台泥 (1101)-凱基-中壢券商分點個股進出

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－凱基-中壢券商分點個股進出

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

凱基-中壢券商分點個股進出
凱基-中壢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	5.5	32.51	9	32.52	32.40	-3.5	16,551	-0.02%
2024/05/02	4	32.25	6	32.27	32.30	-2	16,359	-0.01%
2024/04/30	6.1	32.02	5.7	32.13	32.05	0.4	16,171	0.00%
2024/04/29	11	32.09	2.3	32.19	32.35	8.7	16,038	0.05%
2024/04/26	25	31.85	2	31.88	31.80	23	15,880	0.14%
2024/04/25	40.3	31.93	10.3	31.96	32.00	30	15,849	0.19%
2024/04/24	22.1	32.25	0	0.00	32.15	22.1	15,799	0.14%
2024/04/23	5.1	32.62	50	32.87	32.35	-45	16,021	-0.28%
2024/04/22	3	32.55	27	32.42	32.60	-24	15,974	-0.15%
2024/04/19	58.3	32.05	1	32.50	32.00	57.3	15,756	0.36%
2024/04/18	8	32.67	5	32.40	32.70	3	15,379	0.02%
2024/04/17	10.6	32.62	3.5	32.66	32.65	7.1	15,172	0.05%
2024/04/16	18.8	32.70	38.1	33.07	32.45	-19.3	15,008	-0.13%
2024/04/15	6.6	32.63	63	32.79	32.35	-56.5	14,402	-0.39%
2024/04/12	46	31.98	12	31.92	32.20	34	14,063	0.24%
2024/04/11	4.1	32.44	0	0.00	32.40	4.1	13,848	0.03%
2024/04/10	511.4	32.80	53.7	32.74	32.70	457.7	13,783	3.32%	大買/鉅額交易
2024/04/09	5	32.25	0	0.00	32.45	5	13,609	0.04%
2024/04/08	34	32.34	14.6	32.35	32.30	19.4	13,545	0.14%
2024/04/03	89.1	32.93	70	32.78	32.00	19.1	13,436	0.14%
2024/04/02	12.2	31.99	12	32.04	31.95	0.2	13,046	0.00%
2024/04/01	8	32.18	4.5	32.14	32.15	3.5	13,124	0.03%
2024/03/29	2.1	31.85	0	0.00	32.15	2.1	13,089	0.02%
2024/03/28	8.1	31.83	10	31.76	31.70	-1.9	12,963	-0.01%
2024/03/27	2	31.65	1	31.85	31.70	1	12,844	0.01%
2024/03/26	9	31.42	23.3	31.51	31.55	-14.3	12,765	-0.11%
2024/03/25	28	31.04	4.9	31.11	31.10	23.1	12,723	0.18%
2024/03/22	37.3	31.17	6	31.13	31.15	31.3	12,702	0.25%
2024/03/21	13.4	31.50	19.9	31.42	31.50	-6.5	12,514	-0.05%
2024/03/20	51.3	30.97	13.4	30.90	30.90	37.8	12,516	0.30%
2024/03/19	44.3	31.48	35	31.40	31.40	9.3	12,198	0.08%
2024/03/18	4.7	31.70	11.1	31.66	31.70	-6.4	11,945	-0.05%
2024/03/15	8.3	32.00	17	32.02	31.95	-8.7	11,833	-0.07%
2024/03/14	2.2	31.76	7	31.81	32.00	-4.8	11,512	-0.04%
2024/03/13	14.7	31.80	8.1	31.80	31.70	6.6	11,518	0.06%
2024/03/12	22	31.89	2	31.95	32.00	20	11,388	0.18%
2024/03/11	32.9	31.75	7	31.71	31.80	25.9	11,415	0.23%
2024/03/08	20.2	31.95	5	32.00	31.85	15.2	11,531	0.13%
2024/03/07	27.5	31.93	35	31.96	32.00	-7.5	11,664	-0.06%
2024/03/06	9.1	31.94	10	31.90	32.00	-0.9	12,022	-0.01%
2024/03/05	3.1	32.05	24.5	32.05	32.00	-21.4	13,502	-0.16%
2024/03/04	32	32.09	19	32.07	32.05	13	13,771	0.09%
2024/03/01	11.2	32.02	4	31.98	32.05	7.2	14,657	0.05%
2024/02/29	29.1	32.12	14.2	32.15	32.10	14.9	14,759	0.10%
2024/02/27	11.4	31.98	12	31.92	31.85	-0.6	14,610	0.00%
2024/02/26	11.1	32.43	21	32.36	32.15	-9.9	14,608	-0.07%
2024/02/23	1.7	32.54	11	32.43	32.40	-9.3	14,694	-0.06%
2024/02/22	24.2	32.50	6.3	32.50	32.55	17.9	15,103	0.12%
2024/02/21	7.1	32.42	3	32.40	32.50	4.1	15,202	0.03%
2024/02/20	1.2	32.56	20	32.60	32.65	-18.8	15,222	-0.12%
2024/02/19	14.2	32.67	27.4	32.67	32.80	-13.2	15,433	-0.09%
2024/02/16	56.4	31.82	55.8	31.86	31.90	0.6	15,704	0.00%
2024/02/15	49.4	31.88	31.5	31.98	32.00	17.9	15,670	0.11%
2024/02/05	10.5	32.06	3	32.05	32.15	7.5	15,497	0.05%
2024/02/02	7	32.28	11	32.25	32.25	-4	15,452	-0.03%
2024/02/01	11.3	32.34	1.5	32.41	32.45	9.8	15,591	0.06%
2024/01/31	12.6	31.98	114	31.95	31.90	-101.4	15,628	-0.65%	大賣/鉅額交易
2024/01/30	6.3	32.12	8.2	32.14	32.00	-1.9	15,538	-0.01%
2024/01/29	31.3	32.37	1	32.45	32.35	30.3	15,511	0.20%
2024/01/26	45.1	32.60	0	32.70	32.60	45.1	15,632	0.29%
2024/01/25	24.1	32.64	1.7	32.68	32.70	22.4	15,730	0.14%
2024/01/24	28.3	32.61	4.5	32.68	32.60	23.8	15,865	0.15%
2024/01/23	3.9	32.64	7.5	32.48	32.70	-3.6	16,153	-0.02%
2024/01/22	3.1	32.35	15	32.52	32.30	-11.9	16,296	-0.07%
2024/01/19	15.8	31.97	11	32.23	32.40	4.8	16,355	0.03%
2024/01/18	49.3	32.17	2	32.13	32.05	47.3	16,380	0.29%
2024/01/17	52.2	32.23	17	32.30	32.20	35.2	16,459	0.21%
2024/01/16	130.3	32.93	15	32.95	32.90	115.3	16,356	0.71%	大買/鉅額交易
2024/01/15	8	33.67	0	0.00	33.65	8	16,277	0.05%
2024/01/12	8	33.61	10	33.65	33.75	-2	16,716	-0.01%
2024/01/11	6.1	33.70	6	33.75	33.70	0.1	17,605	0.00%
2024/01/10	11.4	33.80	0	0.00	33.70	11.4	18,877	0.06%
2024/01/09	15.1	34.17	13.4	34.16	34.05	1.6	19,006	0.01%
2024/01/08	25.1	34.38	1	34.50	34.25	24.1	19,126	0.13%
2024/01/05	3	34.30	78	34.25	34.35	-75	19,349	-0.39%
2024/01/04	11.3	34.20	1.1	34.15	34.20	10.2	19,609	0.05%
2024/01/03	23.1	34.24	12	34.60	34.20	11.1	19,771	0.06%
2024/01/02	5.1	34.76	17	34.75	34.70	-12	19,818	-0.06%
2023/12/29	3	34.78	9.2	34.81	34.85	-6.2	19,953	-0.03%
2023/12/28	9.2	34.80	5	34.83	34.90	4.2	20,185	0.02%
2023/12/27	20.2	34.79	49	34.78	34.90	-28.8	20,197	-0.14%
2023/12/26	3	34.62	20	34.52	34.65	-17	20,237	-0.08%
2023/12/25	1.5	34.53	4	34.50	34.50	-2.5	20,449	-0.01%
2023/12/22	9.3	34.25	3	34.25	34.30	6.3	20,578	0.03%
2023/12/21	2	34.20	1.1	34.26	34.25	0.9	20,790	0.00%
2023/12/20	3.6	34.39	6.6	34.42	34.50	-3	21,158	-0.01%
2023/12/19	36	34.33	4.4	34.31	34.35	31.6	21,394	0.15%
2023/12/18	4.2	34.48	6	34.48	34.55	-1.8	21,730	-0.01%
2023/12/15	7	34.41	11.2	34.45	34.30	-4.2	21,955	-0.02%
2023/12/14	14.6	34.38	9.2	34.37	34.40	5.4	21,772	0.02%
2023/12/13	19	34.12	10	34.18	34.05	9	21,743	0.04%
2023/12/12	16.4	34.24	1	34.20	34.15	15.4	21,824	0.07%
2023/12/11	5.7	34.37	24.8	34.30	34.40	-19.1	21,878	-0.09%
2023/12/08	26	34.65	2	34.68	34.60	24	22,119	0.11%
2023/12/07	10.1	34.61	1.2	34.69	34.50	8.9	22,107	0.04%
2023/12/06	25	34.73	32	34.80	34.60	-7	22,145	-0.03%
2023/12/05	29.1	34.78	148	34.74	34.90	-118.9	22,206	-0.54%	大賣/鉅額交易
2023/12/04	53.2	34.25	7	34.50	34.05	46.2	22,066	0.21%
2023/12/01	69.1	34.48	15	34.45	34.40	54.1	22,225	0.24%
2023/11/30	32	34.91	89	34.80	34.95	-57	21,892	-0.26%
2023/11/29	34	34.40	11	34.29	34.25	23	20,364	0.11%
2023/11/28	172.2	35.04	34.6	35.00	34.50	137.6	20,138	0.68%	大買/鉅額交易
2023/11/27	39.1	34.21	4.1	34.18	33.95	35	19,597	0.18%
2023/11/24	1.2	33.80	19	33.96	33.75	-17.8	19,408	-0.09%
2023/11/22	39.1	34.07	36	34.05	33.85	3.1	19,049	0.02%
2023/11/21	15	34.05	0	0.00	34.20	15	18,952	0.08%
2023/11/20	3.1	33.49	7	33.59	33.60	-3.9	18,544	-0.02%
2023/11/17	12	33.33	4	33.31	33.20	8	18,469	0.04%
2023/11/16	2.1	33.08	7	33.28	33.05	-5	18,400	-0.03%
2023/11/15	19.1	32.97	26.7	33.01	33.15	-7.6	18,225	-0.04%
2023/11/14	56.2	32.56	0	0.00	32.50	56.2	18,089	0.31%
2023/11/13	25.1	32.65	27	32.65	32.80	-1.9	18,187	-0.01%
2023/11/10	2.4	32.82	6	32.94	32.85	-3.6	18,374	-0.02%
2023/11/09	8.1	32.91	6	32.90	32.90	2.1	18,388	0.01%
2023/11/08	0.2	32.89	10	32.95	32.90	-9.8	18,405	-0.05%
2023/11/07	1.3	32.54	4	32.51	32.55	-2.7	18,432	-0.01%
2023/11/06	0.1	32.95	12	32.86	32.80	-12	18,394	-0.06%
2023/11/03	11	32.85	15	32.79	32.90	-4	18,290	-0.02%
2023/11/02	2	32.45	12	32.45	32.35	-10	18,196	-0.05%
2023/11/01	0.6	32.20	0	0.00	32.10	0.6	18,166	0.00%
2023/10/31	12.2	32.24	2.1	32.28	32.25	10.1	18,158	0.06%
2023/10/30	21	31.90	0	0.00	32.00	21	18,028	0.12%
2023/10/27	0.1	31.80	4	31.95	31.85	-3.9	17,917	-0.02%
2023/10/26	22.1	31.49	7.5	31.48	31.45	14.6	17,975	0.08%
2023/10/25	21.2	31.58	0.6	31.70	31.55	20.6	17,848	0.12%
2023/10/24	28.7	31.52	0	0.00	31.50	28.7	17,706	0.16%
2023/10/23	13.4	31.67	4	31.80	31.65	9.4	17,530	0.05%
2023/10/20	30.3	31.53	8	31.72	31.75	22.3	17,702	0.13%
2023/10/19	87.7	31.83	0	0.00	31.90	87.7	17,409	0.50%
2023/10/18	41.6	32.49	4	32.46	32.45	37.6	16,813	0.22%
2023/10/17	4	33.40	5	33.71	33.45	-1	15,659	-0.01%
2023/10/16	5.2	33.65	1	33.75	33.60	4.2	15,645	0.03%
2023/10/13	37	33.83	8	34.09	33.80	29	15,722	0.18%
2023/10/12	3.2	33.69	32	33.47	33.70	-28.8	15,681	-0.18%
2023/10/11	5	32.96	4	33.05	33.10	1	15,548	0.01%
2023/10/06	6.2	32.84	0.3	32.95	32.80	5.9	15,540	0.04%
2023/10/05	30.3	32.76	1	32.75	32.75	29.3	15,507	0.19%
2023/10/04	10.5	32.91	1	32.90	32.90	9.5	15,539	0.06%
2023/10/03	2	33.15	0.6	33.25	33.20	1.4	15,625	0.01%
2023/10/02	14	33.14	3.8	33.16	33.10	10.2	15,776	0.06%
2023/09/28	7.5	33.11	3.1	33.14	33.25	4.4	16,020	0.03%
2023/09/27	16.3	33.00	1	33.00	33.05	15.3	15,999	0.10%
2023/09/26	23.7	33.05	1	33.05	33.00	22.7	15,938	0.14%
2023/09/25	76.5	33.17	2	33.10	33.10	74.5	15,777	0.47%
2023/09/22	17.2	33.46	0	0.00	33.50	17.2	15,474	0.11%
2023/09/21	51.3	33.97	7	33.94	33.80	44.4	15,253	0.29%
2023/09/20	10.3	34.47	0	0.00	34.35	10.3	15,082	0.07%
2023/09/19	4.5	34.85	3	34.85	34.80	1.5	14,902	0.01%
2023/09/18	23	35.03	2	35.10	35.10	21	14,938	0.14%
2023/09/15	6.1	35.17	4	35.29	35.10	2.1	15,030	0.01%
2023/09/14	17.1	35.38	14.5	35.40	35.50	2.6	14,962	0.02%
2023/09/13	32.5	35.11	7	35.11	35.30	25.5	14,972	0.17%
2023/09/12	6	34.52	0	0.00	34.60	6	15,254	0.04%
2023/09/11	5.8	34.07	6.5	34.07	34.20	-0.7	15,266	0.00%
2023/09/08	15.8	34.16	10	34.20	34.10	5.8	15,301	0.04%
2023/09/07	3.3	34.38	15	34.30	34.35	-11.8	15,280	-0.08%
2023/09/06	54.3	34.59	0.3	34.55	34.40	54	15,287	0.35%
2023/09/05	11.6	35.07	0	0.00	35.00	11.6	14,939	0.08%
2023/09/04	7	35.01	0	0.00	35.20	7	14,925	0.05%
2023/09/01	9.1	35.09	0	0.00	35.25	9.1	14,877	0.06%
2023/08/31	29	35.08	0	0.00	34.95	29	14,843	0.20%
