	37.76	1	37.75	38.00	3	23,692	0.01%
2023/05/25	23.1	37.56	13	37.80	38.05	10.1	24,133	0.04%
2023/05/24	16.4	37.61	2	37.73	37.85	14.4	23,953	0.06%
2023/05/23	23.6	37.94	60.2	38.00	37.90	-36.7	23,751	-0.15%
2023/05/22	37.6	38.23	7	38.29	38.25	30.6	23,649	0.13%
2023/05/19	57.2	37.89	3.5	37.79	37.85	53.7	23,556	0.23%
2023/05/18	32.1	37.85	5.1	37.85	37.85	27	23,437	0.12%
2023/05/17	20.1	37.89	1	38.15	37.90	19.1	23,453	0.08%
2023/05/16	10	37.60	8	37.63	37.75	2	23,506	0.01%
2023/05/15	43.3	37.29	5	37.25	37.35	38.3	23,506	0.16%
2023/05/12	26.4	38.20	12	38.13	37.80	14.4	23,276	0.06%
2023/05/11	26.4	38.20	12	38.13	38.20	14.4	23,037	0.06%
2023/05/10	32.1	38.68	2	38.70	38.85	30.1	22,849	0.13%
2023/05/09	45.9	38.77	4	39.11	38.65	41.9	22,795	0.18%
2023/05/08	36.4	39.56	7.1	39.50	39.60	29.3	22,479	0.13%
2023/05/05	12	39.30	3.8	39.54	39.30	8.2	22,322	0.04%
2023/05/04	9.4	39.43	6	39.54	39.45	3.4	22,305	0.02%
2023/05/03	48	39.65	50.4	39.79	39.50	-2.4	22,236	-0.01%
2023/05/02	53.2	39.80	84.9	39.76	39.90	-31.6	22,048	-0.14%
2023/04/28	25.5	38.79	26.1	38.76	38.70	-0.6	21,538	0.00%
2023/04/27	32.3	38.91	9	38.98	38.65	23.3	21,481	0.11%
2023/04/26	31	38.93	23	38.86	39.10	8	21,572	0.04%
2023/04/25	119.3	38.81	48	38.71	38.50	71.3	21,693	0.33%	大買/
2023/04/24	85.3	39.34	128.6	39.38	39.55	-43.3	21,265	-0.20%	大賣/
2023/04/21	41.1	38.34	64	38.45	38.30	-22.9	20,241	-0.11%
2023/04/20	25.6	37.26	15.3	37.30	37.20	10.3	19,358	0.05%
2023/04/19	15	37.32	4	37.33	37.10	11	19,409	0.06%
2023/04/18	40.1	37.63	3.1	37.62	37.45	37	19,425	0.19%
2023/04/17	18.9	38.02	48	38.12	37.95	-29.1	19,656	-0.15%
2023/04/14	1.7	37.46	11.8	37.50	37.55	-10.1	19,373	-0.05%
2023/04/13	12.1	37.46	10.1	37.54	37.55	2	19,387	0.01%
2023/04/12	14.3	37.55	4.3	37.75	37.45	10	19,333	0.05%
2023/04/11	8.9	37.28	31	37.41	37.45	-22.1	19,262	-0.11%
2023/04/10	6.5	36.43	3	36.52	36.60	3.5	19,042	0.02%
2023/04/07	5.1	36.38	0	0.00	36.40	5.1	19,060	0.03%
2023/04/06	9.5	36.38	0	0.00	36.45	9.5	19,160	0.05%
2023/03/31	2.3	36.32	1	36.50	36.40	1.3	19,407	0.01%
2023/03/30	21	36.16	5.2	36.12	36.20	15.8	20,415	0.08%
2023/03/29	19.3	36.21	15	36.22	36.35	4.3	21,328	0.02%
2023/03/28	36.4	36.26	5.5	36.26	36.20	31	22,230	0.14%
2023/03/27	27.7	36.81	9.4	36.81	36.65	18.3	23,097	0.08%
2023/03/24	7.5	37.49	62.1	37.50	37.60	-54.7	23,872	-0.23%
2023/03/23	1.8	37.41	5	37.41	37.35	-3.2	23,875	-0.01%
2023/03/22	15.3	37.23	10.3	37.30	37.20	4.9	23,957	0.02%
2023/03/21	6.2	37.13	3	37.07	37.05	3.1	24,027	0.01%
2023/03/20	3.5	36.77	32	36.82	36.90	-28.5	24,042	-0.12%
2023/03/17	7.3	36.45	1	36.45	36.40	6.3	24,199	0.03%
2023/03/16	28.9	36.51	15	36.43	36.35	13.9	23,908	0.06%
2023/03/15	8.3	37.09	2.3	37.22	37.10	6	23,942	0.03%
2023/03/14	38.4	36.47	2	36.75	36.75	36.4	24,037	0.15%
2023/03/13	24.5	36.49	7.7	36.40	36.75	16.8	24,266	0.07%
2023/03/10	52.6	36.73	15.3	36.78	36.70	37.3	24,281	0.15%
2023/03/09	87.2	37.38	3.6	37.39	37.20	83.6	24,506	0.34%
2023/03/08	93.9	37.65	10	37.67	37.75	83.9	24,873	0.34%
2023/03/07	16.1	37.96	0	0.00	37.95	16.1	24,885	0.06%
2023/03/06	16.5	37.99	49	37.95	37.95	-32.5	25,216	-0.13%
2023/03/03	78	37.85	28	37.81	37.75	50	25,487	0.20%
2023/03/02	1.4	37.56	8	37.64	37.90	-6.6	25,669	-0.03%
2023/03/01	78.6	38.15	61.6	37.90	37.80	17	25,706	0.07%
2023/02/24	63	39.18	14.8	39.37	39.15	48.2	25,338	0.19%
2023/02/23	54.5	39.04	72.9	39.11	39.50	-18.4	24,816	-0.07%
2023/02/22	67.2	38.01	7.2	38.05	38.05	60	25,159	0.24%
2023/02/21	6	38.36	6.6	38.38	38.35	-0.6	26,058	0.00%
2023/02/20	41.4	38.08	21	38.11	38.25	20.4	26,714	0.08%
2023/02/17	20	37.52	8	37.92	38.00	12	27,226	0.04%
2023/02/16	10.6	37.56	17.4	37.49	37.50	-6.8	27,958	-0.02%
2023/02/15	6.5	37.59	11.2	37.61	37.55	-4.7	28,051	-0.02%
2023/02/14	23.8	37.44	26	37.43	37.25	-2.2	27,991	-0.01%
2023/02/13	5.3	37.07	4.2	37.02	37.00	1.1	27,957	0.00%
2023/02/10	16.4	36.76	14	36.70	36.85	2.4	28,096	0.01%
2023/02/09	3.3	36.69	15.2	36.61	36.60	-11.9	28,114	-0.04%
2023/02/08	6	36.62	3	36.62	36.75	3	28,188	0.01%
2023/02/07	21.7	36.53	4.2	36.36	36.65	17.5	28,269	0.06%
2023/02/06	24.2	36.27	0.4	36.46	36.15	23.8	28,252	0.08%
2023/02/03	41.7	36.41	4	36.41	36.45	37.7	28,142	0.13%
2023/02/02	5.3	36.75	9.3	36.77	36.80	-4.1	28,165	-0.01%
2023/02/01	6.4	36.46	56.4	36.63	36.75	-50	28,193	-0.18%
2023/01/31	68.4	36.68	12.1	36.52	36.25	56.2	28,263	0.20%
2023/01/30	15	36.85	14.6	36.80	36.95	0.4	28,195	0.00%
2023/01/17	5.9	36.02	15	36.06	36.00	-9.1	28,181	-0.03%
2023/01/16	26.5	36.41	45.2	36.48	36.50	-18.8	28,175	-0.07%
2023/01/13	18.5	36.10	47	36.00	36.15	-28.4	27,855	-0.10%
2023/01/12	9	35.28	32.2	35.21	35.40	-23.2	27,913	-0.08%
2023/01/11	4	34.73	40.3	34.70	34.70	-36.3	28,119	-0.13%
2023/01/10	3.5	34.49	10.6	34.51	34.60	-7.1	28,426	-0.02%
2023/01/09	4.5	34.50	12.1	34.49	34.60	-7.6	28,943	-0.03%
2023/01/06	16.2	34.32	5	34.30	34.25	11.2	29,213	0.04%
2023/01/05	34	34.37	116	34.46	34.45	-82	29,670	-0.28%	大賣/
2023/01/04	35.2	33.55	3.1	33.62	33.50	32.1	29,498	0.11%
2023/01/03	38.3	33.47	8	33.52	33.50	30.3	29,714	0.10%
2022/12/30	3.1	33.78	6	33.87	33.65	-2.9	29,735	-0.01%
2022/12/29	8	33.80	10	33.70	33.70	-2	29,889	-0.01%
2022/12/28	6.3	34.02	11	34.28	34.30	-4.7	30,140	-0.02%
2022/12/27	20.4	34.42	10	34.55	34.30	10.4	30,373	0.03%
2022/12/26	15.4	34.28	3.2	34.31	34.40	12.2	30,533	0.04%
2022/12/23	15.5	34.14	16	34.23	34.05	-0.5	31,062	0.00%
2022/12/22	3	34.42	103	34.51	34.45	-100	31,982	-0.31%	大賣/
2022/12/21	3.3	33.81	17	34.05	34.05	-13.7	31,325	-0.04%
2022/12/20	23.5	33.79	22	33.66	33.70	1.5	30,705	0.01%
2022/12/19	26.6	33.99	13	33.91	33.85	13.6	30,251	0.04%
2022/12/16	9.6	33.11	21.9	33.71	34.60	-12.3	29,428	-0.04%
2022/12/15	0.1	33.60	16	33.55	33.55	-15.9	28,860	-0.06%
2022/12/14	20.5	33.53	0	0.00	33.50	20.5	29,170	0.07%
2022/12/13	21.1	33.83	4	33.78	33.70	17.1	29,231	0.06%
2022/12/12	16.9	33.71	13	33.72	33.85	3.9	29,198	0.01%
2022/12/09	1.3	33.71	15.2	33.71	33.70	-14	29,684	-0.05%
2022/12/08	24.7	33.22	2.7	33.23	33.20	22	29,675	0.07%
2022/12/07	7.7	33.19	4	33.38	33.35	3.7	29,677	0.01%
2022/12/06	77.9	33.44	3	33.52	33.30	74.9	29,698	0.25%
2022/12/05	17.1	33.45	13	33.60	33.70	4.1	29,562	0.01%
2022/12/02	30.5	33.69	1	33.75	33.65	29.5	29,249	0.10%
2022/12/01	15	34.07	25.5	34.16	34.05	-10.5	29,193	-0.04%
2022/11/30	10.5	33.49	33	33.64	33.90	-22.5	29,003	-0.08%
2022/11/29	24.7	33.32	10.4	33.35	33.55	14.3	28,619	0.05%
2022/11/28	21.2	33.01	7	33.10	33.00	14.2	28,640	0.05%
2022/11/25	9.2	33.36	30	33.44	33.55	-20.8	28,428	-0.07%
2022/11/24	28.1	32.89	2	33.00	33.20	26.1	28,273	0.09%
2022/11/23	18.6	32.70	2	32.80	32.70	16.6	28,055	0.06%
2022/11/22	24.6	32.66	1.3	32.60	32.65	23.3	27,954	0.08%
2022/11/21	32.4	32.88	5	32.86	32.85	27.4	27,730	0.10%
2022/11/18	29.6	33.62	8.1	33.60	33.30	21.5	27,498	0.08%
2022/11/17	53.1	34.31	60.9	34.13	34.25	-7.8	26,542	-0.03%
2022/11/16	45.9	33.13	24	33.26	32.90	21.9	25,556	0.09%
2022/11/15	73.6	33.40	16	33.53	33.85	57.6	24,950	0.23%
2022/11/14	43.9	33.63	89.2	33.68	34.15	-45.4	24,375	-0.19%
2022/11/11	23.3	32.16	63.8	32.15	32.15	-40.5	23,576	-0.17%
2022/11/10	8.4	31.85	9	31.97	31.70	-0.6	23,483	0.00%
2022/11/09	7	31.91	2.2	31.84	31.90	4.8	23,444	0.02%
2022/11/08	25.4	31.40	30.9	31.59	31.65	-5.5	23,282	-0.02%
2022/11/07	7.9	30.86	5.3	30.97	31.00	2.6	23,106	0.01%
2022/11/04	10.2	30.35	1	30.20	30.45	9.2	23,191	0.04%
2022/11/03	22.4	30.28	13	30.31	30.30	9.4	23,144	0.04%
2022/11/02	19.2	30.69	2	30.78	30.75	17.2	23,105	0.07%
2022/11/01	5.7	30.41	3	30.65	30.65	2.7	23,119	0.01%
2022/10/31	15.3	30.42	0	0.00	30.25	15.3	23,108	0.07%
2022/10/28	54.2	30.84	4.2	30.94	30.50	49.9	23,119	0.22%
2022/10/27	25.2	31.00	8	30.86	30.85	17.2	23,111	0.07%
2022/10/26	10.8	30.21	38.2	30.39	30.30	-27.4	23,119	-0.12%
2022/10/25	56.4	30.00	0	0.00	29.90	56.4	23,077	0.24%
2022/10/24	105.5	30.81	2	31.40	30.60	103.5	22,682	0.46%	大買/鉅額交易
2022/10/21	7.2	30.93	0.9	30.85	31.00	6.3	22,562	0.03%
2022/10/20	50.9	30.89	55	30.89	30.90	-4.1	22,518	-0.02%
2022/10/19	63.1	31.89	4	31.90	31.60	59.1	22,012	0.27%
2022/10/18	17.2	31.61	14	31.56	31.45	3.2	21,608	0.01%
2022/10/17	27.9	31.64	38	31.68	31.70	-10.1	21,593	-0.05%
2022/10/14	34.1	32.55	6.2	32.80	32.40	27.9	21,633	0.13%
2022/10/13	49.5	32.93	28	32.77	32.65	21.5	21,544	0.10%
2022/10/12	8.2	33.80	1.4	33.84	33.75	6.8	21,287	0.03%
2022/10/11	32.2	33.81	4	33.81	33.80	28.2	21,345	0.13%
2022/10/07	18.3	34.29	7	34.26	34.25	11.2	21,291	0.05%
2022/10/06	15.1	34.26	1	34.40	34.30	14.1	21,266	0.07%
2022/10/05	17.9	34.28	11	34.29	34.15	6.9	21,277	0.03%
2022/10/04	28.4	33.79	1	33.80	33.85	27.4	21,025	0.13%
2022/10/03	46.6	33.79	6.3	33.75	33.65	40.3	20,773	0.19%
2022/09/30	40.2	33.85	7	33.77	33.80	33.1	20,658	0.16%
2022/09/29	78.6	34.09	2.4	34.16	34.15	76.2	20,144	0.38%
2022/09/28	54.9	35.09	2.1	35.03	34.90	52.7	19,056	0.28%
2022/09/27	17.7	35.79	4	36.01	35.80	13.7	18,789	0.07%
2022/09/26	43.5	36.06	20	36.04	35.85	23.4	18,599	0.13%
2022/09/23	41.7	37.07	1	37.05	37.00	40.7	18,381	0.22%
2022/09/22	58.5	37.55	9	37.42	37.55	49.5	18,250	0.27%
2022/09/21	29.8	38.16	0.9	38.39	38.10	28.9	17,880	0.16%
2022/09/20	78.8	38.57	0	0.00	38.55	78.8	17,513	0.45%
2022/09/19	60.4	38.93	11	38.88	38.80	49.4	17,397	0.28%
2022/09/16	67.9	38.87	3	38.75	38.60	64.9	17,332	0.37%
2022/09/15	16.9	39.52	0	0.00	39.55	16.9	16,939	0.10%
2022/09/14	13.7	39.64	24	39.61	39.65	-10.4	16,875	-0.06%
2022/09/13	6.2	39.83	722.4	39.89	39.90	-716.2	16,925	-4.23%	大賣/鉅額交易
2022/09/12	13.3	39.74	13.6	39.82	39.80	-0.3	16,977	0.00%
2022/09/08	3.3	39.69	55.8	39.81	39.85	-52.5	17,321	-0.30%
2022/09/07	13.7	39.59	1	39.65	39.70	12.7	17,462	0.07%
2022/09/06	1.2	39.60	1,045.3	39.85	39.85	-1,044.1	17,501	-5.97%	大賣/鉅額交易
2022/09/05	15.3	38.98	8	39.06	39.10	7.3	17,483	0.04%
2022/09/02	32.3	38.55	21	38.62	38.50	11.3	17,570	0.06%
2022/09/01	36.9	38.91	3	38.98	38.90	33.9	17,325	0.20%
2022/08/31	15.5	39.27	4	39.27	39.30	11.5	17,158	0.07%
2022/08/30	4	39.23	5	39.35	39.25	-1	17,048	-0.01%
2022/08/29	38.6	39.34	56.9	39.11	39.35	-18.3	17,169	-0.11%
2022/08/26	18.6	39.64	1,346.3	39.65	39.65	-1,327.7	17,183	-7.73%	大賣/鉅額交易
2022/08/25	1	39.30	11.8	39.44	39.55	-10.8	17,263	-0.06%
2022/08/24	7.4	39.21	9	39.27	39.25	-1.6	17,398	-0.01%
2022/08/23	30	39.21	0.6	39.37	39.35	29.4	17,816	0.16%
2022/08/22	7	39.18	8.5	39.36	39.65	-1.5	17,936	-0.01%
2022/08/19	13.4	39.46	5	39.45	39.45	8.4	18,065	0.05%
2022/08/18	25	39.61	1	39.80	39.80	24	18,153	0.13%
2022/08/17	6.9	39.48	5.2	39.71	40.00	1.7	18,215	0.01%
2022/08/16	4.1	39.25	8	39.20	39.35	-3.9	18,244	-0.02%
2022/08/15	76.9	39.31	19	39.23	39.30	57.9	18,314	0.32%
2022/08/12	34	39.17	0	0.00	39.30	34	18,719	0.18%
2022/08/11	8.4	38.78	24	39.01	39.35	-15.7	18,846	-0.08%
2022/08/10	8.4	38.57	1	38.50	38.75	7.4	18,945	0.04%
2022/08/09	8.2	38.32	0	0.00	38.75	8.2	19,108	0.04%
2022/08/08	42.8	38.56	4	38.76	38.70	38.8	19,258	0.20%
2022/08/05	9.8	38.89	0.1	39.00	38.85	9.8	19,436	0.05%
2022/08/04	13.6	38.84	47.6	38.77	38.75	-34	19,943	-0.17%
2022/08/03	9	38.98	15.5	39.07	39.10	-6.5	20,186	-0.03%
2022/08/02	10.7	39.12	31	39.15	39.15	-20.3	20,245	-0.10%
2022/08/01	17	39.16	9.2	39.38	39.50	7.8	20,243	0.04%
2022/07/29	8.8	38.49	11	38.55	38.75	-2.3	20,205	-0.01%
2022/07/28	3.3	38.07	4.6	38.13	38.20	-1.3	20,134	-0.01%
2022/07/27	24.1	37.83	1	37.85	37.85	23.1	20,075	0.11%
2022/07/26	27.6	37.81	12	37.85	37.80	15.6	20,246	0.08%
2022/07/25	42.9	37.87	0	0.00	37.85	42.9	20,320	0.21%
2022/07/22	47.1	37.76	3	37.75	37.70	44.1	20,389	0.22%
2022/07/21	66.7	37.94	13.5	38.11	38.05	53.2	20,196	0.26%
2022/07/20	47.4	41.61	80.2	41.53	41.60	-32.8	19,656	-0.17%
2022/07/19	31.8	41.34	17	41.37	41.65	14.8	19,510	0.08%
2022/07/18	28	40.19	8	40.14	40.70	20	19,267	0.10%
2022/07/15	31.7	40.95	14	41.13	40.50	17.7	19,169	0.09%
2022/07/14	4.5	41.76	16	41.72	41.70	-11.5	19,107	-0.06%
2022/07/13	12.2	41.78	22	41.74	41.80	-9.8	19,230	-0.05%
2022/07/12	0	0.00	9	40.84	41.00	-9	19,337	-0.05%
2022/07/11	0	41.05	18	41.04	41.10	-18	19,484	-0.09%
2022/07/08	17.1	40.69	7.4	40.76	40.80	9.7	19,573	0.05%
2022/07/07	2.1	40.74	18	40.68	40.90	-15.9	19,674	-0.08%
2022/07/06	13.9	40.23	5	40.35	40.00	8.9	20,055	0.04%
2022/07/05	3	40.50	11.2	40.64	40.75	-8.2	19,967	-0.04%
2022/07/04	25	40.09	0	0.00	40.00	25	19,809	0.13%
2022/07/01	29.2	40.41	45.3	40.36	40.35	-16.1	19,681	-0.08%
2022/06/30	5	39.40	18.3	39.52	39.50	-13.3	19,421	-0.07%
2022/06/29	12.3	39.49	3.3	39.70	39.55	9	19,227	0.05%
2022/06/28	8	39.70	5	39.68	39.60	3	19,218	0.02%
2022/06/27	12	39.93	12	39.92	39.80	0	19,203	0.00%
2022/06/24	11.3	39.43	4.5	39.55	39.50	6.9	19,070	0.04%
2022/06/23	15.1	39.13	0	0.00	39.00	15.1	18,963	0.08%
2022/06/22	6.4	39.60	20.4	39.58	39.50	-14	18,809	-0.07%
2022/06/21	12.1	39.48	10.5	39.34	39.45	1.6	18,775	0.01%
2022/06/20	56.7	39.06	8	39.09	38.85	48.7	18,695	0.26%
2022/06/17	41.3	39.64	6.2	39.65	39.60	35.1	18,440	0.19%
2022/06/16	23.5	40.27	9	40.27	40.00	14.5	18,279	0.08%
2022/06/15	67.4	40.10	2	40.13	40.05	65.4	18,452	0.35%
2022/06/14	440.8	40.07	1	40.25	40.10	439.8	18,363	2.39%	大買/鉅額交易
2022/06/13	490.4	40.79	20	40.75	40.80	470.4	18,122	2.60%	大買/鉅額交易
2022/06/10	14.6	41.43	6	41.41	41.40	8.6	17,840	0.05%
2022/06/09	8.2	41.60	30	41.75	41.55	-21.8	17,831	-0.12%
2022/06/08	0	0.00	6.6	41.74	41.75	-6.6	17,785	-0.04%
2022/06/07	19.3	41.42	3	41.35	41.35	16.3	17,736	0.09%
2022/06/06	35.1	41.63	1	41.55	41.55	34.1	17,502	0.19%
2022/06/02	20.4	41.74	1	41.70	41.70	19.4	17,511	0.11%
2022/06/01	38.9	42.18	6	42.14	42.10	32.9	17,534	0.19%
2022/05/31	20.4	42.72	0	0.00	42.60	20.4	17,391	0.12%
2022/05/30	2.1	42.90	8.6	42.93	42.80	-6.5	16,918	-0.04%
2022/05/27	4	42.16	6	42.20	42.20	-2	16,696	-0.01%
2022/05/26	14	42.06	4.5	42.06	41.70	9.5	16,596	0.06%
2022/05/25	2	41.80	4.5	41.83	41.65	-2.5	16,538	-0.02%
2022/05/24	406.5	41.20	2	41.30	41.20	404.5	16,462	2.46%	大買/鉅額交易
2022/05/23	10	41.26	1	41.30	41.20	9	16,294	0.06%
2022/05/20	6	41.28	3.1	41.66	41.15	2.9	16,186	0.02%
2022/05/19	421	41.10	2	41.10	41.10	419	15,717	2.67%	大買/鉅額交易
2022/05/18	8.5	41.41	0	0.00	41.60	8.5	15,532	0.05%
2022/05/17	9.4	41.51	2	41.50	41.50	7.4	15,250	0.05%
2022/05/16	43.1	41.22	1	41.25	41.25	42.1	15,019	0.28%
2022/05/13	21.1	41.37	3.5	41.73	41.60	17.6	14,715	0.12%
2022/05/12	455.3	40.98	19	41.21	40.80	436.3	14,482	3.01%	大買/鉅額交易
2022/05/11	32.4	42.70	9	42.77	42.65	23.4	13,898	0.17%
2022/05/10	413.6	43.95	2	43.85	43.85	411.6	13,469	3.06%	大買/鉅額交易
2022/05/09	35.3	44.39	1	44.25	44.25	34.3	13,279	0.26%
2022/05/06	18.5	45.13	0	0.00	45.10	18.5	13,113	0.14%
2022/05/05	3	45.67	3	45.65	45.60	0	13,152	0.00%
2022/05/04	9.2	45.34	6.1	45.31	45.50	3.1	13,127	0.02%
2022/05/03	32.4	45.40	0	0.00	45.35	32.4	13,228	0.24%
2022/04/29	39.5	46.05	2	46.03	45.90	37.5	12,942	0.29%
2022/04/28	13.3	45.73	5	45.95	46.10	8.3	12,785	0.06%
2022/04/27	36.8	45.86	0	0.00	45.80	36.8	12,580	0.29%
2022/04/26	9.5	46.17	3	46.13	46.20	6.5	12,312	0.05%
2022/04/25	24.2	46.12	3	46.18	46.10	21.2	12,241	0.17%
2022/04/22	10.8	46.56	1	46.55	46.55	9.8	12,099	0.08%
2022/04/21	15.3	46.65	5	46.55	46.80	10.3	12,074	0.09%
2022/04/20	426	46.45	10	46.55	46.60	416	12,063	3.45%	大買/鉅額交易
2022/04/19	36.1	46.39	1	46.40	46.35	35.1	11,970	0.29%
2022/04/18	33.1	46.61	0	0.00	46.50	33.1	11,843	0.28%
2022/04/15	24	47.20	8	47.25	47.10	16	11,628	0.14%
2022/04/14	17.6	47.70	0.1	47.90	47.70	17.5	11,442	0.15%
2022/04/13	51.8	47.96	13	47.99	48.00	38.8	11,348	0.34%
2022/04/12	24.7	48.20	22	48.28	48.00	2.7	11,175	0.02%
2022/04/11	3.2	49.53	3.3	49.65	49.45	-0.1	10,764	0.00%
2022/04/08	3	49.52	13	49.68	49.80	-10	10,837	-0.09%
2022/04/07	6.1	49.76	9	49.75	49.55	-2.9	10,806	-0.03%
2022/04/06	0.2	49.80	14	49.94	50.20	-13.8	10,709	-0.13%
2022/04/01	2.2	49.76	15.1	49.85	49.75	-12.9	10,657	-0.12%
2022/03/31	9	50.11	9	50.04	49.90	0	10,588	0.00%
2022/03/30	4	49.80	18	49.85	49.85	-14	10,436	-0.13%
2022/03/29	10.1	49.83	18.8	49.81	49.80	-8.7	10,432	-0.08%
2022/03/28	9.3	49.51	6	49.24	49.70	3.3	10,389	0.03%
2022/03/25	10	49.67	14	49.66	49.70	-4	10,342	-0.04%
2022/03/24	70	49.89	5	49.88	49.95	65	10,385	0.63%
2022/03/23	4.1	49.53	5	49.58	49.65	-0.9	10,460	-0.01%
2022/03/22	10.7	49.48	13	49.51	49.70	-2.3	10,377	-0.02%
2022/03/21	12	49.56	43.6	49.61	49.75	-31.6	10,380	-0.30%
2022/03/18	2	48.65	29.1	48.57	48.95	-27.1	10,135	-0.27%
2022/03/17	0	47.95	50.6	48.00	48.00	-50.6	9,745	-0.52%
2022/03/16	5	47.73	7.1	47.86	47.85	-2.1	9,630	-0.02%
2022/03/15	1.2	47.50	12.6	47.65	47.95	-11.4	9,597	-0.12%
2022/03/14	1	47.55	0.1	47.50	47.55	0.9	9,592	0.01%
2022/03/11	1.1	47.37	1	47.45	47.45	0.1	9,676	0.00%
2022/03/10	0.1	47.55	10	47.37	47.60	-9.9	9,818	-0.10%
2022/03/09	2	47.15	5	47.28	47.25	-3	9,901	-0.03%
2022/03/08	7.6	46.98	7	46.98	46.95	0.6	10,051	0.01%
2022/03/07	14.1	47.05	0	0.00	47.10	14.1	10,059	0.14%
2022/03/04	1.2	47.66	0	0.00	47.65	1.2	10,340	0.01%
2022/03/03	3.2	47.87	10	47.95	48.05	-6.9	10,465	-0.07%
2022/03/02	1	47.70	1	47.90	48.00	0	10,752	0.00%