2023/08/30	7.3	35.32	2	35.55	35.30	5.3	14,684	0.04%
2023/08/29	0.2	35.25	0	0.00	35.40	0.2	15,130	0.00%
2023/08/28	5.1	35.12	12	35.18	35.20	-7	15,344	-0.05%
2023/08/25	6.1	35.16	2	35.18	35.10	4.1	16,124	0.03%
2023/08/24	11.2	35.31	10	35.35	35.30	1.2	16,441	0.01%
2023/08/23	9	35.41	0.5	35.60	35.30	8.5	16,726	0.05%
2023/08/22	29.3	35.39	2.2	35.44	35.40	27.1	16,947	0.16%
2023/08/21	1.6	35.32	3	35.37	35.40	-1.4	17,344	-0.01%
2023/08/18	27.5	35.36	11.3	35.26	35.15	16.3	17,523	0.09%
2023/08/17	18.1	35.67	29	35.59	35.65	-10.9	17,458	-0.06%
2023/08/16	51.3	36.11	10	36.15	36.05	41.3	17,488	0.24%
2023/08/15	18.6	36.68	1	36.60	36.70	17.6	17,473	0.10%
2023/08/14	11.1	36.87	1	37.20	36.85	10.1	17,582	0.06%
2023/08/11	3	37.43	14	37.41	37.40	-11	17,637	-0.06%
2023/08/10	15.8	36.89	0	0.00	36.85	15.8	17,644	0.09%
2023/08/09	2.1	37.13	2	37.13	37.15	0.1	17,972	0.00%
2023/08/08	7.1	37.18	16	37.44	37.10	-8.9	18,250	-0.05%
2023/08/07	1	37.45	2	37.58	37.65	-1	18,384	-0.01%
2023/08/04	0.7	37.44	14.2	37.38	37.35	-13.5	18,438	-0.07%
2023/08/02	3.1	37.27	3	37.35	37.20	0.1	18,846	0.00%
2023/08/01	11	37.60	11	37.51	37.55	0	19,015	0.00%
2023/07/31	12.2	37.31	30.1	37.36	37.30	-17.9	19,125	-0.09%
2023/07/28	14	37.24	1.7	37.26	37.35	12.3	19,175	0.06%
2023/07/27	9.1	37.30	3	37.50	37.35	6.1	19,620	0.03%
2023/07/26	1	37.20	12	37.31	37.25	-11	20,584	-0.05%
2023/07/25	9.1	37.37	64.5	37.27	37.40	-55.4	20,798	-0.27%
2023/07/24	2	36.33	14	36.68	36.50	-12	20,874	-0.06%
2023/07/21	25.1	36.23	12	36.52	36.10	13.1	21,180	0.06%
2023/07/20	19	36.56	0	0.00	36.55	19	21,667	0.09%
2023/07/19	24.4	36.67	5.6	36.70	36.60	18.8	22,718	0.08%
2023/07/18	9.1	36.59	2.1	36.51	37.10	7	23,504	0.03%
2023/07/17	16.2	36.77	47	36.75	36.75	-30.8	23,411	-0.13%
2023/07/14	10	36.85	3	37.00	37.00	7	23,348	0.03%
2023/07/13	15.6	36.92	1	37.05	36.80	14.6	23,366	0.06%
2023/07/12	11.3	36.57	9.1	36.58	36.60	2.2	23,564	0.01%
2023/07/11	25.4	36.77	6.1	36.51	36.55	19.3	23,517	0.08%
2023/07/10	32.2	36.94	8.1	37.21	36.85	24.2	23,394	0.10%
2023/07/07	20	37.13	17	37.11	37.30	3	23,264	0.01%
2023/07/06	50	37.35	1	37.40	37.25	49	23,393	0.21%
2023/07/05	40.1	37.93	18	37.86	37.80	22.1	23,091	0.10%
2023/07/04	36.1	38.15	16	38.15	38.05	20.1	22,913	0.09%
2023/07/03	0.7	38.25	32.6	38.20	38.25	-31.9	22,864	-0.14%
2023/06/30	7	38.09	3	38.12	38.05	4	22,907	0.02%
2023/06/29	17.7	38.09	31.1	38.15	38.05	-13.4	22,932	-0.06%
2023/06/28	36	38.20	72.6	38.08	38.05	-36.6	22,980	-0.16%
2023/06/27	65	38.63	4	38.48	38.45	61	23,114	0.26%
2023/06/26	2	38.85	1.1	38.70	38.80	0.9	23,371	0.00%
2023/06/21	5	38.40	3.1	38.50	38.70	2	23,378	0.01%
2023/06/20	0	0.00	1	38.50	38.55	-1	23,375	0.00%
2023/06/19	16.2	38.65	7	38.70	38.70	9.2	23,493	0.04%
2023/06/16	28.5	38.79	27	38.86	38.70	1.5	23,472	0.01%
2023/06/15	5.1	38.28	26.4	38.30	38.35	-21.3	23,007	-0.09%
2023/06/14	18.2	38.22	4.1	38.29	38.35	14	23,330	0.06%
2023/06/13	19	38.25	11.1	38.21	38.25	7.9	23,466	0.03%
2023/06/12	10.1	38.31	11	38.26	38.25	-0.9	23,491	0.00%
2023/06/09	4.3	38.42	4.2	38.36	38.45	0.1	23,511	0.00%
2023/06/08	2.2	38.39	33	38.62	38.50	-30.9	23,676	-0.13%
2023/06/07	3.1	38.90	41.3	38.83	38.80	-38.2	23,851	-0.16%
2023/06/06	3.1	38.77	28.2	38.79	38.80	-25.1	24,048	-0.10%
2023/06/05	10.6	38.94	21	38.90	38.85	-10.4	24,210	-0.04%
2023/06/02	29.3	38.14	37.1	38.55	38.55	-7.8	24,023	-0.03%
2023/06/01	35.3	37.83	26	37.84	37.75	9.3	23,598	0.04%
2023/05/31	2	38.00	27.3	38.25	37.90	-25.3	23,504	-0.11%
2023/05/30	5.3	38.12	40.2	38.14	38.30	-34.9	22,887	-0.15%
2023/05/29	24	37.86	16	37.85	38.15	8	23,178	0.03%
2023/05/26	9	37.69	12.5	37.77	38.00	-3.5	23,692	-0.01%
2023/05/25	11.4	37.59	5.1	37.69	38.05	6.3	24,133	0.03%
2023/05/24	22.1	37.70	8.1	37.62	37.85	14	23,953	0.06%
2023/05/23	11	37.92	7.2	37.98	37.90	3.9	23,751	0.02%
2023/05/22	3.2	38.11	29	38.28	38.25	-25.8	23,649	-0.11%
2023/05/19	8.5	37.77	9.1	37.80	37.85	-0.5	23,556	0.00%
2023/05/18	36.4	37.85	8.3	37.85	37.85	28.1	23,437	0.12%
2023/05/17	15.7	37.95	3	37.88	37.90	12.7	23,453	0.05%
2023/05/16	16	37.75	3.3	37.52	37.75	12.7	23,506	0.05%
2023/05/15	31.3	37.29	26	37.38	37.35	5.3	23,506	0.02%
2023/05/12	13.1	38.25	6.9	38.23	37.80	6.3	23,276	0.03%
2023/05/11	13.1	38.25	6.9	38.23	38.20	6.3	23,037	0.03%
2023/05/10	15.5	38.68	2	38.68	38.85	13.5	22,849	0.06%
2023/05/09	19.1	38.86	32.2	39.43	38.65	-13.1	22,795	-0.06%
2023/05/08	29.3	39.55	44.9	39.57	39.60	-15.7	22,479	-0.07%
2023/05/05	66.3	39.49	41.4	39.27	39.30	24.9	22,322	0.11%
2023/05/04	30	39.53	6.5	39.53	39.45	23.5	22,305	0.11%
2023/05/03	83	39.64	68	39.62	39.50	15	22,236	0.07%
2023/05/02	35.3	39.63	97.5	39.88	39.90	-62.2	22,048	-0.28%
2023/04/28	11	38.67	16	38.82	38.70	-5	21,538	-0.02%
2023/04/27	50.7	38.92	26	38.96	38.65	24.7	21,481	0.11%
2023/04/26	41.7	38.76	35.1	38.95	39.10	6.6	21,572	0.03%
2023/04/25	96	38.81	191	38.61	38.50	-95	21,693	-0.44%	大賣/
2023/04/24	83.4	39.32	114.2	39.47	39.55	-30.8	21,265	-0.15%	大賣/
2023/04/21	55.1	38.38	95.3	38.32	38.30	-40.2	20,241	-0.20%
2023/04/20	11.5	37.23	2.2	37.16	37.20	9.3	19,358	0.05%
2023/04/19	109.2	37.44	17.4	37.45	37.10	91.8	19,409	0.47%	大買/
2023/04/18	6.4	37.59	9	37.75	37.45	-2.6	19,425	-0.01%
2023/04/17	4.2	38.02	15	38.10	37.95	-10.8	19,656	-0.05%
2023/04/14	8	37.47	6	37.53	37.55	2	19,373	0.01%
2023/04/13	4	37.50	23	37.54	37.55	-19	19,387	-0.10%
2023/04/12	30	37.68	47	37.67	37.45	-17	19,333	-0.09%
2023/04/11	34	37.44	71	37.48	37.45	-37	19,262	-0.19%
2023/04/10	2	36.40	4	36.41	36.60	-2	19,042	-0.01%
2023/04/07	5.5	36.40	0	0.00	36.40	5.5	19,060	0.03%
2023/04/06	5.1	36.21	0	0.00	36.45	5.1	19,160	0.03%
2023/03/31	7	36.47	23.1	36.55	36.40	-16.1	19,407	-0.08%
2023/03/30	54.5	36.11	2	36.30	36.20	52.5	20,415	0.26%
2023/03/29	29	36.26	18.5	36.35	36.35	10.5	21,328	0.05%
2023/03/28	27.8	36.24	22	36.43	36.20	5.8	22,230	0.03%
2023/03/27	26.3	36.76	57	36.79	36.65	-30.7	23,097	-0.13%
2023/03/24	15.5	37.55	3	37.53	37.60	12.5	23,872	0.05%
2023/03/23	5.1	37.35	19	37.29	37.35	-13.9	23,875	-0.06%
2023/03/22	5	37.32	5	37.25	37.20	0	23,957	0.00%
2023/03/21	4	37.05	16	37.19	37.05	-12	24,027	-0.05%
2023/03/20	10	36.85	8	36.86	36.90	2	24,042	0.01%
2023/03/17	6.1	36.44	1.5	36.55	36.40	4.5	24,199	0.02%
2023/03/16	11.2	36.51	6	36.63	36.35	5.2	23,908	0.02%
2023/03/15	1.7	37.15	2	37.20	37.10	-0.3	23,942	0.00%
2023/03/14	38.1	36.56	16	36.72	36.75	22.1	24,037	0.09%
2023/03/13	19.6	36.50	17.1	36.59	36.75	2.5	24,266	0.01%
2023/03/10	28.9	36.74	12	36.78	36.70	16.9	24,281	0.07%
2023/03/09	23.9	37.38	20	37.32	37.20	3.9	24,506	0.02%
2023/03/08	30	37.66	21.8	37.56	37.75	8.2	24,873	0.03%
2023/03/07	31.5	37.94	0.8	38.00	37.95	30.7	24,885	0.12%
2023/03/06	16.6	37.97	4	37.94	37.95	12.5	25,216	0.05%
2023/03/03	15.1	37.77	13.2	37.80	37.75	1.9	25,487	0.01%
2023/03/02	46.7	37.89	16.5	37.59	37.90	30.2	25,669	0.12%
2023/03/01	44.6	38.01	19.7	38.13	37.80	24.8	25,706	0.10%
2023/02/24	18.2	39.24	18	39.26	39.15	0.2	25,338	0.00%
2023/02/23	54.8	39.33	119.8	39.15	39.50	-65	24,816	-0.26%	大賣/
2023/02/22	17.7	37.94	14.3	37.87	38.05	3.4	25,159	0.01%
2023/02/21	10.2	38.36	8	38.44	38.35	2.1	26,058	0.01%
2023/02/20	36	38.11	13.1	38.10	38.25	22.9	26,714	0.09%
2023/02/17	5.6	37.79	7.4	37.81	38.00	-1.9	27,226	-0.01%
2023/02/16	15.1	37.45	2	37.65	37.50	13.1	27,958	0.05%
2023/02/15	58.9	37.67	24.1	37.65	37.55	34.8	28,051	0.12%
2023/02/14	15.1	37.43	7.5	37.50	37.25	7.6	27,991	0.03%
2023/02/13	24	37.05	3	37.12	37.00	21	27,957	0.08%
2023/02/10	12	36.56	11.1	36.75	36.85	0.9	28,096	0.00%
2023/02/09	0	0.00	11	36.62	36.60	-11	28,114	-0.04%
2023/02/08	14	36.63	4	36.56	36.75	10	28,188	0.04%
2023/02/07	7.2	36.53	2	36.60	36.65	5.2	28,269	0.02%
2023/02/06	4.6	36.16	15	36.24	36.15	-10.4	28,252	-0.04%
2023/02/03	13.1	36.45	6.1	36.50	36.45	7	28,142	0.02%
2023/02/02	33.7	36.83	8.5	36.76	36.80	25.2	28,165	0.09%
2023/02/01	19	36.43	107.5	36.36	36.75	-88.5	28,193	-0.31%	大賣/
2023/01/31	23.1	36.58	31.2	36.58	36.25	-8.1	28,263	-0.03%
2023/01/30	29.3	36.85	39.2	36.80	36.95	-9.9	28,195	-0.04%
2023/01/17	22.1	36.06	1	36.10	36.00	21.1	28,181	0.07%
2023/01/16	22.6	36.54	28.2	36.51	36.50	-5.6	28,175	-0.02%
2023/01/13	89.2	35.90	32.4	36.05	36.15	56.8	27,855	0.20%
2023/01/12	117.2	35.28	33	35.17	35.40	84.1	27,913	0.30%	大買/
2023/01/11	13	34.65	18	34.75	34.70	-5	28,119	-0.02%
2023/01/10	2	34.38	22.5	34.51	34.60	-20.5	28,426	-0.07%
2023/01/09	0.1	34.50	32.8	34.41	34.60	-32.7	28,943	-0.11%
2023/01/06	13.2	34.32	16	34.29	34.25	-2.8	29,213	-0.01%
2023/01/05	37.1	34.41	66.6	34.44	34.45	-29.5	29,670	-0.10%
2023/01/04	7	33.63	1	33.55	33.50	6	29,498	0.02%
2023/01/03	37.3	33.45	34	33.59	33.50	3.3	29,714	0.01%
2022/12/30	1	33.80	0.3	34.00	33.65	0.7	29,735	0.00%
2022/12/29	33.3	33.89	17.5	33.80	33.70	15.8	29,889	0.05%
2022/12/28	26	34.10	25	34.24	34.30	1	30,140	0.00%
2022/12/27	13	34.40	16	34.56	34.30	-3	30,373	-0.01%
2022/12/26	12	34.40	32.2	34.35	34.40	-20.2	30,533	-0.07%
2022/12/23	39	34.07	24	34.41	34.05	15	31,062	0.05%
2022/12/22	18	34.62	53.2	34.39	34.45	-35.2	31,982	-0.11%
2022/12/21	29.5	33.89	71	33.95	34.05	-41.5	31,325	-0.13%
2022/12/20	60.1	33.71	36	33.87	33.70	24.1	30,705	0.08%