2022/03/01	10.2	47.74	12	47.80	47.80	-1.8	10,862	-0.02%
2022/02/25	7.4	47.11	3.8	47.20	47.35	3.7	10,955	0.03%
2022/02/24	5.1	47.21	9	47.37	47.30	-3.9	10,884	-0.04%
2022/02/23	30.1	47.61	10.4	47.63	47.65	19.7	10,872	0.18%
2022/02/22	53.6	47.21	2	47.68	47.70	51.6	10,974	0.47%
2022/02/21	2	47.70	7	47.54	47.60	-5	10,977	-0.05%
2022/02/18	1	47.40	3	47.50	47.45	-2	11,056	-0.02%
2022/02/17	4.1	47.47	5	47.44	47.45	-0.9	11,143	-0.01%
2022/02/16	6.5	47.03	0	0.00	47.00	6.5	11,199	0.06%
2022/02/15	2	47.00	3	47.05	47.00	-1	11,255	-0.01%
2022/02/14	7.5	46.99	0	0.00	47.15	7.5	11,341	0.07%
2022/02/11	4.1	47.34	5	47.30	47.55	-0.9	11,337	-0.01%
2022/02/10	3	47.18	0	0.00	47.55	3	11,361	0.03%
2022/02/09	4.4	47.04	3	47.18	47.30	1.4	11,433	0.01%
2022/02/08	6	47.05	5	47.00	46.95	1	11,535	0.01%
2022/02/07	15.6	46.57	16	46.87	47.10	-0.4	11,491	0.00%
2022/01/26	3.9	46.91	1.1	46.79	46.85	2.7	11,314	0.02%
2022/01/25	28.1	46.68	8.4	46.74	46.80	19.7	11,349	0.17%
2022/01/24	3.2	47.17	4	47.15	47.15	-0.8	11,222	-0.01%
2022/01/21	5.2	47.20	9	47.34	47.40	-3.8	11,339	-0.03%
2022/01/20	6.4	47.51	18	47.50	47.50	-11.6	11,291	-0.10%
2022/01/18	5.6	47.53	0	0.00	47.75	5.6	11,490	0.05%
2022/01/17	5.7	47.47	1.2	47.48	47.60	4.5	11,598	0.04%
2022/01/14	0.8	47.69	5.1	47.60	47.60	-4.3	11,605	-0.04%
2022/01/13	1	47.45	24	47.70	47.95	-23	11,826	-0.19%
2022/01/12	4.1	47.15	4	47.10	47.50	0	12,070	0.00%
2022/01/11	16.9	47.19	1	47.15	47.50	15.9	12,310	0.13%
2022/01/10	21.5	47.09	2	47.08	47.30	19.5	12,274	0.16%
2022/01/07	21.5	47.30	0	0.00	47.45	21.5	12,237	0.18%
2022/01/06	1	47.50	5	47.46	47.60	-4	12,219	-0.03%
2022/01/05	8.4	47.14	0	0.00	47.15	8.4	12,240	0.07%
2022/01/04	8.3	47.23	0	0.00	47.30	8.3	12,299	0.07%
2022/01/03	16.5	47.60	3	47.75	47.45	13.5	12,196	0.11%
2021/12/30	5	48.10	1.5	48.12	48.00	3.5	12,155	0.03%
2021/12/28	0	0.00	8	48.08	48.15	-8	12,350	-0.06%
2021/12/27	0	0.00	15	48.03	48.10	-15	12,448	-0.12%
2021/12/24	0	0.00	14	47.89	47.90	-14	12,692	-0.11%
2021/12/23	3	47.63	6	47.64	47.70	-3	12,853	-0.02%
2021/12/22	3	47.40	0	47.40	47.40	3	12,914	0.02%
2021/12/21	7	47.21	0	0.00	47.25	7	13,062	0.05%
2021/12/20	2	47.30	0	0.00	47.40	2	13,199	0.02%
2021/12/17	11	47.32	38	47.46	47.45	-27	13,236	-0.20%
2021/12/16	5.1	46.91	4	47.00	46.90	1.1	13,161	0.01%
2021/12/15	4.2	46.94	0	0.00	46.95	4.2	13,398	0.03%
2021/12/14	1.2	47.02	2	47.05	47.00	-0.8	13,527	-0.01%
2021/12/13	2	47.13	0	0.00	47.10	2	13,762	0.01%
2021/12/10	1.7	47.40	4	47.39	47.30	-2.3	14,011	-0.02%
2021/12/09	5.6	47.49	5	47.42	47.40	0.6	14,718	0.00%
2021/12/08	2	47.60	9.5	47.62	47.70	-7.5	15,007	-0.05%
2021/12/07	4.2	47.33	5	47.40	47.55	-0.8	15,100	-0.01%
2021/12/06	4	46.95	27	46.98	47.30	-23	15,059	-0.15%
2021/12/03	6.2	46.58	0	0.00	46.40	6.2	15,012	0.04%
2021/12/02	26.1	46.42	1	46.30	46.30	25.1	14,910	0.17%
2021/12/01	17.5	46.45	1	46.75	46.60	16.5	14,885	0.11%
2021/11/30	29	46.83	2	47.20	46.00	27	14,816	0.18%
2021/11/29	31.9	46.40	4.7	46.35	46.50	27.2	14,386	0.19%
2021/11/26	35.4	46.60	9	46.62	46.50	26.4	14,324	0.18%
2021/11/25	18.3	47.16	3	47.13	47.15	15.3	14,217	0.11%
2021/11/24	36.4	47.45	3.4	47.45	47.45	33	14,124	0.23%
2021/11/23	17.5	47.80	0	0.00	47.80	17.5	13,953	0.13%
2021/11/22	20.6	47.91	2.1	47.91	47.90	18.5	13,999	0.13%
2021/11/19	13.2	48.14	7	48.06	48.30	6.2	13,936	0.04%
2021/11/18	10.1	48.30	2	48.30	48.30	8.1	13,882	0.06%
2021/11/17	6	48.38	0	0.00	48.55	6	13,875	0.04%
2021/11/16	4	48.51	7	48.42	48.65	-3	13,977	-0.02%
2021/11/15	3.1	48.45	2	48.53	48.60	1.1	14,174	0.01%
2021/11/12	6	48.60	0.1	48.75	48.70	5.8	14,358	0.04%
2021/11/11	18.4	48.80	8	48.83	48.80	10.4	14,578	0.07%
2021/11/10	3.2	48.51	16	48.62	48.70	-12.8	14,843	-0.09%
2021/11/09	6.3	48.53	3.2	48.73	48.80	3.2	15,088	0.02%
2021/11/08	9	48.66	8.7	48.77	48.95	0.3	16,197	0.00%
2021/11/05	5.1	47.96	7	47.96	48.15	-1.9	16,989	-0.01%
2021/11/04	12	48.10	17	48.21	48.10	-5	17,324	-0.03%
2021/11/03	15.2	48.12	0	0.00	48.15	15.2	17,764	0.09%
2021/11/02	18.2	48.47	4	48.45	48.15	14.2	18,197	0.08%
2021/11/01	9	48.15	5	48.10	48.25	4	18,674	0.02%
2021/10/29	37.4	48.30	0	0.00	48.25	37.4	18,923	0.20%
2021/10/28	2.2	48.55	1	48.40	48.50	1.2	19,472	0.01%
2021/10/27	14	48.44	1	48.55	48.35	13	19,594	0.07%
2021/10/26	3	48.53	5	48.81	48.45	-2	19,646	-0.01%
2021/10/25	30.5	48.23	0	0.00	48.25	30.5	19,726	0.15%
2021/10/22	1	48.80	3	48.77	48.80	-2	20,089	-0.01%
2021/10/21	27	48.47	1	48.75	48.75	26	20,240	0.13%
2021/10/20	37.4	48.37	1	48.65	48.35	36.4	20,272	0.18%
2021/10/19	24.7	49.13	41	48.99	49.10	-16.3	20,369	-0.08%
2021/10/18	7	49.89	2	49.85	49.80	5	20,223	0.02%
2021/10/15	1	49.90	0	0.00	50.10	1	20,486	0.00%
2021/10/14	7	49.96	0.6	50.20	49.90	6.5	20,492	0.03%
2021/10/13	3	50.33	7	50.64	50.50	-4	20,515	-0.02%
2021/10/12	8	49.84	8	50.23	50.20	0	20,491	0.00%
2021/10/08	1.1	50.30	26	50.29	50.40	-24.9	20,467	-0.12%
2021/10/07	0.1	50.34	9	50.32	50.40	-8.9	20,717	-0.04%
2021/10/06	4.1	49.91	2	50.10	49.90	2.1	20,940	0.01%
2021/10/05	3.1	50.32	9.5	49.99	50.30	-6.4	21,193	-0.03%
2021/10/04	1	50.00	20	50.40	50.00	-19	21,654	-0.09%
2021/10/01	22.3	50.09	3.2	50.01	50.20	19.1	22,316	0.09%
2021/09/30	18	50.79	26	50.72	51.00	-8	22,380	-0.04%
2021/09/29	2	50.60	23.1	50.63	50.60	-21.1	22,519	-0.09%
2021/09/28	4	50.65	6.1	50.92	51.00	-2.1	22,713	-0.01%
2021/09/27	15	50.95	5.1	50.91	51.10	9.9	22,761	0.04%
2021/09/24	12	51.39	2	51.35	51.30	10	22,881	0.04%
2021/09/23	2	51.10	10	51.17	51.20	-8	22,886	-0.03%
2021/09/22	17.1	50.04	21.5	49.98	50.70	-4.4	22,838	-0.02%
2021/09/17	4	50.93	3	51.50	50.70	1	22,742	0.00%
2021/09/16	5.2	51.52	11	51.51	51.70	-5.8	22,693	-0.03%
2021/09/15	1	51.00	22.6	51.21	51.20	-21.6	22,526	-0.10%
2021/09/14	27.4	51.07	43.2	51.33	51.40	-15.8	22,421	-0.07%
2021/09/13	32	49.56	50	49.87	50.10	-18	21,802	-0.08%
2021/09/10	1	48.75	3	48.88	49.00	-2	21,700	-0.01%
2021/09/09	2.2	47.94	0	0.00	48.20	2.2	21,833	0.01%
2021/09/08	2.1	48.50	5	48.60	48.55	-2.9	21,908	-0.01%
2021/09/07	4	48.83	6	48.78	48.75	-2	21,992	-0.01%
2021/09/06	3	48.85	9.2	48.77	48.80	-6.2	22,010	-0.03%
2021/09/03	1	48.30	20	48.41	48.50	-19	21,935	-0.09%
2021/09/02	8	47.99	5	47.85	47.90	3	21,889	0.01%
2021/09/01	6	48.03	7	48.11	48.40	-1	21,952	0.00%
2021/08/31	12.3	47.79	19.2	47.70	48.45	-6.9	21,850	-0.03%
2021/08/30	1	47.60	0	0.00	47.60	1	21,749	0.00%
2021/08/27	6	47.28	4	47.36	47.45	2	21,802	0.01%
2021/08/26	19.2	46.79	1	46.85	46.95	18.2	22,042	0.08%
2021/08/25	3.3	46.70	4	46.74	47.20	-0.7	22,198	0.00%
2021/08/24	26.6	46.70	1	46.65	46.75	25.6	22,216	0.12%
2021/08/23	13	46.80	10.2	47.19	46.80	2.8	22,436	0.01%
2021/08/20	12.2	46.40	13.5	46.07	46.15	-1.3	22,539	-0.01%
2021/08/19	47.6	46.40	6	46.30	46.20	41.6	22,907	0.18%
2021/08/18	27.1	47.10	1	46.80	47.25	26.1	22,789	0.11%
2021/08/17	24.6	47.51	4	47.69	47.30	20.6	22,621	0.09%
2021/08/16	46.2	48.12	11	47.91	47.95	35.2	22,465	0.16%
2021/08/13	17.5	48.36	69.4	48.28	48.40	-51.9	22,509	-0.23%
2021/08/12	97	47.04	28.3	47.38	47.60	68.7	22,621	0.30%
2021/08/11	75.6	51.10	32.5	51.12	51.10	43.1	21,868	0.20%
2021/08/10	17.2	51.87	127	51.82	51.90	-109.8	21,421	-0.51%	大賣/鉅額交易
2021/08/09	34.4	52.23	1	52.30	52.40	33.4	21,726	0.15%
2021/08/06	1	52.70	27	52.67	52.90	-26	21,805	-0.12%
2021/08/05	41.2	53.04	9	52.80	52.70	32.2	22,168	0.15%
2021/08/04	9.2	53.80	41.5	54.05	53.80	-32.3	23,135	-0.14%
2021/08/03	7.1	53.83	42.3	53.61	53.90	-35.2	23,671	-0.15%
2021/08/02	4.2	52.58	10	52.68	52.80	-5.9	23,444	-0.02%
2021/07/30	6.3	52.64	8.2	52.71	52.60	-1.9	23,936	-0.01%
2021/07/29	5	52.46	6	52.67	52.90	-1	24,450	0.00%
2021/07/28	19.1	52.35	11.5	52.53	52.40	7.6	24,837	0.03%
2021/07/27	12.8	52.80	11.2	52.93	53.00	1.6	25,536	0.01%
2021/07/26	17.6	53.45	36	53.54	53.20	-18.5	26,205	-0.07%
2021/07/23	13	52.62	32.1	52.78	53.00	-19.1	26,532	-0.07%
2021/07/22	15.9	52.01	3	52.10	52.10	12.9	26,663	0.05%
2021/07/21	50.5	51.87	28	52.05	51.80	22.5	27,077	0.08%
2021/07/20	8	51.49	1	51.70	51.70	7	27,984	0.03%
2021/07/19	2	51.90	21.2	51.89	52.00	-19.2	29,485	-0.06%
2021/07/16	13.1	51.41	4	51.50	51.50	9.1	32,699	0.03%
2021/07/15	7	51.46	2	51.45	51.60	5	34,817	0.01%
2021/07/14	45.1	51.39	2.1	51.40	51.50	43.1	36,177	0.12%
2021/07/13	14.8	51.93	4.5	52.09	51.90	10.3	36,859	0.03%
2021/07/12	11	52.01	27	52.05	52.20	-16	37,265	-0.04%
2021/07/09	14.1	52.03	17	52.46	52.00	-3	37,473	-0.01%
2021/07/08	14	52.47	97.6	52.46	52.80	-83.6	37,291	-0.22%