2022/12/19	66.9	33.83	46	33.94	33.85	20.9	30,251	0.07%
2022/12/16	33.3	33.12	30.1	33.45	34.60	3.2	29,428	0.01%
2022/12/15	14.9	33.46	12	33.61	33.55	2.9	28,860	0.01%
2022/12/14	37	33.53	10	33.80	33.50	27	29,170	0.09%
2022/12/13	29	33.70	20	34.01	33.70	9	29,231	0.03%
2022/12/12	11	33.62	8	33.61	33.85	3	29,198	0.01%
2022/12/09	8	33.83	70.1	33.74	33.70	-62.1	29,684	-0.21%
2022/12/08	2.3	33.19	0	0.00	33.20	2.3	29,675	0.01%
2022/12/07	3	33.33	31	33.22	33.35	-28	29,677	-0.09%
2022/12/06	48.2	33.38	24.1	33.42	33.30	24	29,698	0.08%
2022/12/05	36.6	33.45	28	33.69	33.70	8.6	29,562	0.03%
2022/12/02	27.9	33.68	57	33.70	33.65	-29.1	29,249	-0.10%
2022/12/01	32.3	34.04	37	34.03	34.05	-4.7	29,193	-0.02%
2022/11/30	2.1	33.76	44.1	33.71	33.90	-42	29,003	-0.14%
2022/11/29	3.2	32.99	1	33.10	33.55	2.2	28,619	0.01%
2022/11/28	42	32.96	26	33.04	33.00	16	28,640	0.06%
2022/11/25	33	33.27	61	33.39	33.55	-28	28,428	-0.10%
2022/11/24	8	32.83	10	32.93	33.20	-2	28,273	-0.01%
2022/11/23	8	32.88	11	32.75	32.70	-3	28,055	-0.01%
2022/11/22	29.3	32.57	35	32.62	32.65	-5.7	27,954	-0.02%
2022/11/21	51.5	32.98	39	32.86	32.85	12.5	27,730	0.05%
2022/11/18	66.6	33.55	8	33.76	33.30	58.6	27,498	0.21%
2022/11/17	79.4	34.11	164.2	34.07	34.25	-84.8	26,542	-0.32%	大賣/
2022/11/16	121.4	33.22	44.3	33.10	32.90	77.1	25,556	0.30%	大買/
2022/11/15	73	33.51	14	33.59	33.85	59	24,950	0.24%
2022/11/14	48.9	33.53	119.3	33.02	34.15	-70.4	24,375	-0.29%	大賣/
2022/11/11	7	32.07	16	32.08	32.15	-9	23,576	-0.04%
2022/11/10	17	31.59	16	31.79	31.70	1	23,483	0.00%
2022/11/09	74.7	31.91	19.2	31.93	31.90	55.5	23,444	0.24%
2022/11/08	30	31.72	22	31.50	31.65	8	23,282	0.03%
2022/11/07	7	30.80	7.6	30.80	31.00	-0.6	23,106	0.00%
2022/11/04	21.1	30.30	0	0.00	30.45	21.1	23,191	0.09%
2022/11/03	30.3	30.23	25	30.30	30.30	5.3	23,144	0.02%
2022/11/02	21.9	30.76	0.1	30.70	30.75	21.8	23,105	0.09%
2022/11/01	22.1	30.61	3	30.50	30.65	19.1	23,119	0.08%
2022/10/31	14.2	30.50	4	30.44	30.25	10.2	23,108	0.04%
2022/10/28	9.6	30.57	0.2	30.75	30.50	9.4	23,119	0.04%
2022/10/27	18.2	30.91	14.2	30.76	30.85	4	23,111	0.02%
2022/10/26	0.3	30.35	6.6	30.36	30.30	-6.3	23,119	-0.03%
2022/10/25	32.1	30.04	13	30.09	29.90	19.1	23,077	0.08%
2022/10/24	24.9	30.89	7	30.99	30.60	17.9	22,682	0.08%
2022/10/21	41.1	30.90	31	31.00	31.00	10.1	22,562	0.04%
2022/10/20	27.8	30.71	0.1	30.75	30.90	27.7	22,518	0.12%
2022/10/19	70.4	31.79	78.5	31.95	31.60	-8.1	22,012	-0.04%
2022/10/18	27.3	31.48	1	32.00	31.45	26.3	21,608	0.12%
2022/10/17	83.2	31.60	16.9	31.77	31.70	66.3	21,593	0.31%
2022/10/14	33	32.64	6.1	32.67	32.40	26.9	21,633	0.12%
2022/10/13	30.4	32.98	15	32.77	32.65	15.4	21,544	0.07%
2022/10/12	17	33.87	3.4	33.77	33.75	13.6	21,287	0.06%
2022/10/11	15.2	33.86	0	0.00	33.80	15.2	21,345	0.07%
2022/10/07	9	34.27	0	0.00	34.25	9	21,291	0.04%
2022/10/06	3.3	34.43	0	0.00	34.30	3.3	21,266	0.02%
2022/10/05	21.6	34.26	10	34.40	34.15	11.6	21,277	0.05%
2022/10/04	22.8	33.70	11	33.95	33.85	11.8	21,025	0.06%
2022/10/03	8.1	33.74	3	33.73	33.65	5.1	20,773	0.02%
2022/09/30	33.4	33.75	0	0.00	33.80	33.4	20,658	0.16%
2022/09/29	77.9	34.21	15	34.21	34.15	62.9	20,144	0.31%
2022/09/28	84.1	35.06	20.5	35.05	34.90	63.6	19,056	0.33%
2022/09/27	14.3	35.76	5.4	35.96	35.80	8.9	18,789	0.05%
2022/09/26	38.9	36.02	3	35.93	35.85	35.9	18,599	0.19%
2022/09/23	42.3	37.06	20.2	37.03	37.00	22	18,381	0.12%
2022/09/22	55.5	37.45	2	37.43	37.55	53.5	18,250	0.29%
2022/09/21	16.9	38.25	1	38.10	38.10	15.9	17,880	0.09%
2022/09/20	22.6	38.62	2	38.55	38.55	20.6	17,513	0.12%
2022/09/19	14.2	38.88	44.2	38.89	38.80	-30	17,397	-0.17%
2022/09/16	38.5	38.84	0	0.00	38.60	38.5	17,332	0.22%
2022/09/15	19	39.54	24.4	39.45	39.55	-5.4	16,939	-0.03%
2022/09/14	2.2	39.68	1.1	39.49	39.65	1	16,875	0.01%
2022/09/13	11.8	39.76	16	39.82	39.90	-4.2	16,925	-0.02%
2022/09/12	2.5	39.82	3.1	39.80	39.80	-0.5	16,977	0.00%
2022/09/08	8.3	39.73	7	39.71	39.85	1.3	17,321	0.01%
2022/09/07	6.5	39.57	55	39.69	39.70	-48.5	17,462	-0.28%
2022/09/06	56	39.56	22.1	39.74	39.85	33.9	17,501	0.19%
2022/09/05	1.7	39.03	3.6	39.07	39.10	-1.9	17,483	-0.01%
2022/09/02	17.8	38.64	45.1	38.56	38.50	-27.3	17,570	-0.16%
2022/09/01	15.6	38.88	64.1	38.93	38.90	-48.4	17,325	-0.28%
2022/08/31	16.5	39.28	1	39.30	39.30	15.5	17,158	0.09%
2022/08/30	4.7	39.26	6.2	39.21	39.25	-1.4	17,048	-0.01%
2022/08/29	10.7	39.35	1.7	39.40	39.35	9	17,169	0.05%
2022/08/26	1.1	39.65	42.2	39.55	39.65	-41.1	17,183	-0.24%
2022/08/25	6.4	39.36	16	39.31	39.55	-9.6	17,263	-0.06%
2022/08/24	66.7	39.17	7.6	39.24	39.25	59.1	17,398	0.34%
2022/08/23	59.7	39.15	1.5	39.28	39.35	58.2	17,816	0.33%
2022/08/22	5.8	39.16	2.9	39.27	39.65	2.8	17,936	0.02%
2022/08/19	28.4	39.42	11	39.40	39.45	17.4	18,065	0.10%
2022/08/18	8.1	39.61	30	39.78	39.80	-21.9	18,153	-0.12%
2022/08/17	23.3	39.39	33	39.49	40.00	-9.7	18,215	-0.05%
2022/08/16	6.8	39.30	127	39.33	39.35	-120.3	18,244	-0.66%	大賣/鉅額交易
2022/08/15	64.2	39.12	9	39.23	39.30	55.2	18,314	0.30%
2022/08/12	31.1	39.17	21	39.27	39.30	10.1	18,719	0.05%
2022/08/11	28.3	39.15	42	39.10	39.35	-13.7	18,846	-0.07%
2022/08/10	23.7	38.47	17	38.59	38.75	6.7	18,945	0.04%
2022/08/09	38.1	38.30	50	38.61	38.75	-11.9	19,108	-0.06%
2022/08/08	11.5	38.47	2.2	38.58	38.70	9.3	19,258	0.05%
2022/08/05	110.1	38.85	40.6	38.89	38.85	69.5	19,436	0.36%	大買/
2022/08/04	23.2	38.71	19	38.85	38.75	4.2	19,943	0.02%
2022/08/03	12.8	38.96	89.3	38.85	39.10	-76.5	20,186	-0.38%
2022/08/02	76.1	39.11	11.1	39.10	39.15	65	20,245	0.32%
2022/08/01	58.5	39.19	20	39.08	39.50	38.5	20,243	0.19%
2022/07/29	84	38.53	21.3	38.46	38.75	62.8	20,205	0.31%
2022/07/28	22.7	38.11	10	38.10	38.20	12.7	20,134	0.06%
2022/07/27	9.1	37.83	16.1	37.85	37.85	-7	20,075	-0.03%
2022/07/26	18.1	37.86	2	37.90	37.80	16.1	20,246	0.08%
2022/07/25	21.3	37.71	0	0.00	37.85	21.3	20,320	0.11%
2022/07/22	56.1	37.74	1	37.70	37.70	55.1	20,389	0.27%
2022/07/21	50.6	37.97	59.9	37.95	38.05	-9.3	20,196	-0.05%
2022/07/20	60.7	41.60	42	42.00	41.60	18.7	19,656	0.10%
2022/07/19	32.2	41.27	22.5	41.34	41.65	9.7	19,510	0.05%
2022/07/18	18.4	40.26	22.4	40.15	40.70	-3.9	19,267	-0.02%
2022/07/15	22	40.80	1	41.25	40.50	21	19,169	0.11%
2022/07/14	0	0.00	22	41.77	41.70	-22	19,107	-0.12%
2022/07/13	54	41.74	6	41.93	41.80	48	19,230	0.25%
2022/07/12	0	40.95	14	41.05	41.00	-14	19,337	-0.07%
2022/07/11	2.6	41.02	13.5	41.06	41.10	-10.9	19,484	-0.06%
2022/07/08	4.2	40.64	14	40.61	40.80	-9.8	19,573	-0.05%
2022/07/07	0.3	40.40	7.2	40.83	40.90	-6.8	19,674	-0.03%
2022/07/06	26.5	40.43	7	40.50	40.00	19.5	20,055	0.10%
2022/07/05	0.1	40.50	6.3	40.70	40.75	-6.2	19,967	-0.03%
2022/07/04	9.3	40.07	25	40.25	40.00	-15.7	19,809	-0.08%
2022/07/01	36	40.32	48.7	40.41	40.35	-12.7	19,681	-0.06%
2022/06/30	21.9	39.53	5	39.56	39.50	16.9	19,421	0.09%
2022/06/29	1.1	39.50	0	0.00	39.55	1.1	19,227	0.01%
2022/06/28	4.1	39.69	1	39.70	39.60	3.1	19,218	0.02%
2022/06/27	2.3	39.87	1	40.15	39.80	1.3	19,203	0.01%
2022/06/24	0.1	39.65	1	39.65	39.50	-0.9	19,070	0.00%
2022/06/23	5.7	39.16	0	0.00	39.00	5.7	18,963	0.03%
2022/06/22	2.3	39.71	1.1	39.78	39.50	1.2	18,809	0.01%
2022/06/21	12.3	39.40	1	39.55	39.45	11.3	18,775	0.06%
2022/06/20	17.7	39.15	2	39.00	38.85	15.7	18,695	0.08%
2022/06/17	31.8	39.67	4	39.70	39.60	27.8	18,440	0.15%
2022/06/16	35.4	40.26	23	40.42	40.00	12.4	18,279	0.07%
2022/06/15	12.5	40.10	0	0.00	40.05	12.5	18,452	0.07%
2022/06/14	39.9	40.18	9	40.08	40.10	30.9	18,363	0.17%
2022/06/13	36.8	40.80	11	40.80	40.80	25.8	18,122	0.14%
2022/06/10	5.2	41.46	0.1	41.55	41.40	5.1	17,840	0.03%
2022/06/09	14.5	41.57	1	41.70	41.55	13.5	17,831	0.08%
2022/06/08	5.1	41.62	1	41.60	41.75	4.1	17,785	0.02%
2022/06/07	13.4	41.45	0	0.00	41.35	13.4	17,736	0.08%
2022/06/06	19.5	41.57	0	0.00	41.55	19.5	17,502	0.11%
2022/06/02	23.5	41.76	0	0.00	41.70	23.5	17,511	0.13%
2022/06/01	12.1	42.18	0	42.30	42.10	12.1	17,534	0.07%
2022/05/31	2	42.65	1	42.75	42.60	1	17,391	0.01%
2022/05/30	26	42.83	5	42.97	42.80	21	16,918	0.12%
2022/05/27	11	42.17	9	42.21	42.20	2	16,696	0.01%
2022/05/26	12.1	42.03	7	42.25	41.70	5.1	16,596	0.03%
2022/05/25	18.2	41.61	6	41.75	41.65	12.2	16,538	0.07%
2022/05/24	7.2	41.22	0	0.00	41.20	7.2	16,462	0.04%
2022/05/23	12.3	41.30	7	41.44	41.20	5.3	16,294	0.03%
2022/05/20	9.1	41.15	6	41.65	41.15	3.1	16,186	0.02%
2022/05/19	21.7	41.13	0	0.00	41.10	21.7	15,717	0.14%
2022/05/18	18.9	41.32	2	41.30	41.60	16.9	15,532	0.11%
2022/05/17	8.2	41.50	3.4	41.52	41.50	4.8	15,250	0.03%
2022/05/16	9	41.28	6	41.13	41.25	3	15,019	0.02%
2022/05/13	21.3	41.37	20	41.24	41.60	1.3	14,715	0.01%
2022/05/12	47.1	41.31	24	41.26	40.80	23.1	14,482	0.16%
2022/05/11	36.5	42.72	18.3	42.76	42.65	18.2	13,898	0.13%
2022/05/10	24.2	43.85	1	44.00	43.85	23.2	13,469	0.17%
2022/05/09	31.4	44.33	19	44.79	44.25	12.4	13,279	0.09%
2022/05/06	25	45.15	0	45.30	45.10	25	13,113	0.19%
2022/05/05	14.3	45.65	0	0.00	45.60	14.3	13,152	0.11%
2022/05/04	4.3	45.32	0	0.00	45.50	4.3	13,127	0.03%
2022/05/03	32.9	45.39	0	0.00	45.35	32.9	13,228	0.25%
2022/04/29	10.5	46.06	0	0.00	45.90	10.5	12,942	0.08%
2022/04/28	12.3	45.78	0	0.00	46.10	12.3	12,785	0.10%