2021/07/07	10.2	51.15	18.3	51.12	51.30	-8.1	36,928	-0.02%
2021/07/06	33.9	50.95	6.3	51.06	51.20	27.6	36,823	0.08%
2021/07/05	16	50.67	4.3	50.71	50.60	11.7	36,751	0.03%
2021/07/02	32.9	50.69	0	0.00	50.50	32.9	36,605	0.09%
2021/07/01	41.1	50.69	32.1	50.79	50.60	9	36,533	0.02%
2021/06/30	16	51.05	3	51.13	51.00	13	36,744	0.04%
2021/06/29	8.1	51.00	20	51.06	51.20	-11.9	36,788	-0.03%
2021/06/28	4	50.95	5.1	51.10	51.10	-1.1	36,966	0.00%
2021/06/25	6.2	50.99	6.2	51.09	51.00	0	36,992	0.00%
2021/06/24	3	51.00	5	51.06	51.10	-2	37,241	-0.01%
2021/06/23	3	50.77	5	50.96	51.00	-2	37,676	-0.01%
2021/06/22	6	50.92	32	51.00	50.90	-26	37,792	-0.07%
2021/06/21	14.7	50.64	6	50.78	50.70	8.7	37,889	0.02%
2021/06/18	24	51.13	1	51.10	51.00	23	38,189	0.06%
2021/06/17	4	51.53	8	51.51	51.50	-4	39,486	-0.01%
2021/06/16	6.3	51.78	36	51.74	51.90	-29.7	39,623	-0.08%
2021/06/15	4	51.18	2	51.20	51.30	2	39,581	0.01%
2021/06/11	2	51.30	4	51.43	51.40	-2	39,636	-0.01%
2021/06/09	4.1	50.95	5	50.92	51.30	-0.9	39,925	0.00%
2021/06/08	5.1	51.23	10.2	51.40	51.40	-5.1	40,039	-0.01%
2021/06/07	35	51.29	6	51.35	51.50	29	40,264	0.07%
2021/06/04	7	51.94	6	52.05	51.90	1	40,452	0.00%
2021/06/03	16.5	51.99	49.5	52.17	52.30	-33	40,659	-0.08%
2021/06/02	15.3	51.50	18.4	51.70	52.00	-3.1	40,510	-0.01%
2021/06/01	5.1	51.34	4.6	51.41	51.50	0.5	40,290	0.00%
2021/05/31	17.8	50.93	6.7	51.46	51.60	11.2	40,457	0.03%
2021/05/28	4	50.35	44.3	50.37	50.60	-40.3	40,331	-0.10%
2021/05/27	34.3	50.00	9	50.16	50.30	25.3	40,411	0.06%
2021/05/26	17	50.85	7.4	50.93	50.70	9.7	40,254	0.02%
2021/05/25	6	51.20	19	51.24	51.10	-13	40,193	-0.03%
2021/05/24	8	51.08	22	51.21	51.30	-14	40,233	-0.03%
2021/05/21	47.1	51.25	13.3	51.52	51.20	33.8	40,408	0.08%
2021/05/20	9	50.66	24.1	50.74	50.80	-15.1	40,310	-0.04%
2021/05/19	7.2	50.16	30	50.52	50.50	-22.8	40,085	-0.06%
2021/05/18	25	49.65	63.5	49.54	50.00	-38.5	39,915	-0.10%
2021/05/17	52.6	48.21	15.3	48.22	47.90	37.3	39,776	0.09%
2021/05/14	65.6	49.65	42	49.68	49.60	23.6	39,121	0.06%
2021/05/13	83.1	48.75	61	49.19	49.20	22.1	38,782	0.06%
2021/05/12	59.7	49.49	92.2	49.31	49.60	-32.4	38,261	-0.08%
2021/05/11	54.6	51.70	22.6	51.89	51.60	32	36,972	0.09%
2021/05/10	20.3	52.73	49.7	52.58	52.90	-29.4	36,241	-0.08%
2021/05/07	47.2	52.19	22.3	52.36	52.30	24.9	36,059	0.07%
2021/05/06	91.8	51.61	61	51.87	53.00	30.8	35,706	0.09%
2021/05/05	60.7	50.78	29	51.14	50.80	31.7	35,241	0.09%
2021/05/04	82.2	50.19	151	50.16	50.20	-68.8	35,127	-0.20%	大賣/
2021/05/03	83.2	51.26	18	51.32	51.20	65.2	34,169	0.19%
2021/04/29	84.4	52.42	48.1	52.43	52.10	36.3	33,664	0.11%
2021/04/28	33.4	52.56	35.1	52.44	53.20	-1.7	33,224	-0.01%
2021/04/27	60.2	52.66	11	52.70	52.70	49.2	33,106	0.15%
2021/04/26	58.5	53.28	66	53.33	53.10	-7.5	32,617	-0.02%
2021/04/23	125.1	52.43	58	52.73	53.00	67.1	31,717	0.21%	大買/
2021/04/22	360.7	56.61	430.7	55.97	54.10	-70	30,558	-0.23%	大買/大賣/
2021/04/21	199.3	55.34	159	54.67	55.70	40.3	27,491	0.15%	大買/大賣/
2021/04/20	132.1	52.40	47	52.38	52.00	85.1	25,459	0.33%	大買/
2021/04/19	64.2	50.05	60.7	49.96	50.40	3.4	24,106	0.01%
2021/04/16	17	48.41	66.8	48.76	49.00	-49.8	23,301	-0.21%
2021/04/15	52	48.19	95.8	47.84	47.90	-43.8	22,795	-0.19%
2021/04/14	77	47.03	57.5	46.88	47.00	19.5	22,494	0.09%
2021/04/13	32.7	47.18	120	47.35	47.20	-87.4	22,362	-0.39%	大賣/
2021/04/12	54.6	46.80	8.1	46.78	46.85	46.5	22,111	0.21%
2021/04/09	22.9	46.81	12	46.81	46.70	10.9	22,041	0.05%
2021/04/08	49.2	46.80	27.2	46.84	46.90	22	21,910	0.10%
2021/04/07	17.8	46.81	41	46.76	46.80	-23.2	21,820	-0.11%
2021/04/06	18.2	46.80	62	46.85	46.85	-43.8	21,761	-0.20%
2021/04/01	6.1	46.70	31	46.70	46.70	-24.9	21,372	-0.12%
2021/03/31	6.8	46.71	19	46.69	46.80	-12.3	21,256	-0.06%
2021/03/30	48	46.38	16	46.40	46.55	32	21,044	0.15%
2021/03/29	67	46.41	36.4	46.45	46.50	30.6	20,945	0.15%
2021/03/26	84.1	46.06	33	46.10	46.15	51.1	20,680	0.25%
2021/03/25	15.1	45.47	4	45.49	45.55	11.1	20,287	0.05%
2021/03/24	20	45.56	15.3	45.63	45.55	4.7	20,110	0.02%
2021/03/23	74.2	45.71	34.6	45.86	45.70	39.6	19,996	0.20%
2021/03/22	238.4	45.76	105.4	45.89	45.80	133	19,589	0.68%	大買/大賣/鉅額交易
2021/03/19	5	42.75	4	42.80	42.70	1	18,122	0.01%
2021/03/18	11	43.08	18	43.09	43.10	-7	17,888	-0.04%
2021/03/17	3	42.85	2	42.94	42.85	1	17,899	0.01%
2021/03/16	2	42.53	0	0.00	42.60	2	17,904	0.01%
2021/03/15	17.7	42.46	0	0.00	42.35	17.7	17,936	0.10%
2021/03/12	13	42.67	0	0.00	42.70	13	17,781	0.07%
2021/03/11	25.2	42.92	1	42.95	42.85	24.2	17,666	0.14%
2021/03/10	15	42.98	7	43.11	43.00	8	17,600	0.05%
2021/03/09	8	42.99	13.2	43.11	43.40	-5.2	17,714	-0.03%
2021/03/08	6.5	42.62	13	42.70	42.65	-6.5	17,513	-0.04%
2021/03/05	3.1	42.47	0	0.00	42.50	3.1	17,433	0.02%
2021/03/04	8	42.38	2	42.40	42.50	6	17,847	0.03%
2021/03/03	7	42.39	6	42.55	42.55	1	17,835	0.01%
2021/03/02	14.5	42.24	2.5	42.40	42.10	12	17,744	0.07%
2021/02/26	71.5	42.25	46.2	42.27	42.00	25.3	17,589	0.14%
2021/02/25	0	0.00	17.1	42.73	42.90	-17.1	17,255	-0.10%
2021/02/24	10.1	42.53	58	42.68	42.55	-47.9	17,267	-0.28%
2021/02/23	3.1	42.32	31.6	42.39	42.45	-28.5	17,237	-0.17%
2021/02/22	4	41.89	40.3	41.83	41.80	-36.3	17,008	-0.21%
2021/02/19	10	41.41	15.2	41.53	41.60	-5.2	16,970	-0.03%
2021/02/18	11.1	41.48	15.3	41.54	41.35	-4.3	16,894	-0.03%
2021/02/17	11.2	41.01	10	41.04	41.25	1.2	16,801	0.01%
2021/02/05	20.1	40.74	16	40.64	40.85	4.1	16,576	0.02%
2021/02/04	69.5	40.53	0	0.00	40.40	69.5	16,647	0.42%
2021/02/03	34.1	40.55	0	0.00	40.55	34.1	17,019	0.20%
2021/02/02	15	40.92	0	0.00	40.75	15	16,937	0.09%
2021/02/01	19	40.72	3	40.65	40.80	16	16,812	0.10%
2021/01/29	11	40.24	2	40.20	40.15	9	16,789	0.05%
2021/01/28	35.1	40.27	3	40.23	40.25	32.1	16,597	0.19%
2021/01/27	22	40.43	22	40.58	40.35	0	16,362	0.00%
2021/01/26	43.1	40.43	0	0.00	40.35	43.1	16,223	0.27%
2021/01/25	23.7	40.92	1	40.65	40.90	22.7	15,710	0.14%
2021/01/22	21.1	40.56	1	40.55	40.60	20.1	15,509	0.13%
2021/01/21	18	40.95	1.1	41.01	40.80	16.9	15,191	0.11%
2021/01/20	68.1	41.01	2.2	41.01	40.95	66	15,029	0.44%
2021/01/19	9	41.80	0	0.00	41.75	9	14,598	0.06%
2021/01/18	25.6	41.57	3.2	41.61	41.60	22.4	14,547	0.15%
2021/01/15	35.8	42.18	47.2	42.18	41.95	-11.4	14,248	-0.08%
2021/01/14	24.1	42.56	0	0.00	42.55	24.1	13,868	0.17%
2021/01/13	12	42.70	12	42.70	42.70	0	13,709	0.00%
2021/01/12	10.1	42.79	7	42.85	42.70	3.1	13,599	0.02%
2021/01/11	12	42.90	5.1	42.92	43.10	6.9	13,516	0.05%
2021/01/08	20.2	42.87	3.1	42.89	42.95	17.1	13,435	0.13%
2021/01/07	12	42.93	3	42.90	42.85	9	13,366	0.07%
2021/01/06	8	42.88	3	43.05	42.95	5	13,172	0.04%
2021/01/05	6	43.10	4.1	43.17	43.10	2	13,036	0.01%
2021/01/04	0.2	43.30	1	43.35	43.20	-0.8	12,974	-0.01%
2020/12/31	3	43.62	0	0.00	43.20	3	12,933	0.02%
2020/12/30	3	42.87	10.1	43.15	43.25	-7.1	12,962	-0.05%
2020/12/29	16	43.01	1	42.95	43.00	15	12,916	0.12%
2020/12/28	4	42.86	10	42.80	43.00	-6	12,907	-0.05%
2020/12/25	3	42.82	4	42.75	42.80	-1	12,961	-0.01%
2020/12/24	6	42.77	0	0.00	42.70	6	13,055	0.05%
2020/12/23	6	42.73	0	0.00	42.80	6	13,075	0.05%
2020/12/22	7.2	43.09	0	0.00	42.95	7.2	13,149	0.05%
2020/12/21	11	43.43	5	43.42	43.50	6	13,438	0.04%
2020/12/18	6	42.80	0.1	42.95	42.95	6	13,750	0.04%
2020/12/17	6	42.71	0	0.00	42.65	6	13,865	0.04%
2020/12/15	4.3	42.61	1	42.75	42.50	3.3	13,764	0.02%
2020/12/14	0	0.00	7.5	42.81	42.80	-7.5	13,726	-0.05%
2020/12/11	3.3	42.97	33	42.91	42.90	-29.7	13,816	-0.21%
2020/12/10	0	0.00	17	43.35	43.25	-17	13,749	-0.12%
2020/12/09	5.5	43.43	15	43.48	43.35	-9.5	13,778	-0.07%
2020/12/08	15	43.23	6	43.39	43.60	9	13,772	0.07%
2020/12/07	5	43.50	14	43.61	43.55	-9	13,759	-0.07%
2020/12/04	54	43.57	20	43.63	43.65	34	13,838	0.25%
2020/12/03	34.3	43.67	27.3	43.79	43.50	7	13,761	0.05%
2020/12/02	2	43.10	7.2	43.20	43.20	-5.2	13,481	-0.04%
2020/12/01	12.9	42.80	4.1	42.95	43.15	8.8	13,676	0.06%
2020/11/30	15	43.16	6.4	43.36	42.90	8.6	13,906	0.06%
2020/11/27	3	43.23	22.6	43.27	43.30	-19.6	13,694	-0.14%
2020/11/26	26	42.94	4	42.85	42.95	22	13,620	0.16%
2020/11/25	2	42.65	5	42.75	42.60	-3	13,772	-0.02%
2020/11/24	21	42.83	9	42.87	42.75	12	13,849	0.09%
2020/11/23	1	43.00	11	43.01	43.00	-10	13,800	-0.07%
2020/11/20	10	42.68	0	0.00	42.70	10	13,790	0.07%
2020/11/19	1	42.85	2	42.85	42.90	-1	13,775	-0.01%
2020/11/18	7.7	42.67	6	42.69	42.70	1.7	13,816	0.01%
2020/11/17	0.4	42.60	16	42.62	42.75	-15.7	13,854	-0.11%
2020/11/16	6	42.22	42.1	42.31	42.35	-36.1	14,202	-0.25%
2020/11/13	2	42.28	6.4	42.28	42.25	-4.4	14,467	-0.03%
2020/11/12	4	42.61	105.7	42.41	42.40	-101.7	14,811	-0.69%	大賣/鉅額交易
2020/11/11	92	41.91	51.2	42.63	42.65	40.8	14,831	0.28%
2020/11/10	4.1	41.45	21	41.45	41.55	-16.9	14,766	-0.11%
2020/11/09	13	41.14	8	41.12	41.15	5	14,981	0.03%
2020/11/06	3	40.83	1	40.95	40.85	2	16,178	0.01%
2020/11/05	3	40.90	10.7	41.00	41.05	-7.7	16,546	-0.05%
2020/11/04	1	40.80	2	40.90	40.90	-1	16,842	-0.01%
2020/11/03	11	40.66	5	40.80	40.95	6	17,212	0.03%
2020/11/02	1	40.50	5	40.55	40.60	-4	17,662	-0.02%
2020/10/30	10	40.50	1.1	40.50	40.55	9	18,262	0.05%
2020/10/29	1	40.40	25	40.28	40.35	-24	18,465	-0.13%
2020/10/28	2	40.63	1.1	40.61	40.55	1	18,534	0.01%
2020/10/27	6	40.36	1	40.50	40.50	5	18,592	0.03%
2020/10/26	11.1	40.61	2	40.70	40.50	9.1	18,606	0.05%
2020/10/23	1	40.85	0	0.00	40.65	1	18,750	0.01%
2020/10/22	1	40.55	0	0.00	41.00	1	18,943	0.01%
2020/10/21	6	40.38	17	40.46	40.30	-11	19,040	-0.06%
2020/10/20	8	40.27	26	40.49	40.35	-18	19,061	-0.09%
2020/10/19	5	40.65	1	40.70	40.45	4	19,122	0.02%
2020/10/16	5	40.35	0	0.00	40.30	5	19,278	0.03%
2020/10/15	17.1	40.27	3	40.25	40.30	14.1	19,671	0.07%
2020/10/14	27	40.63	0	0.00	40.50	27	19,700	0.14%
2020/10/13	23	40.46	0.1	40.70	40.50	22.9	19,784	0.12%
2020/10/12	16	40.78	0	0.00	40.95	16	20,214	0.08%
2020/10/08	2	41.05	0	0.00	41.15	2	20,431	0.01%
2020/10/07	1	41.11	1	41.45	41.15	0	20,445	0.00%
2020/10/06	20.4	41.16	2.1	41.26	41.40	18.3	20,441	0.09%
2020/10/05	2	41.05	1	41.05	41.00	1	20,601	0.00%
2020/09/30	2	41.50	10	41.58	41.40	-8	20,812	-0.04%
2020/09/29	12.7	41.24	3	41.32	41.20	9.7	20,975	0.05%
2020/09/28	4	40.84	1.3	40.98	40.95	2.8	21,043	0.01%
2020/09/25	12	40.50	16	40.41	40.55	-4	21,224	-0.02%
2020/09/24	29.1	40.20	7.4	40.27	40.05	21.7	21,293	0.10%
2020/09/23	57	41.24	2	41.18	41.00	55	21,057	0.26%
2020/09/22	23	41.81	1	42.00	41.80	22	20,759	0.11%
2020/09/21	5.1	42.34	3	42.40	42.25	2.1	20,638	0.01%
2020/09/18	4	42.48	13.2	42.46	42.50	-9.2	20,706	-0.04%
2020/09/17	8	42.55	7	42.94	42.55	1	20,727	0.00%
2020/09/16	3	42.78	12.5	42.71	42.85	-9.5	20,772	-0.05%
2020/09/15	7	42.65	0	0.00	42.70	7	20,736	0.03%
2020/09/14	15	42.44	33	42.71	42.95	-18	20,963	-0.09%
2020/09/11	10	42.29	17	42.26	42.30	-7	20,893	-0.03%
2020/09/10	15	42.25	6	42.32	42.45	9	20,933	0.04%
2020/09/09	28	42.19	7	42.14	42.55	21	20,892	0.10%
2020/09/08	12	42.79	1	42.65	42.70	11	20,918	0.05%
2020/09/07	10	42.42	13	42.53	42.70	-3	21,054	-0.01%
2020/09/04	45	42.21	1	42.25	42.20	44	21,101	0.21%
2020/09/03	8	42.59	0	0.00	42.70	8	21,075	0.04%
2020/09/02	13	42.44	0	0.00	42.65	13	20,913	0.06%
2020/09/01	15	42.65	4	42.70	42.75	11	20,813	0.05%
2020/08/31	8	43.30	0	0.00	42.90	8	20,717	0.04%
2020/08/28	11	43.55	1.3	43.42	43.50	9.7	20,610	0.05%
2020/08/27	4	43.85	2	43.93	43.85	2	20,645	0.01%
2020/08/26	2	43.85	6	44.00	44.10	-4	20,707	-0.02%
2020/08/25	1	44.20	1	44.20	44.10	0	20,673	0.00%
2020/08/24	6	44.08	12	44.15	44.05	-6	21,049	-0.03%
2020/08/21	22	44.23	17	44.07	44.25	5	21,056	0.02%
2020/08/20	23	44.03	37	44.07	43.50	-14	20,862	-0.07%
2020/08/19	12.1	44.65	5.4	44.48	44.35	6.6	20,547	0.03%
2020/08/18	2.2	43.78	23.9	43.95	44.00	-21.7	20,240	-0.11%
2020/08/17	18.9	43.37	15	43.42	43.35	3.9	19,928	0.02%
2020/08/14	20.1	42.72	10.1	42.42	42.85	10	19,825	0.05%
2020/08/13	54.2	41.21	12	41.49	41.20	42.2	19,407	0.22%
2020/08/12	213.8	41.18	4	41.29	41.00	209.8	19,247	1.09%	大買/鉅額交易
2020/08/11	62	46.58	73.3	46.62	46.50	-11.3	18,034	-0.06%
2020/08/10	54	46.69	31	46.79	46.60	23	17,645	0.13%
2020/08/07	19	47.14	15	47.23	47.10	4	17,455	0.02%
2020/08/06	15	46.98	23	46.97	47.15	-8	17,219	-0.05%
2020/08/05	20	46.35	31.1	46.11	46.45	-11.1	16,833	-0.07%
2020/08/04	3	45.07	5.5	45.24	45.40	-2.5	16,369	-0.02%
2020/08/03	5	44.95	10	44.90	44.95	-5	16,214	-0.03%
2020/07/31	22.2	45.30	0	45.00	45.00	22.2	16,141	0.14%
2020/07/30	6.1	45.11	15	45.16	45.35	-8.9	16,127	-0.06%
2020/07/29	2	45.13	10	45.14	45.05	-8	16,204	-0.05%
2020/07/28	6	44.30	7	44.35	44.50	-1	16,213	-0.01%
2020/07/27	5	44.78	10	45.00	44.60	-5	16,216	-0.03%
2020/07/24	3.3	45.06	107	45.31	45.00	-103.7	16,217	-0.64%	大賣/鉅額交易
2020/07/23	1	45.60	3.4	45.58	45.60	-2.4	16,183	-0.01%
2020/07/22	13.2	45.41	0	0.00	45.50	13.2	16,181	0.08%
2020/07/21	10	45.56	25	45.57	45.55	-15	16,060	-0.09%
2020/07/20	1.5	45.00	24.4	45.18	45.10	-22.9	15,811	-0.14%
2020/07/17	2.8	44.79	10	45.00	44.80	-7.2	15,774	-0.05%
2020/07/16	63	44.85	8	44.68	44.50	55	15,824	0.35%
2020/07/15	0	0.00	19.1	45.62	45.60	-19.1	15,384	-0.12%
2020/07/14	7	45.26	27	45.35	45.30	-20	15,181	-0.13%
2020/07/13	2	44.95	0	0.00	45.20	2	15,199	0.01%
2020/07/10	1.8	45.04	10	45.15	44.95	-8.2	15,301	-0.05%
2020/07/09	0	0.00	5	45.37	45.30	-5	15,268	-0.03%
2020/07/08	2	45.05	22	44.94	45.15	-20	15,002	-0.13%
2020/07/07	13.1	44.33	2	44.35	44.50	11.1	14,733	0.08%
2020/07/06	0	0.00	18	44.22	44.40	-18	14,649	-0.12%
2020/07/03	8	43.92	1	43.90	43.95	7	14,624	0.05%
2020/07/02	15	43.58	14.1	43.46	43.60	0.9	14,576	0.01%
2020/07/01	0	0.00	7	43.09	43.10	-7	14,481	-0.05%
2020/06/30	28	42.80	0	0.00	42.75	28	14,409	0.19%
2020/06/29	7	42.71	22	42.66	42.65	-15	14,485	-0.10%
2020/06/23	4	42.79	0	0.00	42.70	4	14,452	0.03%
2020/06/22	14	42.71	1	42.90	42.90	13	14,506	0.09%
2020/06/19	42	42.72	14	43.06	42.55	28	14,595	0.19%
2020/06/18	2	42.78	0	0.00	42.70	2	14,575	0.01%
2020/06/17	9	42.61	0	0.00	42.85	9	14,913	0.06%
2020/06/16	42	42.75	0	0.00	42.85	42	15,214	0.28%
2020/06/15	5	42.89	0	0.00	42.50	5	15,627	0.03%
2020/06/12	3	42.77	3	42.72	42.90	0	15,929	0.00%
2020/06/11	4	43.53	1	44.00	43.30	3	16,268	0.02%
2020/06/10	0	0.00	3	44.05	44.00	-3	16,336	-0.02%
2020/06/09	2.4	43.74	7	43.76	43.90	-4.6	16,626	-0.03%
2020/06/08	1	43.75	0	0.00	43.95	1	16,884	0.01%
2020/06/05	12	43.50	1	43.45	43.65	11	16,879	0.07%
2020/06/04	116	43.31	4.9	43.64	43.40	111.1	17,038	0.65%	大買/鉅額交易
2020/06/03	6	43.61	20	43.69	43.65	-14	17,164	-0.08%
2020/06/02	1	43.30	1.4	43.27	43.30	-0.4	17,071	0.00%
2020/06/01	12	43.08	6	43.01	43.10	6	17,036	0.04%
2020/05/29	4	42.46	2	42.50	42.55	2	16,970	0.01%
2020/05/28	11	42.52	0	0.00	42.35	11	16,591	0.07%
2020/05/27	6	42.84	0	0.00	42.85	6	16,655	0.04%
2020/05/26	8	42.82	12	43.06	43.00	-4	16,717	-0.02%
2020/05/25	14	42.24	1	42.40	42.65	13	16,826	0.08%
2020/05/22	16.2	42.77	5	42.85	42.65	11.2	16,923	0.07%
2020/05/21	1	43.05	5.1	43.07	43.00	-4.1	16,923	-0.02%
2020/05/20	7	43.05	5	43.17	42.90	2	16,891	0.01%
2020/05/19	4	43.01	14.1	43.10	43.00	-10.1	16,886	-0.06%
2020/05/18	6.4	42.24	37	42.34	42.35	-30.6	16,725	-0.18%
2020/05/15	27	42.38	1	42.45	42.30	26	16,700	0.16%
2020/05/14	3	42.40	0	0.00	42.60	3	16,720	0.02%
2020/05/13	8	42.49	3	42.57	42.90	5	16,615	0.03%
2020/05/12	6	42.88	3	42.92	42.95	3	16,648	0.02%
2020/05/11	38	43.30	3	43.22	43.15	35	16,683	0.21%
2020/05/08	1	43.00	7.1	43.00	43.00	-6.1	16,728	-0.04%
2020/05/07	2	42.60	1	42.65	42.70	1	16,749	0.01%
2020/05/06	3	42.43	0	0.00	42.60	3	16,822	0.02%
2020/05/05	0	0.00	2	42.90	42.85	-2	16,875	-0.01%
2020/05/04	5	42.15	1	42.35	42.20	4	16,886	0.02%
2020/04/30	17	43.28	13	43.11	43.20	4	16,928	0.02%
2020/04/29	1	42.50	4	42.50	42.55	-3	16,995	-0.02%
2020/04/28	17	41.99	3.4	42.07	42.25	13.6	17,208	0.08%
2020/04/27	12	42.13	0	0.00	42.00	12	18,115	0.07%
2020/04/24	2	42.03	0	0.00	42.00	2	18,025	0.01%
2020/04/23	1	41.75	16	42.03	42.15	-15	18,025	-0.08%
2020/04/22	10	41.49	0	0.00	41.60	10	17,994	0.06%
2020/04/21	12	41.84	6	41.97	41.80	6	18,175	0.03%
2020/04/20	0.1	42.25	2	42.35	42.35	-1.9	18,223	-0.01%
2020/04/17	7	42.09	9	42.27	42.00	-2	18,450	-0.01%
2020/04/16	30	41.91	6	41.86	41.85	24	18,435	0.13%
2020/04/15	6	41.88	0	0.00	41.80	6	18,514	0.03%
2020/04/14	4	41.29	5	41.68	41.65	-1	18,414	-0.01%
2020/04/13	1	41.00	2	40.90	40.80	-1	18,392	-0.01%
2020/04/10	10	40.88	0.1	41.00	41.00	9.9	18,530	0.05%
2020/04/09	10.4	40.80	0.1	40.65	40.55	10.3	18,714	0.06%
2020/04/08	3	40.83	6	40.97	41.00	-3	18,786	-0.02%
2020/04/07	1	40.05	6.4	39.89	39.95	-5.4	18,599	-0.03%
2020/04/06	0	0.00	5	38.93	39.05	-5	18,657	-0.03%
2020/04/01	8	39.24	0	0.00	39.00	8	18,611	0.04%
2020/03/31	3	39.23	6.1	39.25	39.50	-3.1	18,495	-0.02%
2020/03/30	0	0.00	3	39.03	39.15	-3	18,316	-0.02%
2020/03/27	2	38.90	14.1	39.10	38.95	-12.1	18,246	-0.07%
2020/03/26	27	38.85	17	39.03	38.60	10	18,248	0.05%
2020/03/25	2	39.00	3	39.10	38.80	-1	18,249	-0.01%
2020/03/24	2	38.33	6	38.30	38.25	-4	18,117	-0.02%
2020/03/23	19.1	36.03	56	36.22	36.10	-36.9	17,961	-0.21%
2020/03/20	12	34.65	3	36.67	36.95	9	17,655	0.05%