2022/04/27	27.7	45.82	13.5	45.89	45.80	14.2	12,580	0.11%
2022/04/26	14	46.17	1	46.30	46.20	13	12,312	0.11%
2022/04/25	16.1	46.12	6.4	46.12	46.10	9.7	12,241	0.08%
2022/04/22	19	46.50	1	46.50	46.55	18	12,099	0.15%
2022/04/21	10.2	46.78	13	46.97	46.80	-2.8	12,074	-0.02%
2022/04/20	10.6	46.47	0.3	46.65	46.60	10.3	12,063	0.09%
2022/04/19	23.7	46.36	0	0.00	46.35	23.7	11,970	0.20%
2022/04/18	50.7	46.63	1	47.25	46.50	49.7	11,843	0.42%
2022/04/15	19.9	47.27	2	47.35	47.10	17.9	11,628	0.15%
2022/04/14	11.4	47.73	1	48.30	47.70	10.4	11,442	0.09%
2022/04/13	18.4	47.94	1	47.95	48.00	17.4	11,348	0.15%
2022/04/12	20.7	48.21	107	48.42	48.00	-86.3	11,175	-0.77%	大賣/
2022/04/11	1.3	49.46	16	49.44	49.45	-14.7	10,764	-0.14%
2022/04/08	2.2	49.72	4	49.69	49.80	-1.8	10,837	-0.02%
2022/04/07	3.6	49.72	1.1	49.77	49.55	2.5	10,806	0.02%
2022/04/06	1	49.85	16	49.98	50.20	-15	10,709	-0.14%
2022/04/01	5.7	49.73	1	49.85	49.75	4.7	10,657	0.04%
2022/03/31	5.5	50.02	16.2	50.14	49.90	-10.7	10,588	-0.10%
2022/03/29	1.1	49.56	2.3	49.84	49.80	-1.2	10,432	-0.01%
2022/03/28	2.2	49.20	1	49.70	49.70	1.2	10,389	0.01%
2022/03/24	0.1	49.85	14	49.93	49.95	-13.9	10,385	-0.13%
2022/03/23	3	49.55	9	49.57	49.65	-6	10,460	-0.06%
2022/03/22	5.5	49.49	12	49.46	49.70	-6.5	10,377	-0.06%
2022/03/21	0	0.00	40.5	49.62	49.75	-40.5	10,380	-0.39%
2022/03/18	9	48.72	15.2	48.61	48.95	-6.2	10,135	-0.06%
2022/03/17	0.2	48.05	8.2	48.04	48.00	-8	9,745	-0.08%
2022/03/16	10.2	47.77	100	48.00	47.85	-89.9	9,630	-0.93%
2022/03/15	6	47.56	14.2	47.81	47.95	-8.2	9,597	-0.09%
2022/03/14	4	47.50	23	47.45	47.55	-19	9,592	-0.20%
2022/03/11	4.1	47.39	5	47.44	47.45	-0.9	9,676	-0.01%
2022/03/10	5.3	47.42	0.1	47.65	47.60	5.2	9,818	0.05%
2022/03/09	11.1	47.19	0	0.00	47.25	11.1	9,901	0.11%
2022/03/08	1	47.00	4	46.99	46.95	-3	10,051	-0.03%
2022/03/07	19.3	47.03	1	46.95	47.10	18.3	10,059	0.18%
2022/03/04	6.6	47.72	0	0.00	47.65	6.6	10,340	0.06%
2022/03/03	0.1	48.00	1	47.90	48.05	-0.9	10,465	-0.01%
2022/03/02	1.1	47.71	8.2	47.69	48.00	-7.1	10,752	-0.07%
2022/03/01	0.1	47.75	1	47.70	47.80	-0.9	10,862	-0.01%
2022/02/25	11	47.00	2	47.15	47.35	9	10,955	0.08%
2022/02/24	15	47.34	2	47.18	47.30	13	10,884	0.12%
2022/02/23	11	47.84	11.3	47.70	47.65	-0.3	10,872	0.00%
2022/02/22	2	47.38	2	47.20	47.70	0	10,974	0.00%
2022/02/21	2	47.40	0.2	47.60	47.60	1.8	10,977	0.02%
2022/02/18	3	47.37	4	47.39	47.45	-1	11,056	-0.01%
2022/02/17	2	47.33	1	47.40	47.45	1	11,143	0.01%
2022/02/16	10.3	47.01	18.3	47.04	47.00	-8	11,199	-0.07%
2022/02/15	2.1	47.05	0	0.00	47.00	2.1	11,255	0.02%
2022/02/14	5.8	47.05	3	46.98	47.15	2.8	11,341	0.02%
2022/02/11	0	0.00	49	47.16	47.55	-49	11,337	-0.43%
2022/02/10	4.5	47.18	2	47.15	47.55	2.5	11,361	0.02%
2022/02/09	2.2	47.12	0	0.00	47.30	2.2	11,433	0.02%
2022/02/08	0.3	47.16	0	0.00	46.95	0.3	11,535	0.00%
2022/02/07	11.2	46.33	5.1	46.43	47.10	6.1	11,491	0.05%
2022/01/26	2.5	46.91	1	47.00	46.85	1.5	11,314	0.01%
2022/01/25	6	46.68	0	0.00	46.80	6	11,349	0.05%
2022/01/24	2	47.15	3.6	47.08	47.15	-1.6	11,222	-0.01%
2022/01/21	8.1	47.33	1	47.30	47.40	7.1	11,339	0.06%
2022/01/20	2.1	47.51	20	47.60	47.50	-17.9	11,291	-0.16%
2022/01/19	1	47.55	3	47.63	47.60	-2	11,341	-0.02%
2022/01/18	6.1	47.50	0	0.00	47.75	6.1	11,490	0.05%
2022/01/17	4.2	47.48	1	47.55	47.60	3.2	11,598	0.03%
2022/01/13	7	47.65	15.8	47.54	47.95	-8.8	11,826	-0.07%
2022/01/12	18	47.30	1	47.50	47.50	17	12,070	0.14%
2022/01/11	1.8	47.27	0.4	47.20	47.50	1.4	12,310	0.01%
2022/01/10	7.4	47.06	0.1	47.40	47.30	7.3	12,274	0.06%
2022/01/07	10.5	47.36	7	47.33	47.45	3.5	12,237	0.03%
2022/01/06	5	47.27	2	47.45	47.60	3	12,219	0.02%
2022/01/05	1.4	47.11	1	47.15	47.15	0.4	12,240	0.00%
2022/01/04	3	47.25	0.5	47.40	47.30	2.5	12,299	0.02%
2022/01/03	5.6	47.65	7.3	47.98	47.45	-1.7	12,196	-0.01%
2021/12/30	2	48.10	15.5	48.11	48.00	-13.5	12,155	-0.11%
2021/12/29	11	48.15	0	0.00	48.15	11	12,270	0.09%
2021/12/28	0	0.00	7	48.01	48.15	-7	12,350	-0.06%
2021/12/27	0	0.00	29.5	48.00	48.10	-29.5	12,448	-0.24%
2021/12/24	0	0.00	6.5	47.86	47.90	-6.5	12,692	-0.05%
2021/12/23	7	47.61	6	47.61	47.70	1	12,853	0.01%
2021/12/22	3.1	47.24	0	0.00	47.40	3.1	12,914	0.02%
2021/12/21	6	47.29	0	0.00	47.25	6	13,062	0.05%
2021/12/20	2.1	47.25	1	47.35	47.40	1.1	13,199	0.01%
2021/12/17	2.1	47.45	8	47.18	47.45	-5.9	13,236	-0.04%
2021/12/16	0.1	47.00	0	0.00	46.90	0.1	13,161	0.00%
2021/12/15	6.5	46.98	0.3	47.45	46.95	6.3	13,398	0.05%
2021/12/13	3	47.13	0	0.00	47.10	3	13,762	0.02%
2021/12/10	1	47.40	10	47.25	47.30	-9	14,011	-0.06%
2021/12/09	3.3	47.46	3	47.63	47.40	0.3	14,718	0.00%
2021/12/08	12	47.63	24.5	47.61	47.70	-12.5	15,007	-0.08%
2021/12/07	0.1	47.40	0	0.00	47.55	0.1	15,100	0.00%
2021/12/06	2.2	47.09	5	47.28	47.30	-2.8	15,059	-0.02%
2021/12/03	40	46.71	0	0.00	46.40	40	15,012	0.27%
2021/12/02	8.1	46.40	0	0.00	46.30	8.1	14,910	0.05%
2021/12/01	18.6	46.56	18.1	46.62	46.60	0.5	14,885	0.00%
2021/11/30	38.3	46.69	1	47.05	46.00	37.3	14,816	0.25%
2021/11/29	26.5	46.36	1	46.15	46.50	25.5	14,386	0.18%
2021/11/26	32.1	46.66	27	46.69	46.50	5.1	14,324	0.04%
2021/11/25	11.2	47.22	4	47.10	47.15	7.2	14,217	0.05%
2021/11/24	24.7	47.44	33	47.49	47.45	-8.3	14,124	-0.06%
2021/11/23	7.2	47.78	1	47.80	47.80	6.2	13,953	0.04%
2021/11/22	10	47.95	0	0.00	47.90	10	13,999	0.07%
2021/11/19	5.2	48.09	4	48.05	48.30	1.2	13,936	0.01%
2021/11/18	8.2	48.33	0	0.00	48.30	8.2	13,882	0.06%
2021/11/17	11	48.38	1.9	48.40	48.55	9.1	13,875	0.07%
2021/11/16	5.5	48.51	1	48.45	48.65	4.5	13,977	0.03%
2021/11/15	15.2	48.51	10	48.45	48.60	5.2	14,174	0.04%
2021/11/12	6.3	48.50	7.1	48.49	48.70	-0.8	14,358	-0.01%
2021/11/11	1	48.95	3	48.70	48.80	-2	14,578	-0.01%
2021/11/10	10	48.53	0	0.00	48.70	10	14,843	0.07%
2021/11/09	5	48.54	0	0.00	48.80	5	15,088	0.03%
2021/11/08	6	48.69	8.3	48.69	48.95	-2.3	16,197	-0.01%
2021/11/05	20	47.95	6	47.96	48.15	14	16,989	0.08%
2021/11/04	9.3	48.09	0	0.00	48.10	9.3	17,324	0.05%
2021/11/03	3	48.12	5	48.10	48.15	-2	17,764	-0.01%
2021/11/02	16.5	48.51	10	48.15	48.15	6.5	18,197	0.04%
2021/11/01	10.1	48.16	12	48.15	48.25	-1.9	18,674	-0.01%
2021/10/29	10	48.29	3	48.30	48.25	7	18,923	0.04%
2021/10/28	3	48.30	1	48.60	48.50	2	19,472	0.01%
2021/10/27	15	48.42	2	48.50	48.35	13	19,594	0.07%
2021/10/26	14.4	48.75	7	48.54	48.45	7.4	19,646	0.04%
2021/10/25	4.3	48.30	7	48.10	48.25	-2.7	19,726	-0.01%
2021/10/22	4	48.86	2	48.85	48.80	2	20,089	0.01%
2021/10/21	29.5	48.59	2	48.45	48.75	27.5	20,240	0.14%
2021/10/20	24.8	48.52	1.9	48.51	48.35	22.9	20,272	0.11%
2021/10/19	19.3	49.21	19.1	49.11	49.10	0.2	20,369	0.00%
2021/10/18	2.2	49.86	0	0.00	49.80	2.2	20,223	0.01%
2021/10/15	1	49.95	0	0.00	50.10	1	20,486	0.00%
2021/10/14	6	49.92	2	50.30	49.90	4	20,492	0.02%
2021/10/13	1	50.80	7	50.64	50.50	-6	20,515	-0.03%
2021/10/12	0	0.00	6	50.10	50.20	-6	20,491	-0.03%
2021/10/08	3.1	50.40	6	50.32	50.40	-2.9	20,467	-0.01%
2021/10/07	0	0.00	0.4	50.22	50.40	-0.4	20,717	0.00%
2021/10/06	1.1	49.97	1.3	50.10	49.90	-0.1	20,940	0.00%
2021/10/05	3	49.98	6.5	49.95	50.30	-3.5	21,193	-0.02%
2021/10/04	16.3	50.31	16.9	50.31	50.00	-0.6	21,654	0.00%
2021/10/01	6.3	50.11	20.2	50.11	50.20	-13.9	22,316	-0.06%
2021/09/30	44	51.02	1.5	51.04	51.00	42.5	22,380	0.19%
2021/09/29	2.2	50.52	137.5	50.65	50.60	-135.3	22,519	-0.60%	大賣/鉅額交易
2021/09/28	3	50.57	1.1	50.52	51.00	1.9	22,713	0.01%
2021/09/27	2.1	51.10	2	50.70	51.10	0.1	22,761	0.00%
2021/09/24	0	0.00	12	51.37	51.30	-12	22,881	-0.05%
2021/09/23	22	51.18	4	51.08	51.20	18	22,886	0.08%
2021/09/22	5.3	49.90	45.5	50.66	50.70	-40.2	22,838	-0.18%
2021/09/17	7	51.24	4.1	51.37	50.70	2.9	22,742	0.01%
2021/09/16	5	51.60	14.6	51.47	51.70	-9.6	22,693	-0.04%
2021/09/15	7	51.33	22	51.21	51.20	-15	22,526	-0.07%
2021/09/14	47	51.18	40.2	51.28	51.40	6.8	22,421	0.03%
2021/09/13	4.1	49.86	36.4	49.87	50.10	-32.3	21,802	-0.15%
2021/09/10	12	48.43	16	48.68	49.00	-4	21,700	-0.02%
2021/09/09	14.1	47.96	1	48.00	48.20	13.1	21,833	0.06%
2021/09/08	10	48.80	2	48.65	48.55	8	21,908	0.04%
2021/09/07	0	0.00	2.5	48.82	48.75	-2.5	21,992	-0.01%
2021/09/06	35	48.56	3	48.82	48.80	32	22,010	0.15%
2021/09/03	3.2	48.35	13.1	48.26	48.50	-9.9	21,935	-0.05%
2021/09/02	6	47.89	0	0.00	47.90	6	21,889	0.03%
2021/09/01	2	48.00	4	48.15	48.40	-2	21,952	-0.01%
2021/08/31	0.2	47.60	43.8	47.35	48.45	-43.6	21,850	-0.20%
2021/08/30	3.2	47.35	61	47.38	47.60	-57.8	21,749	-0.27%
2021/08/27	5	47.29	14.2	47.36	47.45	-9.2	21,802	-0.04%
2021/08/26	9.3	46.92	0	0.00	46.95	9.3	22,042	0.04%
2021/08/25	2	47.00	11.5	46.62	47.20	-9.5	22,198	-0.04%
2021/08/24	5.8	46.68	4	46.66	46.75	1.8	22,216	0.01%
2021/08/23	35.2	46.68	4.1	46.78	46.80	31.1	22,436	0.14%
2021/08/20	12.5	46.35	131	45.83	46.15	-118.5	22,539	-0.53%	大賣/鉅額交易
2021/08/19	48.2	46.47	16	46.15	46.20	32.2	22,907	0.14%
2021/08/18	13.2	46.92	2.1	46.73	47.25	11.1	22,789	0.05%
2021/08/17	16.7	47.44	9	47.41	47.30	7.7	22,621	0.03%
2021/08/16	4.1	47.92	3.8	47.95	47.95	0.3	22,465	0.00%
2021/08/13	23.1	48.21	21.3	48.40	48.40	1.8	22,509	0.01%
2021/08/12	66.3	46.81	1	47.05	47.60	65.3	22,621	0.29%
2021/08/11	87.6	51.16	100.1	51.13	51.10	-12.6	21,868	-0.06%