2020/03/19	10.1	34.28	24	34.23	33.60	-13.9	17,337	-0.08%
2020/03/18	15.2	36.92	0	0.00	36.00	15.2	17,069	0.09%
2020/03/17	10.1	37.81	4	37.65	37.60	6.1	16,688	0.04%
2020/03/16	4	39.01	0	0.00	38.85	4	16,138	0.02%
2020/03/13	8.9	39.09	9	39.47	40.25	-0.1	15,911	0.00%
2020/03/12	9	41.10	9	40.93	40.75	0	15,439	0.00%
2020/03/11	0.8	41.85	2	41.85	41.80	-1.2	15,048	-0.01%
2020/03/10	8	41.68	18	41.38	41.60	-10	14,955	-0.07%
2020/03/09	28	42.01	29	41.98	41.85	-1	14,818	-0.01%
2020/03/06	3	42.85	0.9	42.85	42.85	2.1	14,613	0.01%
2020/03/05	9	43.14	7	43.19	43.30	2	14,608	0.01%
2020/03/04	0	0.00	10	42.92	42.85	-10	14,772	-0.07%
2020/03/03	0	0.00	8	42.79	42.65	-8	14,783	-0.05%
2020/03/02	9	41.69	41	42.52	42.25	-32	14,678	-0.22%
2020/02/27	0	0.00	38.1	42.30	42.25	-38.1	14,824	-0.26%
2020/02/26	7	42.34	1.1	42.44	42.20	5.9	14,772	0.04%
2020/02/25	3	42.73	16	42.73	42.70	-13	14,628	-0.09%
2020/02/24	1	43.00	0	0.00	43.00	1	14,574	0.01%
2020/02/21	0	0.00	25	43.30	43.25	-25	14,887	-0.17%
2020/02/20	3	43.30	2	43.70	43.15	1	15,079	0.01%
2020/02/19	4	43.36	3	43.38	43.40	1	15,251	0.01%
2020/02/18	2	43.00	1	43.10	43.05	1	15,442	0.01%
2020/02/17	3	42.93	10	43.09	43.00	-7	15,522	-0.05%
2020/02/14	1.5	43.25	6	43.40	43.20	-4.5	15,690	-0.03%
2020/02/13	0	0.00	3	43.27	43.15	-3	15,652	-0.02%
2020/02/12	5	42.81	1	42.90	42.80	4	15,560	0.03%
2020/02/11	8.5	42.77	3	42.77	42.60	5.5	15,533	0.04%
2020/02/10	6.1	42.29	22	42.42	42.40	-15.9	15,477	-0.10%
2020/02/07	3	42.53	2	42.50	42.50	1	15,428	0.01%
2020/02/06	1	43.05	5	42.74	43.00	-4	15,478	-0.03%
2020/02/05	16	42.16	6.1	42.42	42.35	9.9	15,557	0.06%
2020/02/04	15.5	42.36	25	41.89	42.40	-9.5	15,460	-0.06%
2020/02/03	4	40.95	15	41.20	41.55	-11	15,348	-0.07%
2020/01/31	10	42.35	29	42.28	42.05	-19	15,299	-0.12%
2020/01/30	91	42.61	70.1	42.18	41.85	20.9	15,164	0.14%
2020/01/20	3	44.85	11	44.94	44.95	-8	14,282	-0.06%
2020/01/17	4	44.69	19	44.79	44.90	-15	14,487	-0.10%
2020/01/16	3	44.55	8	44.73	44.75	-5	14,575	-0.03%
2020/01/15	4	44.50	4.6	44.57	44.55	-0.6	14,636	0.00%
2020/01/14	13	44.33	6	44.55	44.55	7	14,537	0.05%
2020/01/13	1	43.80	14	44.02	44.25	-13	14,595	-0.09%
2020/01/10	4	43.40	2	43.43	43.50	2	15,006	0.01%
2020/01/08	3	43.23	10	43.38	43.40	-7	14,943	-0.05%
2020/01/07	4	43.31	2	43.45	43.60	2	14,877	0.01%
2020/01/06	10	43.44	10.1	43.50	43.45	-0.1	14,973	0.00%
2020/01/03	2	43.90	10.3	43.88	43.95	-8.3	14,911	-0.06%
2020/01/02	3	44.02	87	44.12	44.10	-84	14,838	-0.57%
2019/12/31	3	43.65	0.4	43.55	43.70	2.7	14,647	0.02%
2019/12/30	2	43.78	20	43.57	43.65	-18	14,673	-0.12%
2019/12/27	2	43.18	1	43.05	43.25	1	14,540	0.01%
2019/12/26	1	42.90	1.1	43.13	43.05	-0.1	14,635	0.00%
2019/12/25	4	43.03	3	43.03	43.10	1	14,801	0.01%
2019/12/24	1	43.20	0	0.00	43.15	1	14,907	0.01%
2019/12/23	1	43.00	7	43.24	43.25	-6	14,952	-0.04%
2019/12/20	3	43.00	4	42.98	42.95	-1	14,978	-0.01%
2019/12/19	1	42.80	14.2	42.90	43.00	-13.2	14,997	-0.09%
2019/12/18	4	42.90	5.1	42.86	43.00	-1.1	15,064	-0.01%
2019/12/17	3	42.82	13	42.87	42.95	-10	15,039	-0.07%
2019/12/16	0	0.00	9.2	42.83	42.80	-9.2	14,936	-0.06%
2019/12/13	7	42.56	13	42.52	42.55	-6	14,945	-0.04%
2019/12/12	0	0.00	18	42.31	42.30	-18	14,920	-0.12%
2019/12/11	0.1	42.05	10	42.21	42.15	-9.9	14,985	-0.07%
2019/12/10	1	42.10	4	42.10	42.10	-3	15,068	-0.02%
2019/12/09	4	41.85	3	41.98	42.05	1	15,165	0.01%
2019/12/06	2	41.75	0	0.00	41.75	2	15,175	0.01%
2019/12/05	0	0.00	1	41.65	41.65	-1	15,354	-0.01%
2019/12/04	0	0.00	7	41.54	41.75	-7	15,645	-0.04%
2019/12/03	2	41.68	1	41.80	41.85	1	15,733	0.01%
2019/12/02	12	41.28	3	41.23	41.35	9	15,733	0.06%
2019/11/29	8	41.48	2	41.65	41.40	6	15,719	0.04%
2019/11/28	2	42.00	1.4	41.96	42.00	0.7	15,662	0.00%
2019/11/27	1	41.80	1	41.90	41.95	0	15,837	0.00%
2019/11/26	1	41.80	0	0.00	41.80	1	15,863	0.01%
2019/11/25	1	41.90	1.1	41.99	41.95	-0.1	15,528	0.00%
2019/11/22	5	42.18	18	42.08	42.10	-13	15,556	-0.08%
2019/11/21	13	42.22	10.9	42.27	42.35	2.1	15,639	0.01%
2019/11/20	3	42.42	46	42.35	42.65	-43	15,535	-0.28%
2019/11/19	11	42.00	1.1	42.00	42.10	9.9	15,188	0.06%
2019/11/18	13.5	41.95	3	42.07	42.10	10.5	15,006	0.07%
2019/11/15	2	41.43	5	41.58	41.70	-3	14,790	-0.02%
2019/11/14	2.5	41.10	6.3	41.05	41.15	-3.8	14,612	-0.03%
2019/11/13	24	41.01	10.1	41.20	41.00	13.9	14,577	0.10%
2019/11/12	10.3	40.58	0.1	40.70	40.65	10.2	14,491	0.07%
2019/11/11	6	40.42	5	40.67	40.35	1	14,806	0.01%
2019/11/08	1.9	40.90	0	0.00	40.90	1.9	15,386	0.01%
2019/11/07	1.5	40.78	14	40.81	40.95	-12.5	15,890	-0.08%
2019/11/06	6	40.82	2	40.87	40.80	4	16,088	0.02%
2019/11/05	10	40.73	2.1	40.80	40.90	7.9	16,203	0.05%
2019/11/04	19	40.82	1	41.00	40.95	18	16,285	0.11%
2019/11/01	5	40.45	0	0.00	40.55	5	16,295	0.03%
2019/10/31	2	40.40	3	40.52	40.45	-1	16,600	-0.01%
2019/10/30	6	40.32	0	0.00	40.35	6	16,869	0.04%
2019/10/29	2.2	40.65	40	40.51	40.65	-37.8	16,765	-0.23%
2019/10/28	9	40.79	4.1	40.83	40.75	4.9	16,612	0.03%
2019/10/25	6	40.66	2	41.20	40.85	4	16,652	0.02%
2019/10/24	2.7	40.87	6.4	40.97	41.00	-3.7	16,478	-0.02%
2019/10/23	6	41.03	18	40.96	40.95	-12	16,533	-0.07%
2019/10/22	12	41.11	0	0.00	41.40	12	16,532	0.07%
2019/10/21	8.1	41.55	6	41.46	41.50	2.1	16,453	0.01%
2019/10/18	10	40.80	10	40.93	40.95	0	16,356	0.00%
2019/10/17	10	40.00	5.2	40.00	40.10	4.8	15,849	0.03%
2019/10/16	1	39.90	10.1	39.91	40.00	-9.1	15,811	-0.06%
2019/10/15	3	39.87	2.2	39.95	40.00	0.8	15,916	0.00%
2019/10/14	0.2	39.90	1	40.10	39.95	-0.8	16,255	0.00%
2019/10/09	9	39.67	15	39.68	39.50	-6	16,418	-0.04%
2019/10/08	1.1	39.66	12	39.68	39.75	-10.9	16,714	-0.07%
2019/10/07	3	39.10	5	39.30	39.30	-2	17,140	-0.01%
2019/10/04	7	38.85	1	38.85	38.90	6	17,320	0.03%
2019/10/03	12	38.85	10	38.85	39.00	2	17,304	0.01%
2019/10/02	21	39.43	62	39.26	39.25	-41	17,315	-0.24%
2019/10/01	14.5	39.57	8	39.55	39.65	6.5	17,356	0.04%
2019/09/27	23	39.66	10	39.65	39.65	13	17,381	0.07%
2019/09/26	1	39.80	3.1	39.88	39.90	-2.1	17,415	-0.01%
2019/09/25	2	39.65	14	39.67	39.60	-12	17,535	-0.07%
2019/09/24	14	39.78	0.1	39.90	39.80	13.9	17,583	0.08%
2019/09/23	14	39.88	1	40.10	39.75	13	17,507	0.07%
2019/09/20	0.4	40.20	0.1	40.20	40.20	0.4	17,563	0.00%
2019/09/19	1	39.75	4	39.85	39.80	-3	17,483	-0.02%
2019/09/18	8	40.05	13.1	39.82	39.80	-5.1	17,574	-0.03%
2019/09/17	3.8	39.56	0	0.00	39.50	3.8	17,619	0.02%
2019/09/16	13.7	40.07	1	40.20	40.10	12.7	17,629	0.07%
2019/09/12	2	40.12	23.5	40.08	40.05	-21.5	17,599	-0.12%
2019/09/11	3	40.03	2	39.90	40.00	1	17,752	0.01%
2019/09/10	10	39.93	0	0.00	39.95	10	17,949	0.06%
2019/09/09	3	39.92	9	40.01	40.00	-6	18,140	-0.03%
2019/09/06	19	39.66	28	39.54	39.85	-9	18,038	-0.05%
2019/09/05	0	0.00	20	38.79	39.00	-20	17,798	-0.11%
2019/09/04	2	38.38	11	38.45	38.45	-9	17,818	-0.05%
2019/09/03	1	38.40	5	38.45	38.35	-4	17,972	-0.02%
2019/09/02	5	38.28	0	0.00	38.25	5	18,146	0.03%
2019/08/30	14	38.11	1	38.10	38.45	13	18,113	0.07%
2019/08/29	1	37.70	0	0.00	37.80	1	18,035	0.01%
2019/08/28	6	37.54	1	37.50	37.70	5	18,261	0.03%
2019/08/27	11	37.55	2	37.58	37.65	9	18,435	0.05%
2019/08/26	12	37.65	5	37.60	37.70	7	18,481	0.04%
2019/08/23	13	38.00	1	37.85	38.20	12	18,473	0.06%
2019/08/22	12	37.93	27	38.00	37.85	-15	18,541	-0.08%
2019/08/21	28.1	38.00	0	0.00	37.95	28.1	18,734	0.15%
2019/08/20	2.1	38.23	0	0.00	38.15	2.1	18,731	0.01%
2019/08/19	14	38.10	2	38.33	38.10	12	18,777	0.06%
2019/08/16	32.3	37.97	1	38.10	37.95	31.3	18,796	0.17%
2019/08/15	8	37.94	0	0.00	38.00	8	18,773	0.04%
2019/08/14	14	37.98	238	38.01	38.30	-224	18,819	-1.19%	大賣/鉅額交易
2019/08/13	141	37.48	0	0.00	37.25	141	18,656	0.76%	大買/鉅額交易
2019/08/12	61.1	43.97	13	44.00	43.95	48.1	18,080	0.27%
2019/08/08	21	44.00	5	44.02	43.90	16	17,741	0.09%
2019/08/07	12	43.46	0	0.00	43.35	12	17,601	0.07%
2019/08/06	67	43.11	3	43.05	43.30	64	17,750	0.36%
2019/08/05	12	43.63	5.2	43.60	43.55	6.8	17,728	0.04%
2019/08/02	16	43.71	13	43.87	43.55	3	17,716	0.02%
2019/08/01	52	44.13	1	44.30	44.05	51	17,596	0.29%
2019/07/31	16	44.76	0	0.00	44.70	16	17,513	0.09%
2019/07/30	7	44.81	0	0.00	44.80	7	17,651	0.04%
2019/07/29	20	44.90	0	0.00	44.85	20	17,948	0.11%
2019/07/25	13.1	44.44	0	0.00	44.30	13.1	18,228	0.07%
2019/07/24	4	44.90	0	0.00	44.80	4	18,091	0.02%
2019/07/23	0	0.00	2	44.93	45.05	-2	18,053	-0.01%
2019/07/22	16	44.94	1	45.10	44.90	15	18,025	0.08%
2019/07/19	5	44.62	10	44.70	44.80	-5	17,949	-0.03%
2019/07/18	6	44.51	1	44.60	44.60	5	17,921	0.03%
2019/07/17	1	44.55	0	0.00	44.70	1	18,132	0.01%