2021/08/10	24.5	51.83	35	52.03	51.90	-10.5	21,421	-0.05%
2021/08/09	35	52.17	12.4	52.14	52.40	22.6	21,726	0.10%
2021/08/06	21	52.64	11	52.54	52.90	10	21,805	0.05%
2021/08/05	23.3	52.94	17.5	52.88	52.70	5.8	22,168	0.03%
2021/08/04	9	54.17	10.3	54.11	53.80	-1.3	23,135	-0.01%
2021/08/03	19	53.74	67	53.59	53.90	-48	23,671	-0.20%
2021/08/02	31	52.51	14	52.60	52.80	17	23,444	0.07%
2021/07/30	2.1	52.80	0	0.00	52.60	2.1	23,936	0.01%
2021/07/29	0.8	52.40	15	52.56	52.90	-14.2	24,450	-0.06%
2021/07/28	41.1	52.42	9.1	52.56	52.40	32.1	24,837	0.13%
2021/07/27	5.1	52.76	13	52.87	53.00	-7.9	25,536	-0.03%
2021/07/26	14.3	53.37	14.2	53.40	53.20	0.1	26,205	0.00%
2021/07/23	12.1	52.90	23.6	52.72	53.00	-11.4	26,532	-0.04%
2021/07/22	1	51.90	11.5	52.06	52.10	-10.5	26,663	-0.04%
2021/07/21	42	52.06	15.2	52.00	51.80	26.8	27,077	0.10%
2021/07/20	10	51.64	1	51.70	51.70	9	27,984	0.03%
2021/07/19	4	51.73	36.6	51.78	52.00	-32.6	29,485	-0.11%
2021/07/16	19	51.44	11	51.44	51.50	8	32,699	0.02%
2021/07/15	14.1	51.44	3	51.47	51.60	11.1	34,817	0.03%
2021/07/14	8.7	51.44	15	51.69	51.50	-6.3	36,177	-0.02%
2021/07/13	5.1	51.94	3	51.80	51.90	2.1	36,859	0.01%
2021/07/12	3	52.10	6	52.08	52.20	-3	37,265	-0.01%
2021/07/09	20.1	52.05	7	51.99	52.00	13.1	37,473	0.03%
2021/07/08	36	52.29	61.3	52.13	52.80	-25.3	37,291	-0.07%
2021/07/07	20.9	51.18	15	51.13	51.30	5.9	36,928	0.02%
2021/07/06	28	51.10	5	51.04	51.20	23	36,823	0.06%
2021/07/05	18.1	50.60	0.5	50.80	50.60	17.6	36,751	0.05%
2021/07/02	7	50.69	0.4	50.83	50.50	6.6	36,605	0.02%
2021/07/01	16.1	50.66	9.3	50.71	50.60	6.9	36,533	0.02%
2021/06/30	28	51.07	2	51.10	51.00	26	36,744	0.07%
2021/06/29	32	51.09	0	0.00	51.20	32	36,788	0.09%
2021/06/28	3	51.03	3	51.13	51.10	0	36,966	0.00%
2021/06/25	11	51.00	2.1	50.97	51.00	8.9	36,992	0.02%
2021/06/24	12	50.98	14.5	51.10	51.10	-2.5	37,241	-0.01%
2021/06/23	3.3	50.73	5.3	50.81	51.00	-2	37,676	-0.01%
2021/06/22	0	0.00	18	51.00	50.90	-18	37,792	-0.05%
2021/06/21	7.2	50.68	30.1	50.74	50.70	-22.9	37,889	-0.06%
2021/06/18	11.3	51.10	16	51.05	51.00	-4.7	38,189	-0.01%
2021/06/17	16	51.56	3	51.53	51.50	13	39,486	0.03%
2021/06/16	8.2	51.71	6.1	51.72	51.90	2.2	39,623	0.01%
2021/06/15	0.7	51.40	44	51.14	51.30	-43.3	39,581	-0.11%
2021/06/11	4.1	51.30	16	51.44	51.40	-11.9	39,636	-0.03%
2021/06/09	30.4	50.97	2.1	51.11	51.30	28.3	39,925	0.07%
2021/06/08	6	51.28	2.2	51.45	51.40	3.8	40,039	0.01%
2021/06/07	31.1	51.25	19.5	51.31	51.50	11.6	40,264	0.03%
2021/06/04	15.1	51.74	4.1	52.19	51.90	11	40,452	0.03%
2021/06/03	46	52.01	5	52.10	52.30	41	40,659	0.10%
2021/06/02	23.1	51.86	2.5	51.72	52.00	20.6	40,510	0.05%
2021/06/01	9	51.39	16.1	51.46	51.50	-7.1	40,290	-0.02%
2021/05/31	12	51.18	36	51.31	51.60	-24	40,457	-0.06%
2021/05/28	11	50.25	97	50.42	50.60	-86	40,331	-0.21%
2021/05/27	40.3	50.01	3	50.03	50.30	37.3	40,411	0.09%
2021/05/26	19.4	50.77	8	50.96	50.70	11.4	40,254	0.03%
2021/05/25	4	51.18	1.3	51.43	51.10	2.7	40,193	0.01%
2021/05/24	1	51.20	17	51.14	51.30	-16	40,233	-0.04%
2021/05/21	28	51.87	7.9	51.94	51.20	20.1	40,408	0.05%
2021/05/20	7.1	50.75	14	50.83	50.80	-6.9	40,310	-0.02%
2021/05/19	6.2	49.86	13.2	50.38	50.50	-7.1	40,085	-0.02%
2021/05/18	43.1	49.43	57.7	49.58	50.00	-14.6	39,915	-0.04%
2021/05/17	22.6	48.04	73.6	48.15	47.90	-51	39,776	-0.13%
2021/05/14	52	49.78	7	49.72	49.60	45	39,121	0.12%
2021/05/13	43.3	48.53	212	48.52	49.20	-168.7	38,782	-0.44%	大賣/鉅額交易
2021/05/12	129.8	49.48	82.5	49.44	49.60	47.3	38,261	0.12%	大買/
2021/05/11	41.3	52.14	55	52.24	51.60	-13.7	36,972	-0.04%
2021/05/10	16	52.66	11.4	52.78	52.90	4.6	36,241	0.01%
2021/05/07	32.3	52.13	17	52.19	52.30	15.3	36,059	0.04%
2021/05/06	59.5	51.48	19	51.75	53.00	40.5	35,706	0.11%
2021/05/05	27.1	50.61	16	50.60	50.80	11.1	35,241	0.03%
2021/05/04	99.2	50.00	143.1	49.80	50.20	-43.9	35,127	-0.13%	大賣/
2021/05/03	67	51.31	36.8	51.26	51.20	30.3	34,169	0.09%
2021/04/29	68.2	52.35	33	52.37	52.10	35.2	33,664	0.10%
2021/04/28	85.4	52.42	27.1	52.34	53.20	58.4	33,224	0.18%
2021/04/27	187.6	52.66	6.2	52.77	52.70	181.3	33,106	0.55%	大買/鉅額交易
2021/04/26	83.7	53.18	45.3	53.43	53.10	38.4	32,617	0.12%
2021/04/23	118.6	52.32	96	52.72	53.00	22.6	31,717	0.07%	大買/
2021/04/22	223	56.61	294.1	57.00	54.10	-71.1	30,558	-0.23%	大買/大賣/
2021/04/21	159.2	54.24	198.2	54.34	55.70	-38.9	27,491	-0.14%	大買/大賣/
2021/04/20	111	52.57	59.2	52.60	52.00	51.8	25,459	0.20%	大買/
2021/04/19	62.5	50.05	62.3	49.96	50.40	0.2	24,106	0.00%
2021/04/16	58.1	48.76	62.1	48.65	49.00	-3.9	23,301	-0.02%
2021/04/15	11.8	47.94	14.2	47.87	47.90	-2.4	22,795	-0.01%
2021/04/14	51.2	46.99	12.3	46.82	47.00	38.9	22,494	0.17%
2021/04/13	36.4	47.04	46.1	47.19	47.20	-9.7	22,362	-0.04%
2021/04/12	9.1	46.82	27	46.79	46.85	-17.9	22,111	-0.08%
2021/04/09	5	46.78	81	46.84	46.70	-76	22,041	-0.34%
2021/04/08	20	46.72	84	46.80	46.90	-64	21,910	-0.29%
2021/04/07	66	46.78	25.3	46.78	46.80	40.7	21,820	0.19%
2021/04/06	11.6	46.79	27	46.82	46.85	-15.4	21,761	-0.07%
2021/04/01	20.5	46.69	24.2	46.66	46.70	-3.8	21,372	-0.02%
2021/03/31	6	46.74	28.9	46.75	46.80	-22.9	21,256	-0.11%
2021/03/30	19	46.32	12.4	46.39	46.55	6.6	21,044	0.03%
2021/03/29	6	46.47	30	46.44	46.50	-24	20,945	-0.11%
2021/03/26	7	46.16	40.8	46.11	46.15	-33.8	20,680	-0.16%
2021/03/25	18.1	45.46	15.1	45.42	45.55	3.1	20,287	0.02%
2021/03/24	14	45.59	66	45.68	45.55	-52	20,110	-0.26%
2021/03/23	65.8	45.85	36.1	45.72	45.70	29.6	19,996	0.15%
2021/03/22	147.6	45.86	204.7	45.65	45.80	-57.1	19,589	-0.29%	大買/大賣/
2021/03/19	27.1	42.80	4	42.80	42.70	23.1	18,122	0.13%
2021/03/18	29	43.08	17	43.08	43.10	12	17,888	0.07%
2021/03/17	17	42.73	9.1	42.87	42.85	7.9	17,899	0.04%
2021/03/16	6	42.58	7	42.55	42.60	-1	17,904	-0.01%
2021/03/15	15	42.45	2	42.45	42.35	13	17,936	0.07%
2021/03/12	11.6	42.68	2	42.80	42.70	9.6	17,781	0.05%
2021/03/11	25	42.99	2	43.10	42.85	23	17,666	0.13%
2021/03/10	10.1	43.00	41	43.29	43.00	-30.9	17,600	-0.18%
2021/03/09	25.3	43.07	44	43.14	43.40	-18.7	17,714	-0.11%
2021/03/08	2.3	42.61	6	42.69	42.65	-3.7	17,513	-0.02%
2021/03/05	10.2	42.39	0	0.00	42.50	10.2	17,433	0.06%
2021/03/04	6.4	42.42	4	42.34	42.50	2.4	17,847	0.01%
2021/03/03	63	42.51	2	42.43	42.55	61	17,835	0.34%
2021/03/02	3	42.30	7	42.39	42.10	-4	17,744	-0.02%
2021/02/26	32.1	42.32	1	42.70	42.00	31.1	17,589	0.18%
2021/02/25	3.2	42.68	15	42.74	42.90	-11.8	17,255	-0.07%
2021/02/24	26	42.62	21.3	42.63	42.55	4.7	17,267	0.03%
2021/02/23	23.2	42.34	33.5	42.27	42.45	-10.3	17,237	-0.06%
2021/02/22	18	41.87	32.1	41.93	41.80	-14.1	17,008	-0.08%
2021/02/19	7.8	41.25	5	41.44	41.60	2.8	16,970	0.02%
2021/02/18	10.2	41.41	33	41.48	41.35	-22.8	16,894	-0.13%
2021/02/17	20.5	40.92	3.7	41.16	41.25	16.8	16,801	0.10%
2021/02/05	12	40.65	2.6	40.75	40.85	9.4	16,576	0.06%
2021/02/04	27	40.46	2	40.45	40.40	25	16,647	0.15%
2021/02/03	15	40.55	50	40.55	40.55	-35	17,019	-0.21%
2021/02/02	20.2	40.97	18.4	40.97	40.75	1.8	16,937	0.01%
2021/02/01	71.5	40.58	15.1	40.59	40.80	56.4	16,812	0.34%
2021/01/29	29	40.23	5	40.40	40.15	24	16,789	0.14%
2021/01/28	36.4	40.37	0.2	40.64	40.25	36.2	16,597	0.22%
2021/01/27	30	40.39	0	0.00	40.35	30	16,362	0.18%
2021/01/26	58	40.44	0.1	40.60	40.35	58	16,223	0.36%
2021/01/25	36	40.94	0	0.00	40.90	36	15,710	0.23%
2021/01/22	25.5	40.58	40	40.55	40.60	-14.5	15,509	-0.09%
2021/01/21	37	40.92	37.3	40.95	40.80	-0.3	15,191	0.00%
2021/01/20	56	41.01	38	41.18	40.95	18	15,029	0.12%
2021/01/19	10	41.73	32	41.71	41.75	-22	14,598	-0.15%
2021/01/18	29.5	41.52	14.2	41.56	41.60	15.4	14,547	0.11%
2021/01/15	23	42.12	10	42.25	41.95	13	14,248	0.09%
2021/01/14	18	42.53	2	42.55	42.55	16	13,868	0.12%
2021/01/13	23	42.69	2	42.70	42.70	21	13,709	0.15%
2021/01/12	5.1	42.72	32	42.75	42.70	-26.9	13,599	-0.20%
2021/01/11	2	42.90	3.1	42.98	43.10	-1.1	13,516	-0.01%
2021/01/08	20	42.85	2	42.85	42.95	18	13,435	0.13%
2021/01/07	11.1	42.92	0	0.00	42.85	11.1	13,366	0.08%
2021/01/06	9	42.88	4	43.08	42.95	5	13,172	0.04%
2021/01/05	24	43.06	2.7	43.17	43.10	21.3	13,036	0.16%
2021/01/04	10	43.23	21	43.15	43.20	-11	12,974	-0.08%
2020/12/31	56	43.22	19	43.55	43.20	37	12,933	0.29%
2020/12/30	3	43.12	5	43.01	43.25	-2	12,962	-0.02%
2020/12/29	4	42.94	4.1	43.06	43.00	-0.1	12,916	0.00%
2020/12/28	14	42.88	1.4	43.07	43.00	12.6	12,907	0.10%
2020/12/25	5	42.85	1	43.00	42.80	4	12,961	0.03%
2020/12/24	27	42.77	1	43.00	42.70	26	13,055	0.20%
2020/12/23	7	42.71	1.9	42.80	42.80	5.1	13,075	0.04%
2020/12/22	8.1	43.12	2	43.20	42.95	6.2	13,149	0.05%
2020/12/21	41.2	43.33	16	43.25	43.50	25.2	13,438	0.19%
2020/12/18	1	42.85	10	42.91	42.95	-9	13,750	-0.07%
2020/12/17	5.5	42.84	1	42.95	42.65	4.5	13,865	0.03%
2020/12/16	1	43.10	2	42.95	43.05	-1	13,782	-0.01%
2020/12/15	3	42.50	10	42.60	42.50	-7	13,764	-0.05%
2020/12/14	28	42.82	1	42.90	42.80	27	13,726	0.20%
2020/12/11	1	43.00	4	43.00	42.90	-3	13,816	-0.02%
2020/12/10	3	43.28	24.2	43.31	43.25	-21.2	13,749	-0.15%
2020/12/09	6	43.49	15	43.46	43.35	-9	13,778	-0.07%
2020/12/08	1	43.30	57	43.32	43.60	-56	13,772	-0.41%
2020/12/07	1	43.35	4	43.45	43.55	-3	13,759	-0.02%
2020/12/04	15	43.67	2.1	43.58	43.65	12.9	13,838	0.09%
2020/12/03	39.2	43.82	14	43.71	43.50	25.2	13,761	0.18%
2020/12/02	25.1	43.07	67	43.06	43.20	-41.9	13,481	-0.31%
2020/12/01	7	42.89	13	42.99	43.15	-6	13,676	-0.04%
2020/11/30	61.4	43.40	6	43.52	42.90	55.4	13,906	0.40%
2020/11/27	38.2	43.27	27	43.25	43.30	11.2	13,694	0.08%
2020/11/26	10.4	43.00	24.1	42.91	42.95	-13.7	13,620	-0.10%
2020/11/25	20	42.76	22.1	42.82	42.60	-2.1	13,772	-0.02%
2020/11/24	1	43.00	23.4	42.85	42.75	-22.4	13,849	-0.16%
2020/11/23	22	42.98	15	42.95	43.00	7	13,800	0.05%
2020/11/20	4	42.60	24	42.73	42.70	-20	13,790	-0.15%
2020/11/19	0	0.00	72	42.95	42.90	-72	13,775	-0.52%
2020/11/18	6.1	42.92	31.1	42.84	42.70	-25	13,816	-0.18%
2020/11/17	16.1	42.66	46.2	42.48	42.75	-30.1	13,854	-0.22%
2020/11/16	40.2	42.34	3	42.30	42.35	37.2	14,202	0.26%
2020/11/13	26	42.27	42	42.25	42.25	-16	14,467	-0.11%
2020/11/12	12.1	42.52	4.1	42.40	42.40	8	14,811	0.05%
2020/11/11	146	42.41	44.3	42.72	42.65	101.7	14,831	0.69%	大買/鉅額交易
2020/11/10	22	41.36	7.1	41.45	41.55	14.9	14,766	0.10%
2020/11/09	12	41.10	12	41.15	41.15	0	14,981	0.00%
2020/11/06	2	40.80	9.1	40.93	40.85	-7.1	16,178	-0.04%
2020/11/05	6.8	41.06	4	41.04	41.05	2.8	16,546	0.02%
2020/11/04	4	40.89	0	0.00	40.90	4	16,842	0.02%
2020/11/03	59	40.74	3	40.75	40.95	56	17,212	0.33%
2020/11/02	6.2	40.52	22.3	40.55	40.60	-16.1	17,662	-0.09%
2020/10/30	0	0.00	2	40.35	40.55	-2	18,262	-0.01%
2020/10/29	1.4	40.44	51	40.28	40.35	-49.6	18,465	-0.27%
2020/10/28	14.1	40.60	6.4	40.65	40.55	7.7	18,534	0.04%
2020/10/27	10.2	40.46	11.3	40.50	40.50	-1.2	18,592	-0.01%
2020/10/26	18.7	40.53	0	40.85	40.50	18.7	18,606	0.10%
2020/10/23	5	40.76	0	0.00	40.65	5	18,750	0.03%
2020/10/22	1	40.55	1	40.55	41.00	0	18,943	0.00%
2020/10/21	7	40.43	3	40.35	40.30	4	19,040	0.02%
2020/10/20	18	40.30	0	0.00	40.35	18	19,061	0.09%
2020/10/19	23	40.70	6	40.66	40.45	17	19,122	0.09%
2020/10/16	2	40.33	3	40.40	40.30	-1	19,278	-0.01%
2020/10/15	20.4	40.31	0	0.00	40.30	20.4	19,671	0.10%
2020/10/14	4	40.61	11	40.64	40.50	-7	19,700	-0.04%
2020/10/13	9.5	40.52	13	40.70	40.50	-3.5	19,784	-0.02%
2020/10/12	27.5	40.90	1	40.90	40.95	26.5	20,214	0.13%
2020/10/08	10	41.05	34	41.11	41.15	-24	20,431	-0.12%
2020/10/07	5	41.14	50	41.25	41.15	-45	20,445	-0.22%
2020/10/06	1	41.20	6	41.25	41.40	-5	20,441	-0.02%
2020/10/05	4	41.16	45	41.10	41.00	-41	20,601	-0.20%
2020/09/30	0	0.00	5	41.50	41.40	-5	20,812	-0.02%
2020/09/29	128	41.14	3	41.45	41.20	125	20,975	0.60%	大買/鉅額交易
2020/09/28	3	40.87	4	40.83	40.95	-1	21,043	0.00%
2020/09/25	11.4	40.51	15	40.31	40.55	-3.7	21,224	-0.02%
2020/09/24	35	40.25	19	40.17	40.05	16	21,293	0.08%
2020/09/23	45.4	41.07	16.1	41.03	41.00	29.3	21,057	0.14%
2020/09/22	12	41.85	4	41.83	41.80	8	20,759	0.04%
2020/09/21	7	42.29	3	42.32	42.25	4	20,638	0.02%
2020/09/18	10.6	42.52	0.4	42.70	42.50	10.2	20,706	0.05%
2020/09/17	15	42.81	2	42.95	42.55	13	20,727	0.06%
2020/09/16	4	42.65	29.6	42.69	42.85	-25.6	20,772	-0.12%
2020/09/15	8	42.66	1	42.95	42.70	7	20,736	0.03%
2020/09/14	23	42.44	16.4	42.45	42.95	6.7	20,963	0.03%
2020/09/11	10	42.34	20	42.30	42.30	-10	20,893	-0.05%
2020/09/10	8	42.34	4	42.35	42.45	4	20,933	0.02%
2020/09/09	11	42.29	5	42.35	42.55	6	20,892	0.03%
2020/09/08	7	42.72	5	43.06	42.70	2	20,918	0.01%
2020/09/07	3	42.17	10	42.48	42.70	-7	21,054	-0.03%
2020/09/04	26	42.18	0	0.00	42.20	26	21,101	0.12%
2020/09/03	19.3	42.59	12.2	42.64	42.70	7.1	21,075	0.03%
2020/09/02	56	42.36	2	42.88	42.65	54	20,913	0.26%
2020/09/01	9	42.69	11	42.70	42.75	-2	20,813	-0.01%
2020/08/31	16	43.27	16	43.10	42.90	0	20,717	0.00%
2020/08/28	10	43.28	17	43.14	43.50	-7	20,610	-0.03%
2020/08/27	9.3	43.93	2	44.00	43.85	7.3	20,645	0.04%
2020/08/26	23	43.95	8	43.95	44.10	15	20,707	0.07%
2020/08/25	3.1	44.25	36	44.18	44.10	-32.9	20,673	-0.16%
2020/08/24	23	44.18	9	44.23	44.05	14	21,049	0.07%
2020/08/21	54	44.15	11	44.15	44.25	43	21,056	0.20%
2020/08/20	17	43.94	33.3	43.69	43.50	-16.3	20,862	-0.08%
2020/08/19	16	44.48	19.6	44.56	44.35	-3.6	20,547	-0.02%
2020/08/18	4	44.13	19.3	44.02	44.00	-15.3	20,240	-0.08%
2020/08/17	3	43.40	8	43.34	43.35	-5	19,928	-0.03%
2020/08/14	17	42.51	17	42.39	42.85	0	19,825	0.00%
2020/08/13	27.3	41.24	5	41.47	41.20	22.3	19,407	0.11%
2020/08/12	114	41.12	2	41.00	41.00	112	19,247	0.58%	大買/鉅額交易
2020/08/11	2	46.55	10	46.53	46.50	-8	18,034	-0.04%
2020/08/10	9	46.65	10	46.67	46.60	-1	17,645	-0.01%
2020/08/07	5	47.14	32	47.20	47.10	-27	17,455	-0.15%
2020/08/06	26	46.97	25	47.01	47.15	1	17,219	0.01%
2020/08/05	18.5	46.26	24	46.24	46.45	-5.5	16,833	-0.03%
2020/08/04	9.5	45.35	45	45.25	45.40	-35.5	16,369	-0.22%
2020/08/03	12	44.90	1	44.90	44.95	11	16,214	0.07%
2020/07/31	3	45.12	1	45.30	45.00	2	16,141	0.01%
2020/07/30	5	45.30	13	45.18	45.35	-8	16,127	-0.05%
2020/07/29	10.3	45.10	45	44.93	45.05	-34.7	16,204	-0.21%
2020/07/28	21	44.32	2	44.55	44.50	19	16,213	0.12%
2020/07/27	4	44.79	1.4	44.96	44.60	2.6	16,216	0.02%
2020/07/24	52.1	45.18	4.4	45.18	45.00	47.7	16,217	0.29%
2020/07/23	0	0.00	6	45.59	45.60	-6	16,183	-0.04%
2020/07/22	10	45.42	9.7	45.41	45.50	0.3	16,181	0.00%
2020/07/21	6	45.63	28.2	45.55	45.55	-22.2	16,060	-0.14%
2020/07/20	10	45.18	36	45.07	45.10	-26	15,811	-0.16%
2020/07/17	7	44.85	14	44.86	44.80	-7	15,774	-0.04%
2020/07/16	39	44.58	8	44.76	44.50	31	15,824	0.20%
2020/07/15	15	45.62	32.1	45.68	45.60	-17.1	15,384	-0.11%
2020/07/14	8	45.38	0	0.00	45.30	8	15,181	0.05%
2020/07/13	0	0.00	18	45.01	45.20	-18	15,199	-0.12%
2020/07/10	0	0.00	11.1	45.28	44.95	-11.1	15,301	-0.07%
2020/07/09	0	0.00	21	45.40	45.30	-21	15,268	-0.14%
2020/07/08	19	44.70	52	44.94	45.15	-33	15,002	-0.22%
2020/07/07	7	44.23	32	44.31	44.50	-25	14,733	-0.17%
2020/07/06	28	44.25	18	44.46	44.40	10	14,649	0.07%
2020/07/03	5	43.85	18.3	43.97	43.95	-13.3	14,624	-0.09%
2020/07/02	12	43.29	19	43.59	43.60	-7	14,576	-0.05%
2020/07/01	22	42.89	2	42.98	43.10	20	14,481	0.14%
2020/06/30	13	42.85	0	0.00	42.75	13	14,409	0.09%
2020/06/29	6	42.69	1	42.65	42.65	5	14,485	0.03%
2020/06/24	23	42.82	0	0.00	42.85	23	14,456	0.16%
2020/06/23	11	42.88	0	0.00	42.70	11	14,452	0.08%
2020/06/22	4	42.78	8	42.70	42.90	-4	14,506	-0.03%
2020/06/19	8	42.74	8	43.06	42.55	0	14,595	0.00%
2020/06/18	1.3	42.69	1	42.90	42.70	0.3	14,575	0.00%
2020/06/17	6	42.60	0	0.00	42.85	6	14,913	0.04%
2020/06/16	7.2	42.94	12.2	42.82	42.85	-5	15,214	-0.03%
2020/06/15	12	42.55	0	0.00	42.50	12	15,627	0.08%
2020/06/12	10	42.61	3	42.50	42.90	7	15,929	0.04%
2020/06/11	7	43.49	1	43.85	43.30	6	16,268	0.04%
2020/06/10	0.8	43.90	33	43.95	44.00	-32.2	16,336	-0.20%
2020/06/09	10	43.73	23	43.83	43.90	-13	16,626	-0.08%
2020/06/08	2	43.73	0	0.00	43.95	2	16,884	0.01%
2020/06/05	4	43.53	0	0.00	43.65	4	16,879	0.02%
2020/06/04	6	43.46	16	43.47	43.40	-10	17,038	-0.06%
2020/06/03	10	43.55	6	43.68	43.65	4	17,164	0.02%
2020/06/02	12	43.20	5	43.30	43.30	7	17,071	0.04%
2020/06/01	0	0.00	2	43.05	43.10	-2	17,036	-0.01%
2020/05/29	6	42.30	2	42.58	42.55	4	16,970	0.02%
2020/05/28	25	42.51	14	42.71	42.35	11	16,591	0.07%
2020/05/27	13	42.89	3.7	42.84	42.85	9.3	16,655	0.06%
2020/05/26	21	42.94	7	43.14	43.00	14	16,717	0.08%
2020/05/25	11	42.40	0	0.00	42.65	11	16,826	0.07%
2020/05/22	14	42.89	8	42.85	42.65	6	16,923	0.04%
2020/05/21	1	43.00	0	43.00	43.00	1	16,923	0.01%
2020/05/20	3	43.00	2	43.15	42.90	1	16,891	0.01%
2020/05/19	3	42.97	14	43.03	43.00	-11	16,886	-0.07%
2020/05/18	44	42.10	8	42.45	42.35	36	16,725	0.22%
2020/05/15	3	42.30	0	0.00	42.30	3	16,700	0.02%
2020/05/14	19	42.30	3	42.45	42.60	16	16,720	0.10%
2020/05/13	8	42.43	7	42.51	42.90	1	16,615	0.01%
2020/05/12	1	42.80	16	42.88	42.95	-15	16,648	-0.09%
2020/05/11	3.4	43.24	5	43.25	43.15	-1.6	16,683	-0.01%
2020/05/08	4.3	43.03	3.3	42.97	43.00	1	16,728	0.01%
2020/05/07	0	0.00	13	42.69	42.70	-13	16,749	-0.08%
2020/05/06	33	42.79	0	0.00	42.60	33	16,822	0.20%
2020/05/05	7.5	42.68	10	42.80	42.85	-2.5	16,875	-0.01%
2020/05/04	24	42.21	1	42.40	42.20	23	16,886	0.14%
2020/04/30	0	0.00	19	43.18	43.20	-19	16,928	-0.11%
2020/04/29	1.5	42.50	4	42.46	42.55	-2.5	16,995	-0.01%
2020/04/28	4	42.03	20	42.00	42.25	-16	17,208	-0.09%
2020/04/27	7	42.08	1.3	42.08	42.00	5.7	18,115	0.03%
2020/04/23	0	0.00	2	42.18	42.15	-2	18,025	-0.01%
2020/04/22	1	41.55	0	0.00	41.60	1	17,994	0.01%
2020/04/21	6.1	41.86	10.4	42.30	41.80	-4.4	18,175	-0.02%
2020/04/20	3	42.35	5	42.26	42.35	-2	18,223	-0.01%
2020/04/17	10.1	42.40	3	42.35	42.00	7.1	18,450	0.04%
2020/04/16	3	41.85	19	41.71	41.85	-16	18,435	-0.09%
2020/04/15	1	41.90	14.1	41.92	41.80	-13.1	18,514	-0.07%
2020/04/14	2	41.00	2	41.55	41.65	0	18,414	0.00%
2020/04/13	2	40.80	1	40.90	40.80	1	18,392	0.01%
2020/04/10	9	40.95	11	40.85	41.00	-2	18,530	-0.01%
2020/04/09	9	40.67	31	40.68	40.55	-22	18,714	-0.12%
2020/04/08	10	40.58	8	40.81	41.00	2	18,786	0.01%
2020/04/07	26	39.73	10	39.88	39.95	16	18,599	0.09%
2020/04/06	91	39.10	4.2	39.33	39.05	86.8	18,657	0.47%
2020/04/01	6.3	39.19	0	0.00	39.00	6.3	18,611	0.03%
2020/03/31	2	39.43	4.1	39.27	39.50	-2.1	18,495	-0.01%
2020/03/30	1	38.60	12	38.78	39.15	-11	18,316	-0.06%
2020/03/27	46	39.04	5	39.05	38.95	41	18,246	0.22%