2019/07/16	9	44.07	2	44.38	44.75	7	18,306	0.04%
2019/07/15	12	44.03	9	43.96	44.05	3	18,126	0.02%
2019/07/12	9.1	44.49	1.3	44.86	44.35	7.8	18,091	0.04%
2019/07/11	46.3	44.85	10	44.80	44.80	36.3	18,028	0.20%
2019/07/10	0	0.00	2	45.88	45.85	-2	17,637	-0.01%
2019/07/09	1	46.00	0	0.00	46.00	1	17,645	0.01%
2019/07/08	0	0.00	2	46.18	46.20	-2	17,825	-0.01%
2019/07/05	1.1	46.33	5	46.13	46.15	-3.9	17,949	-0.02%
2019/07/04	12.2	45.92	6	45.90	45.90	6.2	18,032	0.03%
2019/07/03	5	46.10	1	46.35	46.25	4	18,223	0.02%
2019/07/02	65	46.48	7	46.46	46.35	58	18,452	0.31%
2019/07/01	0	0.00	18	46.32	46.15	-18	18,483	-0.10%
2019/06/28	107	45.95	12	46.02	46.05	95	18,562	0.51%	大買/
2019/06/27	3	45.90	22	45.85	45.95	-19	18,801	-0.10%
2019/06/26	3	45.60	3	45.52	45.55	0	18,891	0.00%
2019/06/25	2	45.50	1	45.45	45.60	1	19,323	0.01%
2019/06/24	0	0.00	2.5	45.60	45.60	-2.5	19,560	-0.01%
2019/06/21	3	45.33	3	45.15	45.15	0	19,765	0.00%
2019/06/20	4	45.25	11	45.34	45.40	-7	20,696	-0.03%
2019/06/19	7	45.14	11.5	45.14	45.30	-4.5	20,682	-0.02%
2019/06/18	5	44.97	28	45.12	45.20	-23	20,639	-0.11%
2019/06/17	9	44.65	14.2	44.60	44.70	-5.2	20,457	-0.03%
2019/06/14	2	43.90	1	43.95	43.95	1	20,318	0.00%
2019/06/13	3	43.77	0	43.85	43.85	3	20,846	0.01%
2019/06/12	23.5	43.83	1	43.90	43.75	22.5	20,917	0.11%
2019/06/11	0.5	43.90	2	43.95	44.00	-1.5	20,838	-0.01%
2019/06/10	1	43.40	2.1	43.75	43.85	-1.1	20,740	-0.01%
2019/06/06	0	0.00	2	43.08	43.15	-2	20,602	-0.01%
2019/06/05	5	43.15	0	0.00	43.00	5	20,525	0.02%
2019/06/04	33	43.81	16	43.87	43.10	17	20,408	0.08%
2019/06/03	1.5	43.30	16	42.98	43.40	-14.5	20,223	-0.07%
2019/05/31	1	42.80	15	42.70	42.90	-14	20,045	-0.07%
2019/05/30	1.6	42.71	1	42.75	42.80	0.6	19,910	0.00%
2019/05/28	8	42.34	16	42.45	42.30	-8	19,894	-0.04%
2019/05/27	13	42.50	1	42.80	42.40	12	19,814	0.06%
2019/05/24	31	42.36	0	0.00	42.35	31	19,902	0.16%
2019/05/23	23	42.36	51	42.42	42.35	-28	19,954	-0.14%
2019/05/22	20	42.66	1	42.70	42.70	19	20,360	0.09%
2019/05/21	46	42.79	6.6	42.71	42.85	39.4	20,460	0.19%
2019/05/20	6	42.32	5	42.47	42.35	1	20,442	0.00%
2019/05/17	1.2	42.26	0	0.00	42.25	1.2	20,401	0.01%
2019/05/16	3	42.00	4	41.89	42.00	-1	20,412	0.00%
2019/05/15	40	41.84	3	41.90	41.75	37	20,302	0.18%
2019/05/14	19	41.51	3	41.35	41.55	16	20,272	0.08%
2019/05/13	51.5	42.22	52	42.29	42.00	-0.5	19,984	0.00%
2019/05/10	26	42.75	11	42.93	42.50	15	19,903	0.08%
2019/05/09	24.5	42.65	2	42.68	42.50	22.5	19,795	0.11%
2019/05/08	3	43.08	16	43.05	43.00	-13	19,622	-0.07%
2019/05/07	19	42.92	13	42.76	42.90	6	19,430	0.03%
2019/05/06	3	42.38	2	42.28	42.30	1	19,257	0.01%
2019/05/03	2.2	42.65	29	42.64	42.85	-26.8	18,942	-0.14%
2019/05/02	47	42.21	6	42.23	42.20	41	18,615	0.22%
2019/04/30	8.3	42.08	13	42.10	42.00	-4.7	18,472	-0.03%
2019/04/29	5	42.01	5	41.98	42.10	0	18,476	0.00%
2019/04/26	2.1	41.75	3	41.73	41.75	-0.9	18,369	-0.01%
2019/04/25	8	41.48	1	41.60	41.80	7	18,375	0.04%
2019/04/24	8	41.44	0	0.00	41.55	8	18,358	0.04%
2019/04/23	11	41.43	2	41.05	41.60	9	18,316	0.05%
2019/04/22	10	41.37	18	41.53	41.00	-8	18,243	-0.04%
2019/04/19	3	41.50	1	41.50	41.70	2	17,929	0.01%
2019/04/18	23	41.62	33	41.66	41.60	-10	17,806	-0.06%
2019/04/17	38	42.00	2	42.00	41.95	36	17,616	0.20%
2019/04/16	20	42.28	4	42.44	42.30	16	17,377	0.09%
2019/04/15	5.7	42.33	16	42.31	42.50	-10.3	17,356	-0.06%
2019/04/12	4	42.04	3	41.98	42.00	1	17,209	0.01%
2019/04/11	6	42.00	2.8	42.14	42.05	3.2	17,030	0.02%
2019/04/10	6	41.99	23	42.08	42.00	-17	16,791	-0.10%
2019/04/09	46	42.03	4	42.29	42.15	42	16,545	0.25%
2019/04/08	16	42.00	5.3	42.01	42.30	10.7	16,200	0.07%
2019/04/03	12	41.60	10.5	41.56	41.70	1.5	15,817	0.01%
2019/04/02	14.6	41.43	0	0.00	41.40	14.6	15,641	0.09%
2019/04/01	17	41.52	4	41.58	41.35	13	15,380	0.08%
2019/03/29	15	41.22	2	41.33	41.25	13	14,937	0.09%
2019/03/28	43	41.22	5	41.22	41.00	38	14,770	0.26%
2019/03/27	22	40.58	7	40.71	40.55	15	14,397	0.10%
2019/03/26	8.5	40.45	67	40.36	40.45	-58.5	14,149	-0.41%
2019/03/25	53	40.27	36	40.28	40.50	17	13,906	0.12%
2019/03/22	12	38.65	1	39.00	38.70	11	12,921	0.09%
2019/03/21	1	38.70	5	38.82	38.85	-4	12,975	-0.03%
2019/03/20	0	0.00	1	38.10	38.05	-1	12,847	-0.01%
2019/03/19	2	37.90	1	38.05	38.10	1	12,820	0.01%
2019/03/18	20	37.93	1	38.75	37.80	19	12,718	0.15%
2019/03/15	2	38.70	0	0.00	38.65	2	12,123	0.02%
2019/03/14	4	38.50	1	38.60	38.60	3	12,005	0.02%
2019/03/12	0	0.00	6	38.54	38.40	-6	12,190	-0.05%
2019/03/11	2	37.90	0	0.00	37.85	2	12,358	0.02%
2019/03/08	1	37.85	2	38.05	38.00	-1	12,634	-0.01%
2019/03/07	6	38.05	0	38.15	38.00	6	12,816	0.05%
2019/03/06	1.1	37.99	1	38.25	38.25	0.1	12,966	0.00%
2019/03/05	32	38.00	0	0.00	38.00	32	13,299	0.24%
2019/03/04	6	38.19	0	0.00	38.20	6	14,411	0.04%
2019/02/27	2	38.28	4	38.29	38.40	-2	14,337	-0.01%
2019/02/26	1	38.25	0	0.00	38.20	1	14,246	0.01%
2019/02/25	4	38.78	2	38.40	38.45	2	14,362	0.01%
2019/02/22	11	38.70	0	0.00	38.70	11	14,472	0.08%
2019/02/21	5	38.62	19.1	38.87	39.30	-14.1	14,492	-0.10%
2019/02/20	2	37.70	2	38.10	37.85	0	14,013	0.00%
2019/02/19	7	37.40	2	37.45	37.55	5	13,849	0.04%
2019/02/18	4	36.98	4	37.35	36.90	0	13,696	0.00%
2019/02/15	3	37.00	0	0.00	37.45	3	13,766	0.02%
2019/02/14	1	37.50	0	0.00	37.50	1	13,833	0.01%
2019/02/13	3.4	37.65	2	37.80	37.65	1.4	13,710	0.01%
2019/02/12	1	37.75	1	37.70	37.70	0	13,617	0.00%
2019/02/11	0	0.00	5	37.73	37.65	-5	13,612	-0.04%
2019/01/30	0	0.00	1	37.45	37.35	-1	13,468	-0.01%
2019/01/29	4	37.03	2	36.85	37.10	2	13,530	0.01%
2019/01/28	3	36.88	3	36.97	37.00	0	13,669	0.00%
2019/01/25	1	36.55	0	0.00	36.60	1	13,691	0.01%
2019/01/24	0	0.00	1	36.40	36.40	-1	13,820	-0.01%
2019/01/22	2	36.20	0	0.00	36.25	2	14,159	0.01%
2019/01/21	0	0.00	1.6	36.20	36.25	-1.6	14,309	-0.01%
2019/01/18	0	0.00	23	35.90	36.00	-23	14,490	-0.16%
2019/01/17	5.2	35.45	0	0.00	35.45	5.2	14,775	0.04%
2019/01/16	2.1	35.60	0	0.00	35.60	2.1	15,381	0.01%
2019/01/14	11	35.55	4	35.79	35.60	7	15,440	0.05%
2019/01/11	11.3	36.45	11.1	36.53	36.40	0.2	15,449	0.00%
2019/01/10	0	0.00	6	36.60	36.55	-6	15,388	-0.04%
2019/01/09	0	0.00	15	36.18	36.35	-15	15,371	-0.10%
2019/01/08	2	35.80	2	35.75	35.55	0	15,314	0.00%
2019/01/07	0	0.00	3	36.10	36.00	-3	15,385	-0.02%
2019/01/04	0	0.00	2	35.10	35.45	-2	15,411	-0.01%
2019/01/03	31	35.22	1	35.50	35.15	30	15,897	0.19%
2018/12/28	4	35.48	2	35.65	35.60	2	16,040	0.01%
2018/12/27	10	35.50	0	0.00	35.40	10	16,117	0.06%
2018/12/26	0	0.00	12	35.71	35.40	-12	16,203	-0.07%
2018/12/25	12	35.28	0	0.00	35.85	12	16,296	0.07%
2018/12/24	10	35.79	0	0.00	35.80	10	16,416	0.06%
2018/12/21	1	35.30	1	35.60	35.40	0	16,971	0.00%
2018/12/20	2	35.53	0	0.00	35.40	2	16,974	0.01%
2018/12/19	11	35.68	3.1	35.98	36.00	7.9	16,914	0.05%
2018/12/18	0	0.00	6	35.93	35.65	-6	16,943	-0.04%
2018/12/17	0	0.00	17	35.99	36.00	-17	17,319	-0.10%
2018/12/14	4	35.31	127	35.65	35.75	-123	17,273	-0.71%	大賣/鉅額交易
2018/12/13	1	35.45	4	35.43	35.50	-3	17,362	-0.02%
2018/12/12	2	34.88	0	0.00	34.95	2	17,290	0.01%
2018/12/11	13	35.05	3	35.30	34.80	10	17,234	0.06%
2018/12/10	4	34.84	0	0.00	34.75	4	17,308	0.02%
2018/12/07	1	34.90	8	35.26	35.05	-7	17,487	-0.04%
2018/12/06	23	34.71	2	34.70	34.65	21	17,576	0.12%
2018/12/04	4	35.05	2	35.55	35.05	2	18,345	0.01%
2018/12/03	4	35.13	16	35.60	35.85	-12	18,146	-0.07%
2018/11/30	14	34.47	7	34.54	34.50	7	17,903	0.04%
2018/11/29	8	34.13	10	34.23	34.05	-2	17,779	-0.01%
2018/11/28	7	33.83	9	33.80	34.05	-2	17,765	-0.01%
2018/11/27	143	33.17	73	33.33	33.50	70	17,583	0.40%	大買/
2018/11/26	10	35.40	11	35.15	35.35	-1	16,748	-0.01%
2018/11/23	4	34.63	10	35.00	34.70	-6	17,213	-0.03%
2018/11/22	42	34.89	0	0.00	34.85	42	17,290	0.24%
2018/11/21	29	35.60	5	35.76	35.70	24	17,165	0.14%
2018/11/19	6	36.32	0	0.00	36.50	6	17,037	0.04%
2018/11/15	3	36.10	20	36.00	36.15	-17	17,325	-0.10%
2018/11/14	23	36.51	8	36.35	36.35	15	17,409	0.09%
2018/11/13	0	0.00	1	36.20	36.40	-1	17,458	-0.01%
2018/11/12	0	0.00	5	35.36	35.60	-5	17,488	-0.03%
2018/11/09	7	34.96	0	0.00	34.90	7	17,688	0.04%
2018/11/08	1	35.30	0	0.00	35.50	1	18,029	0.01%
2018/11/07	21	35.50	0	0.00	35.50	21	18,509	0.11%
2018/11/06	1	35.50	5	35.37	35.10	-4	19,646	-0.02%
2018/11/05	44	35.38	0	0.00	35.35	44	19,895	0.22%
2018/11/02	2	36.30	36	36.36	36.45	-34	20,127	-0.17%
2018/11/01	25	35.51	5	35.45	35.65	20	20,426	0.10%
2018/10/31	13.3	34.66	1	34.70	34.70	12.3	20,564	0.06%
2018/10/30	1	34.10	18	34.37	34.10	-17	20,695	-0.08%
2018/10/29	2	33.55	3	33.57	33.90	-1	20,980	0.00%