2020/03/26	2	38.75	9	38.97	38.60	-7	18,248	-0.04%
2020/03/25	45.6	39.18	6.4	38.98	38.80	39.2	18,249	0.21%
2020/03/24	25.3	38.14	25	38.33	38.25	0.3	18,117	0.00%
2020/03/23	19	35.42	11	36.39	36.10	8	17,961	0.04%
2020/03/20	11	36.04	19	35.98	36.95	-8	17,655	-0.05%
2020/03/19	17.3	34.10	79	34.61	33.60	-61.7	17,337	-0.36%
2020/03/18	65.6	37.31	4	36.51	36.00	61.6	17,069	0.36%
2020/03/17	18.5	37.84	3	37.85	37.60	15.5	16,688	0.09%
2020/03/16	8.3	39.21	12	39.76	38.85	-3.7	16,138	-0.02%
2020/03/13	17	39.13	25	38.57	40.25	-8	15,911	-0.05%
2020/03/12	8.5	41.01	14.1	41.13	40.75	-5.6	15,439	-0.04%
2020/03/11	3	41.80	3	42.20	41.80	0	15,048	0.00%
2020/03/10	15	41.55	3	41.45	41.60	12	14,955	0.08%
2020/03/09	12	41.98	142	42.05	41.85	-130	14,818	-0.88%	大賣/鉅額交易
2020/03/06	1	43.00	10	42.85	42.85	-9	14,613	-0.06%
2020/03/05	10	43.10	2	43.10	43.30	8	14,608	0.05%
2020/03/04	0.1	42.80	0	0.00	42.85	0.1	14,772	0.00%
2020/03/03	8	42.76	7	42.78	42.65	1	14,783	0.01%
2020/03/02	1	42.35	44.4	42.11	42.25	-43.4	14,678	-0.30%
2020/02/27	42	42.30	1.4	42.32	42.25	40.6	14,824	0.27%
2020/02/26	5.9	42.21	0	0.00	42.20	5.9	14,772	0.04%
2020/02/25	3.1	42.65	6	42.57	42.70	-2.9	14,628	-0.02%
2020/02/24	0	0.00	1	43.10	43.00	-1	14,574	-0.01%
2020/02/21	0	0.00	1	43.25	43.25	-1	14,887	-0.01%
2020/02/19	0	0.00	1	43.45	43.40	-1	15,251	-0.01%
2020/02/18	0	0.00	2	43.05	43.05	-2	15,442	-0.01%
2020/02/17	0	0.00	27	43.00	43.00	-27	15,522	-0.17%
2020/02/14	1.1	43.24	4	43.20	43.20	-2.9	15,690	-0.02%
2020/02/13	3	43.23	0	0.00	43.15	3	15,652	0.02%
2020/02/12	1.1	42.80	10.7	42.80	42.80	-9.7	15,560	-0.06%
2020/02/10	3	42.22	22	41.91	42.40	-19	15,477	-0.12%
2020/02/07	3	42.40	7	42.49	42.50	-4	15,428	-0.03%
2020/02/06	103	42.83	6	42.81	43.00	97	15,478	0.63%	大買/
2020/02/05	2.2	42.38	3	42.35	42.35	-0.8	15,557	-0.01%
2020/02/04	29	42.25	3	42.38	42.40	26	15,460	0.17%
2020/02/03	13.5	41.46	8	41.21	41.55	5.5	15,348	0.04%
2020/01/31	22	42.27	12	42.33	42.05	10	15,299	0.07%
2020/01/30	54.5	42.31	198.2	42.09	41.85	-143.7	15,164	-0.95%	大賣/鉅額交易
2020/01/20	2	44.90	3	44.95	44.95	-1	14,282	-0.01%
2020/01/17	1	44.80	4	44.79	44.90	-3	14,487	-0.02%
2020/01/16	0	0.00	7	44.69	44.75	-7	14,575	-0.05%
2020/01/15	22	44.59	1	44.55	44.55	21	14,636	0.14%
2020/01/14	17	44.36	12	44.42	44.55	5	14,537	0.03%
2020/01/13	0	0.00	13.4	43.96	44.25	-13.4	14,595	-0.09%
2020/01/10	4.9	43.41	26.6	43.45	43.50	-21.8	15,006	-0.14%
2020/01/09	25	43.39	16	43.37	43.45	9	15,008	0.06%
2020/01/08	11	43.42	19	43.39	43.40	-8	14,943	-0.05%
2020/01/07	3	43.32	11	43.35	43.60	-8	14,877	-0.05%
2020/01/06	18.7	43.43	4.6	43.42	43.45	14.1	14,973	0.09%
2020/01/03	20	43.89	35.1	43.60	43.95	-15.1	14,911	-0.10%
2020/01/02	21	44.05	14	44.04	44.10	7	14,838	0.05%
2019/12/31	12.1	43.65	0	0.00	43.70	12.1	14,647	0.08%
2019/12/30	20	43.72	59	43.74	43.65	-39	14,673	-0.27%
2019/12/27	0	0.00	1.1	43.10	43.25	-1.1	14,540	-0.01%
2019/12/26	7.1	42.99	26	42.95	43.05	-18.9	14,635	-0.13%
2019/12/25	3	43.03	17	43.04	43.10	-14	14,801	-0.09%
2019/12/24	35	43.27	0.1	43.05	43.15	34.9	14,907	0.23%
2019/12/23	2	43.05	10	43.05	43.25	-8	14,952	-0.05%
2019/12/20	2.8	42.92	1	43.05	42.95	1.8	14,978	0.01%
2019/12/19	10	42.86	4	42.86	43.00	6	14,997	0.04%
2019/12/18	3.1	42.90	16.1	42.95	43.00	-13	15,064	-0.09%
2019/12/17	0	0.00	49.5	42.77	42.95	-49.5	15,039	-0.33%
2019/12/16	31.3	42.82	18	42.82	42.80	13.3	14,936	0.09%
2019/12/13	0.9	42.35	41	42.62	42.55	-40.1	14,945	-0.27%
2019/12/12	5	42.30	5	42.35	42.30	0	14,920	0.00%
2019/12/11	17	42.22	3	42.20	42.15	14	14,985	0.09%
2019/12/10	0	0.00	19	42.07	42.10	-19	15,068	-0.13%
2019/12/09	1	42.05	11	41.97	42.05	-10	15,165	-0.07%
2019/12/06	10	41.65	2	41.75	41.75	8	15,175	0.05%
2019/12/05	5.4	41.75	10.8	41.66	41.65	-5.5	15,354	-0.04%
2019/12/04	0	0.00	20	41.55	41.75	-20	15,645	-0.13%
2019/12/03	7.2	41.57	10	41.82	41.85	-2.8	15,733	-0.02%
2019/12/02	7	41.36	11	41.25	41.35	-4	15,733	-0.03%
2019/11/29	23.1	41.60	0	0.00	41.40	23.1	15,719	0.15%
2019/11/28	0	0.00	2	42.08	42.00	-2	15,662	-0.01%
2019/11/27	0	0.00	52.3	41.90	41.95	-52.3	15,837	-0.33%
2019/11/26	10.1	42.11	7.4	42.09	41.80	2.8	15,863	0.02%
2019/11/25	19	41.97	12	41.97	41.95	7	15,528	0.05%
2019/11/22	3	42.00	31.3	42.11	42.10	-28.3	15,556	-0.18%
2019/11/21	51.5	42.23	4.1	42.30	42.35	47.4	15,639	0.30%
2019/11/20	38	42.41	54	42.46	42.65	-16	15,535	-0.10%
2019/11/19	14	41.78	27	42.08	42.10	-13	15,188	-0.09%
2019/11/18	3	42.03	27.8	42.02	42.10	-24.8	15,006	-0.17%
2019/11/15	7	41.54	10	41.53	41.70	-3	14,790	-0.02%
2019/11/14	6	41.06	6	41.13	41.15	0	14,612	0.00%
2019/11/13	23.1	41.19	72	40.99	41.00	-48.9	14,577	-0.34%
2019/11/12	1	40.60	1	40.60	40.65	0	14,491	0.00%
2019/11/11	14	40.54	3	40.68	40.35	11	14,806	0.07%
2019/11/08	3	40.95	15	40.96	40.90	-12	15,386	-0.08%
2019/11/07	25	40.80	42	40.75	40.95	-17	15,890	-0.11%
2019/11/06	31	40.83	1	40.85	40.80	30	16,088	0.19%
2019/11/05	6	40.72	52.2	40.88	40.90	-46.2	16,203	-0.29%
2019/11/04	56	40.82	38	40.91	40.95	18	16,285	0.11%
2019/11/01	3	40.48	42	40.52	40.55	-39	16,295	-0.24%
2019/10/31	2	40.40	10	40.40	40.45	-8	16,600	-0.05%
2019/10/30	6	40.30	20	40.33	40.35	-14	16,869	-0.08%
2019/10/29	18	40.59	11.3	40.50	40.65	6.7	16,765	0.04%
2019/10/28	79.2	40.88	10	40.75	40.75	69.2	16,612	0.42%
2019/10/25	24	40.74	6.1	40.75	40.85	17.9	16,652	0.11%
2019/10/24	6.1	40.97	32	40.92	41.00	-25.9	16,478	-0.16%
2019/10/23	5.3	41.00	10	41.10	40.95	-4.7	16,533	-0.03%
2019/10/22	8	41.44	31.1	41.41	41.40	-23.1	16,532	-0.14%
2019/10/21	48	41.57	9.2	41.49	41.50	38.8	16,453	0.24%
2019/10/18	4	40.85	51.1	40.88	40.95	-47.1	16,356	-0.29%
2019/10/17	1	40.05	29	40.02	40.10	-28	15,849	-0.18%
2019/10/16	0	0.00	2	39.93	40.00	-2	15,811	-0.01%
2019/10/15	5.7	39.86	3	39.90	40.00	2.7	15,916	0.02%
2019/10/14	0	0.00	70.2	39.95	39.95	-70.2	16,255	-0.43%
2019/10/09	16	39.72	8	39.70	39.50	8	16,418	0.05%
2019/10/08	0	0.00	8	39.69	39.75	-8	16,714	-0.05%
2019/10/07	3.2	39.18	2	39.23	39.30	1.2	17,140	0.01%
2019/10/04	1.5	39.02	1	38.90	38.90	0.5	17,320	0.00%
2019/10/03	8	38.92	8.2	38.92	39.00	-0.2	17,304	0.00%
2019/10/02	5	39.38	32.1	39.58	39.25	-27.1	17,315	-0.16%
2019/10/01	3	39.60	12	39.71	39.65	-9	17,356	-0.05%
2019/09/27	0.5	39.85	0	0.00	39.65	0.5	17,381	0.00%
2019/09/26	5.3	39.84	1.7	39.93	39.90	3.6	17,415	0.02%
2019/09/25	1	39.65	1	39.65	39.60	0	17,535	0.00%
2019/09/24	3	39.80	3	39.87	39.80	0	17,583	0.00%
2019/09/23	13	39.92	1	40.05	39.75	12	17,507	0.07%
2019/09/20	3.6	39.82	9.1	40.06	40.20	-5.5	17,563	-0.03%
2019/09/19	8	39.84	4.2	39.81	39.80	3.8	17,483	0.02%
2019/09/18	9.7	39.79	28.1	39.99	39.80	-18.4	17,574	-0.10%
2019/09/17	14	39.59	12.1	39.53	39.50	1.9	17,619	0.01%
2019/09/16	16.1	40.22	7.4	40.18	40.10	8.8	17,629	0.05%
2019/09/12	15.8	40.09	14.1	40.02	40.05	1.7	17,599	0.01%
2019/09/11	11	40.08	0	0.00	40.00	11	17,752	0.06%
2019/09/10	6	40.01	0	0.00	39.95	6	17,949	0.03%
2019/09/09	13.1	39.97	4	39.99	40.00	9.1	18,140	0.05%
2019/09/06	13	39.68	13	39.69	39.85	0	18,038	0.00%
2019/09/05	12	38.73	10	38.90	39.00	2	17,798	0.01%
2019/09/04	1	38.45	1	38.40	38.45	0	17,818	0.00%
2019/09/03	5	38.31	10	38.43	38.35	-5	17,972	-0.03%
2019/09/02	18	38.19	3	38.15	38.25	15	18,146	0.08%
2019/08/30	3.2	38.12	1	38.00	38.45	2.2	18,113	0.01%
2019/08/29	2.2	37.56	1	37.65	37.80	1.2	18,035	0.01%
2019/08/28	3.1	37.55	0	0.00	37.70	3.1	18,261	0.02%
2019/08/27	25	37.58	17	37.56	37.65	8	18,435	0.04%
2019/08/26	42	37.53	6	37.27	37.70	36	18,481	0.19%
2019/08/22	3.1	37.86	6	37.95	37.85	-2.9	18,541	-0.02%
2019/08/21	10	38.03	0	0.00	37.95	10	18,734	0.05%
2019/08/20	3	38.17	5	38.20	38.15	-2	18,731	-0.01%
2019/08/19	13	38.10	5	38.11	38.10	8	18,777	0.04%
2019/08/16	37	37.98	9	37.92	37.95	28	18,796	0.15%
2019/08/15	5	37.96	2	37.93	38.00	3	18,773	0.02%
2019/08/14	22.1	38.05	13	38.18	38.30	9.1	18,819	0.05%
2019/08/13	52.1	37.30	10	37.25	37.25	42.1	18,656	0.23%
2019/08/12	44	43.97	25	43.99	43.95	19	18,080	0.11%
2019/08/08	19	44.02	0	0.00	43.90	19	17,741	0.11%
2019/08/07	8	43.51	0	0.00	43.35	8	17,601	0.05%
2019/08/06	76	43.12	0	0.00	43.30	76	17,750	0.43%
2019/08/05	52	43.52	102	43.50	43.55	-50	17,728	-0.28%	大賣/
2019/08/02	6	43.71	6.2	43.80	43.55	-0.2	17,716	0.00%
2019/08/01	33	44.18	5.1	44.01	44.05	27.9	17,596	0.16%
2019/07/31	5	44.71	0	0.00	44.70	5	17,513	0.03%
2019/07/30	5	44.77	0	44.95	44.80	5	17,651	0.03%
2019/07/29	16	45.04	6	44.90	44.85	10	17,948	0.06%
2019/07/26	4	44.30	0	0.00	44.65	4	18,163	0.02%
2019/07/25	11	44.65	43	44.50	44.30	-32	18,228	-0.18%
2019/07/24	2	44.88	15	44.90	44.80	-13	18,091	-0.07%
2019/07/23	1	44.95	14	45.01	45.05	-13	18,053	-0.07%
2019/07/22	6	44.90	3	45.10	44.90	3	18,025	0.02%
2019/07/19	4	44.65	1.1	44.63	44.80	2.9	17,949	0.02%
2019/07/18	5	44.57	0	0.00	44.60	5	17,921	0.03%
2019/07/17	9	44.54	0	0.00	44.70	9	18,132	0.05%
2019/07/16	0.2	44.85	3	44.63	44.75	-2.8	18,306	-0.02%
2019/07/15	31	43.93	1	44.10	44.05	30	18,126	0.17%
2019/07/12	4	44.63	0.2	44.55	44.35	3.8	18,091	0.02%
2019/07/11	113	45.14	12.2	44.94	44.80	100.8	18,028	0.56%	大買/
2019/07/10	100	45.85	0	0.00	45.85	100	17,637	0.57%
2019/07/09	1	46.05	1	46.05	46.00	0	17,645	0.00%