2018/10/26	25	33.41	7	34.10	33.50	18	21,504	0.08%
2018/10/25	13	33.12	6	33.62	34.00	7	22,325	0.03%
2018/10/24	40.1	34.15	14	34.04	34.15	26.1	23,157	0.11%
2018/10/23	19	36.07	0	0.00	36.00	19	22,836	0.08%
2018/10/22	63	37.31	0	0.00	37.55	63	23,078	0.27%
2018/10/19	1	37.25	0	0.00	37.25	1	24,086	0.00%
2018/10/17	4.3	38.32	1	38.25	38.25	3.3	25,131	0.01%
2018/10/16	13	38.10	9	37.93	38.20	4	25,323	0.02%
2018/10/15	0	0.00	1	38.25	38.50	-1	25,455	0.00%
2018/10/12	2	37.95	8.1	38.17	39.00	-6.1	25,600	-0.02%
2018/10/11	18	37.62	6.3	37.39	37.60	11.7	25,654	0.05%
2018/10/09	3	39.98	0	0.00	40.05	3	25,282	0.01%
2018/10/08	1	39.50	1	39.70	39.75	0	25,339	0.00%
2018/10/05	6.1	39.72	7	39.89	39.70	-0.9	25,579	0.00%
2018/10/04	3	39.82	0	0.00	39.80	3	25,683	0.01%
2018/10/02	3	40.27	2	40.55	40.30	1	26,052	0.00%
2018/10/01	3	41.43	3	41.48	41.05	0	26,235	0.00%
2018/09/28	2	41.18	7	41.04	41.10	-5	26,430	-0.02%
2018/09/27	4	39.83	3	40.25	40.25	1	26,273	0.00%
2018/09/26	1.2	40.16	0	0.00	39.90	1.2	26,482	0.00%
2018/09/25	14	40.45	2	40.60	40.20	12	26,920	0.04%
2018/09/21	0	0.00	7	40.57	40.40	-7	27,049	-0.03%
2018/09/20	26	40.04	5.1	40.34	40.10	20.9	26,888	0.08%
2018/09/19	6	40.11	3.1	40.52	40.15	2.9	26,972	0.01%
2018/09/18	2	39.40	6	39.60	39.70	-4	27,031	-0.01%
2018/09/17	3	39.03	5	39.06	39.30	-2	27,184	-0.01%
2018/09/14	4	39.00	10	39.49	39.65	-6	27,256	-0.02%
2018/09/13	7	39.05	20	39.38	39.10	-13	27,301	-0.05%
2018/09/12	7	38.06	5	38.20	38.55	2	27,171	0.01%
2018/09/11	30	37.90	13	37.97	38.00	17	27,244	0.06%
2018/09/10	62	38.32	15	38.05	37.95	47	27,027	0.17%
2018/09/07	5	41.44	2	41.43	41.30	3	26,616	0.01%
2018/09/06	0.5	41.70	1	41.70	41.80	-0.5	26,592	0.00%
2018/09/05	11	41.64	2.1	41.58	41.55	8.9	26,581	0.03%
2018/09/04	6	41.62	8	41.84	42.10	-2	26,593	-0.01%
2018/09/03	16	41.42	0	0.00	41.35	16	26,409	0.06%
2018/08/30	16	41.87	15	41.77	42.00	1	26,050	0.00%
2018/08/29	3	43.38	1	43.35	43.40	2	25,625	0.01%
2018/08/28	1	43.45	0	0.00	43.30	1	25,698	0.00%
2018/08/27	0	0.00	2	43.30	43.30	-2	25,815	-0.01%
2018/08/24	2	42.85	0	0.00	42.80	2	25,756	0.01%
2018/08/23	2	43.20	0	0.00	43.10	2	25,948	0.01%
2018/08/22	0	0.00	1	43.05	42.95	-1	26,075	0.00%
2018/08/21	3	42.18	3	42.40	42.90	0	26,120	0.00%
2018/08/20	1	41.95	14	42.09	42.00	-13	26,216	-0.05%
2018/08/17	4	42.15	3	42.67	42.05	1	26,177	0.00%
2018/08/16	3	41.65	2	41.80	42.00	1	26,134	0.00%
2018/08/15	5	43.17	5	42.78	42.35	0	26,225	0.00%
2018/08/14	18	42.96	22	42.92	43.30	-4	25,975	-0.02%
2018/08/13	6	42.44	13	42.75	42.15	-7	25,677	-0.03%
2018/08/10	3	41.30	12	41.34	41.50	-9	24,798	-0.04%
2018/08/08	1	41.00	2	40.65	40.60	-1	25,207	0.00%
2018/08/07	2	40.18	0	0.00	40.15	2	25,092	0.01%
2018/08/06	5	40.40	1	40.30	40.35	4	25,024	0.02%
2018/08/03	8	40.57	9	40.67	40.45	-1	24,795	0.00%
2018/08/01	29	40.88	36	41.04	41.05	-7	23,866	-0.03%
2018/07/31	68	39.39	33	39.41	39.35	35	22,946	0.15%
2018/07/30	14	40.88	2	41.15	40.70	12	22,017	0.05%
2018/07/27	8	40.81	3	41.30	40.30	5	21,668	0.02%
2018/07/26	36	41.50	64	41.17	40.50	-28	21,333	-0.13%
2018/07/25	25	45.09	12	45.08	45.10	13	20,460	0.06%
2018/07/24	23	44.78	14	45.22	45.50	9	20,173	0.04%
2018/07/23	11	42.35	0	0.00	42.65	11	19,368	0.06%
2018/07/20	7	42.29	6	42.34	42.30	1	19,251	0.01%
2018/07/19	1	42.70	1	42.55	42.75	0	19,164	0.00%
2018/07/18	1	42.15	2	42.60	42.25	-1	19,412	-0.01%
2018/07/17	6	42.18	5	42.30	42.15	1	19,164	0.01%
2018/07/16	7	42.51	0	0.00	42.50	7	19,102	0.04%
2018/07/13	2	43.53	6	43.36	43.50	-4	19,058	-0.02%
2018/07/12	1	41.95	2	42.38	42.70	-1	18,723	-0.01%
2018/07/11	8	42.08	0	0.00	42.15	8	18,533	0.04%
2018/07/10	5	43.20	6	43.11	43.25	-1	18,222	-0.01%
2018/07/09	2	42.05	3	42.43	42.75	-1	17,897	-0.01%
2018/07/06	20	41.60	2	41.48	41.60	18	17,544	0.10%
2018/07/05	0	0.00	4	42.06	42.05	-4	17,264	-0.02%
2018/07/04	3	41.80	0	0.00	42.00	3	17,216	0.02%
2018/07/03	8	42.37	15	42.37	42.75	-7	16,918	-0.04%
2018/07/02	10	41.88	12	41.58	41.85	-2	16,442	-0.01%
2018/06/29	2	41.90	1	42.15	42.35	1	16,147	0.01%
2018/06/28	4	42.70	0	0.00	42.40	4	15,725	0.03%
2018/06/27	11	42.74	7	42.85	43.00	4	15,500	0.03%
2018/06/26	5	43.88	1	43.80	43.70	4	15,155	0.03%
2018/06/21	0	0.00	2	44.65	44.75	-2	14,558	-0.01%
2018/06/20	13	43.96	8	44.43	44.75	5	14,521	0.03%
2018/06/19	16.1	44.01	12	43.95	43.85	4.1	14,290	0.03%
2018/06/15	3	45.30	3	45.55	45.25	0	13,991	0.00%
2018/06/13	0	0.00	5	45.31	45.45	-5	13,540	-0.04%
2018/06/12	3	44.58	3	44.52	44.50	0	13,514	0.00%
2018/06/11	5	44.40	4	44.51	44.60	1	13,386	0.01%
2018/06/08	2	44.70	3	44.78	45.00	-1	13,315	-0.01%
2018/06/07	1	44.70	1	44.80	44.75	0	13,245	0.00%
2018/06/06	1	44.60	1	44.75	44.80	0	13,226	0.00%
2018/06/05	4	45.19	4	45.04	45.20	0	13,105	0.00%
2018/06/04	4	45.20	8	45.35	45.65	-4	12,867	-0.03%
2018/06/01	1	43.55	1	43.75	43.75	0	12,533	0.00%
2018/05/31	9	43.71	8	43.81	43.60	1	12,403	0.01%
2018/05/30	14	43.69	13	43.71	43.75	1	12,061	0.01%
2018/05/29	17	43.15	23.3	43.35	43.40	-6.3	11,777	-0.05%
2018/05/28	5	44.00	4	43.95	43.95	1	11,560	0.01%
2018/05/25	6	44.19	3	44.00	43.90	3	11,405	0.03%
2018/05/24	6	44.20	4.2	44.15	44.75	1.8	11,186	0.02%
2018/05/23	29	44.20	12	43.90	44.10	17	10,986	0.15%
2018/05/22	0	0.00	2	45.75	45.60	-2	10,678	-0.02%
2018/05/21	4	45.74	3	45.90	46.00	1	10,604	0.01%
2018/05/18	0	0.00	5	45.56	45.55	-5	10,386	-0.05%
2018/05/17	5	46.17	7	46.11	45.65	-2	10,246	-0.02%
2018/05/16	70	45.55	78	45.88	45.90	-8	9,922	-0.08%
2018/05/15	2	42.90	15	42.70	43.50	-13	9,122	-0.14%
2018/05/14	1	43.00	7	42.66	43.15	-6	9,082	-0.07%
2018/05/10	0.5	41.00	0	41.00	41.10	0.5	8,681	0.01%
2018/05/08	0	0.00	1	41.10	40.80	-1	8,411	-0.01%
2018/05/07	0	0.00	10	40.97	40.40	-10	8,247	-0.12%
2018/05/03	1	39.20	15.1	39.65	39.40	-14.1	8,040	-0.18%
2018/05/02	1	40.85	2	41.18	40.85	-1	7,860	-0.01%
2018/04/30	1	40.85	3	40.58	40.85	-2	7,745	-0.03%
2018/04/27	0	0.00	1	40.90	40.30	-1	7,743	-0.01%
2018/04/25	11	40.35	12	40.45	40.20	-1	7,573	-0.01%
2018/04/24	23	40.78	32	40.52	40.85	-9	7,530	-0.12%
2018/04/19	5	38.55	9	39.00	39.00	-4	7,137	-0.06%
2018/04/18	1	38.00	4	38.20	38.20	-3	7,203	-0.04%
2018/04/16	0	0.00	15	38.05	38.25	-15	7,756	-0.19%
2018/04/13	0	0.00	1	38.05	38.20	-1	8,016	-0.01%
2018/04/12	5	38.00	0	0.00	38.10	5	8,316	0.06%
2018/04/11	10	38.60	1	38.45	38.45	9	8,816	0.10%
2018/04/10	3	38.35	17	38.00	38.20	-14	8,908	-0.16%
2018/04/09	0	0.00	10	37.25	37.35	-10	8,975	-0.11%
2018/03/30	5	36.45	0	0.00	36.60	5	9,384	0.05%
2018/03/29	0	36.60	0	0.00	36.55	0	9,612	0.00%
2018/03/26	1	36.45	0	0.00	36.60	1	10,164	0.01%
2018/03/23	3	36.95	10	36.90	37.00	-7	10,302	-0.07%
2018/03/21	1	37.20	1	37.45	37.35	0	10,321	0.00%
2018/03/16	5	37.10	0	0.00	37.60	5	10,402	0.05%
2018/03/14	2	37.55	5	37.35	37.50	-3	10,242	-0.03%
2018/03/13	0	0.00	3	37.47	37.50	-3	10,211	-0.03%
2018/03/12	0	0.00	1	36.85	37.20	-1	10,295	-0.01%
2018/03/08	5	36.45	0	0.00	36.40	5	10,654	0.05%
2018/03/06	5	36.50	0	0.00	36.50	5	10,762	0.05%
2018/03/05	10	36.60	0	0.00	36.30	10	11,150	0.09%
2018/02/27	0	0.00	1	36.75	37.00	-1	11,254	-0.01%
2018/02/26	1	36.55	0	0.00	36.55	1	11,206	0.01%
2018/02/23	1	36.60	2	36.83	36.85	-1	11,245	-0.01%
2018/02/22	1	36.45	0	0.00	36.50	1	11,272	0.01%
2018/02/21	0	0.00	8	36.99	37.20	-8	11,246	-0.07%
2018/02/09	1	35.20	0	0.00	35.60	1	11,191	0.01%
2018/02/08	1	36.75	34	36.67	36.75	-33	11,101	-0.30%
2018/02/07	0	0.00	1	36.75	36.40	-1	11,348	-0.01%
2018/02/06	15	36.40	1	36.10	35.50	14	11,176	0.13%
2018/02/05	2	37.45	0	0.00	37.80	2	10,868	0.02%
2018/02/02	6	37.92	5	37.85	37.90	1	10,815	0.01%
2018/01/29	1	38.35	0	0.00	37.95	1	10,715	0.01%
2018/01/26	2	38.00	2	38.20	38.20	0	10,632	0.00%
2018/01/25	0.1	37.40	0	0.00	37.60	0.1	10,496	0.00%
2018/01/24	0.1	37.20	0	0.00	37.30	0.1	10,438	0.00%
2018/01/23	2.3	37.19	5	36.90	37.30	-2.7	10,370	-0.03%
2018/01/22	0.1	37.70	0	0.00	37.85	0.1	10,192	0.00%
2018/01/19	0	0.00	3	38.00	37.90	-3	10,101	-0.03%
2018/01/17	1.2	38.05	5	38.39	38.50	-3.8	9,868	-0.04%
2018/01/16	1	37.85	6	37.85	38.10	-5	9,731	-0.05%
2018/01/15	0.3	37.65	47.8	37.83	37.85	-47.5	9,652	-0.49%
2018/01/12	9	37.76	0	0.00	37.60	9	9,583	0.09%
2018/01/11	4	37.96	0	0.00	37.50	4	9,356	0.04%
2018/01/10	1.1	38.34	13	38.40	38.45	-11.9	8,870	-0.13%
2018/01/09	0	0.00	4	38.35	38.30	-4	8,715	-0.05%
2018/01/08	4	37.65	21	37.94	38.20	-17	8,456	-0.20%
2018/01/05	45	37.49	0	0.00	37.30	45	8,145	0.55%
2018/01/04	0	0.00	1	37.35	37.20	-1	7,623	-0.01%
2018/01/03	0	0.00	4	37.03	37.35	-4	7,533	-0.05%