2019/07/08	0.1	46.20	0	0.00	46.20	0.1	17,825	0.00%
2019/07/05	0	0.00	3	46.30	46.15	-3	17,949	-0.02%
2019/07/04	9	45.78	2	45.90	45.90	7	18,032	0.04%
2019/07/03	15	46.35	0	0.00	46.25	15	18,223	0.08%
2019/07/02	8	46.42	11	46.50	46.35	-3	18,452	-0.02%
2019/07/01	20	46.10	2	46.35	46.15	18	18,483	0.10%
2019/06/28	0	0.00	7	46.04	46.05	-7	18,562	-0.04%
2019/06/27	1	45.80	1	46.00	45.95	0	18,801	0.00%
2019/06/25	4	45.40	0	0.00	45.60	4	19,323	0.02%
2019/06/24	1	45.50	2	45.45	45.60	-1	19,560	-0.01%
2019/06/21	4	45.23	12	45.25	45.15	-8	19,765	-0.04%
2019/06/20	7	45.30	0	0.00	45.40	7	20,696	0.03%
2019/06/19	12	45.04	12	45.30	45.30	0	20,682	0.00%
2019/06/18	6	45.13	28	44.95	45.20	-22	20,639	-0.11%
2019/06/17	50	44.74	17	44.56	44.70	33	20,457	0.16%
2019/06/14	0	0.00	4	43.90	43.95	-4	20,318	-0.02%
2019/06/12	5	43.71	4	43.90	43.75	1	20,917	0.00%
2019/06/11	1	43.85	4	43.86	44.00	-3	20,838	-0.01%
2019/06/10	0	0.00	2.5	43.70	43.85	-2.5	20,740	-0.01%
2019/06/06	10	43.05	0	0.00	43.15	10	20,602	0.05%
2019/06/05	1	42.95	7	43.14	43.00	-6	20,525	-0.03%
2019/06/04	11	43.37	2	43.85	43.10	9	20,408	0.04%
2019/06/03	1	42.85	27	42.81	43.40	-26	20,223	-0.13%
2019/05/31	3	42.68	12	42.76	42.90	-9	20,045	-0.04%
2019/05/30	2	42.48	0	0.00	42.80	2	19,910	0.01%
2019/05/29	8	42.40	1	42.45	42.50	7	19,853	0.04%
2019/05/28	4	42.43	1	42.45	42.30	3	19,894	0.02%
2019/05/27	12	42.78	16	42.72	42.40	-4	19,814	-0.02%
2019/05/23	12	42.51	0	0.00	42.35	12	19,954	0.06%
2019/05/22	3	42.53	29	42.70	42.70	-26	20,360	-0.13%
2019/05/21	10	42.69	15	42.70	42.85	-5	20,460	-0.02%
2019/05/20	2	42.55	1	42.35	42.35	1	20,442	0.00%
2019/05/17	31	42.35	6	42.23	42.25	25	20,401	0.12%
2019/05/16	3.1	41.91	3	42.15	42.00	0.1	20,412	0.00%
2019/05/15	17	41.82	5	41.90	41.75	12	20,302	0.06%
2019/05/14	5	41.61	2	41.55	41.55	3	20,272	0.01%
2019/05/13	16.5	42.56	0.1	42.20	42.00	16.4	19,984	0.08%
2019/05/10	16	42.54	0	0.00	42.50	16	19,903	0.08%
2019/05/09	0	0.00	10.1	42.63	42.50	-10.1	19,795	-0.05%
2019/05/08	7.2	42.92	6	42.94	43.00	1.2	19,622	0.01%
2019/05/07	14	42.87	12	42.74	42.90	2	19,430	0.01%
2019/05/06	3	42.60	18	42.57	42.30	-15	19,257	-0.08%
2019/05/03	15.3	42.77	28	42.56	42.85	-12.7	18,942	-0.07%
2019/05/02	10	42.23	3	42.22	42.20	7	18,615	0.04%
2019/04/30	3	42.13	6	42.13	42.00	-3	18,472	-0.02%
2019/04/29	4.1	42.03	5.5	41.99	42.10	-1.3	18,476	-0.01%
2019/04/26	0	0.00	3	41.70	41.75	-3	18,369	-0.02%
2019/04/24	6	41.59	1	41.60	41.55	5	18,358	0.03%
2019/04/23	1	40.90	11	41.49	41.60	-10	18,316	-0.05%
2019/04/22	11.5	41.23	4	41.13	41.00	7.5	18,243	0.04%
2019/04/19	11	41.65	13	41.65	41.70	-2	17,929	-0.01%
2019/04/18	11	41.57	0	0.00	41.60	11	17,806	0.06%
2019/04/17	9.5	41.99	103	42.05	41.95	-93.5	17,616	-0.53%	大賣/
2019/04/16	3	42.18	1.1	42.40	42.30	1.9	17,377	0.01%
2019/04/15	23	42.36	16	42.31	42.50	7	17,356	0.04%
2019/04/12	6	41.98	39	42.11	42.00	-33	17,209	-0.19%
2019/04/11	6	42.02	35	42.02	42.05	-29	17,030	-0.17%
2019/04/10	9	41.90	3	42.00	42.00	6	16,791	0.04%
2019/04/09	3	42.13	0	0.00	42.15	3	16,545	0.02%
2019/04/08	8	42.04	1	42.10	42.30	7	16,200	0.04%
2019/04/03	7	41.70	3	41.63	41.70	4	15,817	0.03%
2019/04/02	3	41.58	1	41.50	41.40	2	15,641	0.01%
2019/04/01	30	41.63	3	41.70	41.35	27	15,380	0.18%
2019/03/29	13	41.18	18.3	41.28	41.25	-5.3	14,937	-0.04%
2019/03/28	20	40.96	6	41.50	41.00	14	14,770	0.09%
2019/03/27	24	40.58	0	0.00	40.55	24	14,397	0.17%
2019/03/26	21	40.52	73	40.58	40.45	-52	14,149	-0.37%
2019/03/25	173	40.09	40	40.30	40.50	133	13,906	0.96%	大買/鉅額交易
2019/03/22	15	38.90	14	38.80	38.70	1	12,921	0.01%
2019/03/21	6	38.77	15	38.78	38.85	-9	12,975	-0.07%
2019/03/20	5	38.10	20	38.05	38.05	-15	12,847	-0.12%
2019/03/19	12	38.03	7	38.25	38.10	5	12,820	0.04%
2019/03/18	17	37.80	20	37.93	37.80	-3	12,718	-0.02%
2019/03/15	6	38.60	4	38.70	38.65	2	12,123	0.02%
2019/03/14	1	38.50	11	38.50	38.60	-10	12,005	-0.08%
2019/03/13	18	38.49	0.2	38.50	38.50	17.8	12,137	0.15%
2019/03/12	2	38.48	1	38.40	38.40	1	12,190	0.01%
2019/03/11	7	37.94	1	38.00	37.85	6	12,358	0.05%
2019/03/07	3.5	38.05	0.5	38.15	38.00	3	12,816	0.02%
2019/03/06	1	38.20	1	38.00	38.25	0	12,966	0.00%
2019/03/05	3	38.08	0	0.00	38.00	3	13,299	0.02%
2019/03/04	0	0.00	23	38.20	38.20	-23	14,411	-0.16%
2019/02/27	32	38.25	0	0.00	38.40	32	14,337	0.22%
2019/02/26	0	0.00	10	38.35	38.20	-10	14,246	-0.07%
2019/02/25	5	38.40	1	38.35	38.45	4	14,362	0.03%
2019/02/22	6.3	38.84	0	0.00	38.70	6.3	14,472	0.04%
2019/02/21	8	39.00	11.9	38.89	39.30	-3.9	14,492	-0.03%
2019/02/20	0	0.00	4	37.91	37.85	-4	14,013	-0.03%
2019/02/19	2	37.55	3.1	37.45	37.55	-1.1	13,849	-0.01%
2019/02/18	17.3	37.17	1	36.90	36.90	16.3	13,696	0.12%
2019/02/15	2	37.00	0	0.00	37.45	2	13,766	0.01%
2019/02/14	1	37.70	3	37.87	37.50	-2	13,833	-0.01%
2019/02/13	7	37.66	2	37.70	37.65	5	13,710	0.04%
2019/02/12	3	37.67	3	37.60	37.70	0	13,617	0.00%
2019/02/11	0	0.00	2	37.63	37.65	-2	13,612	-0.01%
2019/01/30	0	0.00	10	37.19	37.35	-10	13,468	-0.07%
2019/01/29	3	37.00	1	37.00	37.10	2	13,530	0.01%
2019/01/28	0	0.00	8	36.87	37.00	-8	13,669	-0.06%
2019/01/25	0	0.00	4	36.59	36.60	-4	13,691	-0.03%
2019/01/24	1	36.30	9	36.40	36.40	-8	13,820	-0.06%
2019/01/23	0	0.00	4	36.38	36.45	-4	13,992	-0.03%
2019/01/22	1	36.10	0	0.00	36.25	1	14,159	0.01%
2019/01/21	0	0.00	2	36.30	36.25	-2	14,309	-0.01%
2019/01/17	3	35.45	10	35.45	35.45	-7	14,775	-0.05%
2019/01/16	1	35.60	2	35.70	35.60	-1	15,381	-0.01%
2019/01/11	9	36.52	0	0.00	36.40	9	15,449	0.06%
2019/01/10	2	36.55	6	36.59	36.55	-4	15,388	-0.03%
2019/01/09	0	0.00	6	36.13	36.35	-6	15,371	-0.04%
2019/01/08	0	0.00	2	35.85	35.55	-2	15,314	-0.01%
2019/01/07	0	0.00	8	36.04	36.00	-8	15,385	-0.05%
2019/01/04	4	35.40	0	0.00	35.45	4	15,411	0.03%
2019/01/03	2.5	35.19	0	0.00	35.15	2.5	15,897	0.02%
2019/01/02	1	35.50	0	0.00	35.50	1	15,978	0.01%
2018/12/27	1	35.45	8	35.62	35.40	-7	16,117	-0.04%
2018/12/26	4	35.50	1	35.70	35.40	3	16,203	0.02%
2018/12/24	1	35.60	0	0.00	35.80	1	16,416	0.01%
2018/12/22	1	35.40	10	35.35	35.45	-9	16,528	-0.05%
2018/12/21	0	0.00	30	35.40	35.40	-30	16,971	-0.18%
2018/12/20	1	35.65	0	0.00	35.40	1	16,974	0.01%
2018/12/17	0	0.00	14	36.11	36.00	-14	17,319	-0.08%
2018/12/14	2	35.60	15	35.47	35.75	-13	17,273	-0.08%
2018/12/13	0.5	35.50	4	35.35	35.50	-3.5	17,362	-0.02%
2018/12/12	1	34.85	7	35.00	34.95	-6	17,290	-0.03%
2018/12/11	11	34.92	0	0.00	34.80	11	17,234	0.06%
2018/12/10	2	34.90	1	34.90	34.75	1	17,308	0.01%
2018/12/07	0	0.00	11	35.08	35.05	-11	17,487	-0.06%
2018/12/06	22	34.88	22	34.77	34.65	0	17,576	0.00%
2018/12/05	0	0.00	11	34.80	34.85	-11	17,823	-0.06%
2018/12/04	7	35.01	12	35.09	35.05	-5	18,345	-0.03%
2018/12/03	3	35.05	6	35.72	35.85	-3	18,146	-0.02%
2018/11/30	0	0.00	7	34.47	34.50	-7	17,903	-0.04%
2018/11/29	4	34.18	11	34.05	34.05	-7	17,779	-0.04%
2018/11/28	28	33.88	3.5	33.97	34.05	24.5	17,765	0.14%
2018/11/27	110.3	33.32	1	33.50	33.50	109.3	17,583	0.62%	大買/鉅額交易
2018/11/26	22	35.15	0	0.00	35.35	22	16,748	0.13%
2018/11/23	7	34.58	2	34.90	34.70	5	17,213	0.03%
2018/11/22	5	34.97	0	0.00	34.85	5	17,290	0.03%
2018/11/21	16	35.61	0	0.00	35.70	16	17,165	0.09%
2018/11/19	21	36.59	3	36.57	36.50	18	17,037	0.11%
2018/11/16	2	36.25	0	0.00	36.45	2	17,140	0.01%
2018/11/15	21	36.11	1	36.15	36.15	20	17,325	0.12%
2018/11/14	6	36.47	11	36.72	36.35	-5	17,409	-0.03%
2018/11/13	2.1	35.92	24	35.82	36.40	-21.9	17,458	-0.13%
2018/11/12	1	35.40	0	0.00	35.60	1	17,488	0.01%
2018/11/09	11	34.90	2	34.98	34.90	9	17,688	0.05%
2018/11/08	0	0.00	12	35.41	35.50	-12	18,029	-0.07%
2018/11/07	13	35.52	3	35.45	35.50	10	18,509	0.05%
2018/11/06	2	34.90	0	0.00	35.10	2	19,646	0.01%
2018/11/05	0	0.00	20	35.35	35.35	-20	19,895	-0.10%
2018/11/02	10	36.35	1	36.45	36.45	9	20,127	0.04%
2018/11/01	21	35.55	5	35.47	35.65	16	20,426	0.08%
2018/10/31	33	34.61	0	0.00	34.70	33	20,564	0.16%
2018/10/30	40	34.29	2	34.50	34.10	38	20,695	0.18%
2018/10/29	10	33.50	21	33.29	33.90	-11	20,980	-0.05%
2018/10/26	23	34.32	106	33.32	33.50	-83	21,504	-0.39%	大賣/
2018/10/25	5	33.16	45	33.51	34.00	-40	22,325	-0.18%
2018/10/24	30	34.13	12	34.32	34.15	18	23,157	0.08%
2018/10/23	5	35.71	0	0.00	36.00	5	22,836	0.02%
2018/10/22	2	37.75	6	37.75	37.55	-4	23,078	-0.02%
2018/10/19	42	37.38	0	0.00	37.25	42	24,086	0.17%
2018/10/18	2	38.00	8	37.90	38.00	-6	24,280	-0.02%
2018/10/17	17	38.55	20	38.25	38.25	-3	25,131	-0.01%
2018/10/16	11	38.12	33	38.00	38.20	-22	25,323	-0.09%
2018/10/15	0	0.00	1	38.50	38.50	-1	25,455	0.00%
2018/10/12	2	37.70	18.5	38.71	39.00	-16.5	25,600	-0.06%
2018/10/11	24	37.22	10	37.33	37.60	14	25,654	0.05%
2018/10/09	4	40.03	1	40.10	40.05	3	25,282	0.01%
2018/10/08	2	39.75	0	0.00	39.75	2	25,339	0.01%
2018/10/05	1	39.75	0	0.00	39.70	1	25,579	0.00%
2018/10/04	3	39.62	0	0.00	39.80	3	25,683	0.01%
2018/10/03	2	40.10	2	40.00	40.20	0	25,833	0.00%
2018/10/02	0	0.00	18	40.30	40.30	-18	26,052	-0.07%
2018/10/01	10	41.28	0	0.00	41.05	10	26,235	0.04%
2018/09/28	1	41.40	4	41.41	41.10	-3	26,430	-0.01%
2018/09/27	1	39.80	10	40.25	40.25	-9	26,273	-0.03%
2018/09/26	4.1	40.05	0	0.00	39.90	4.1	26,482	0.02%
2018/09/25	15	40.33	0	0.00	40.20	15	26,920	0.06%
2018/09/21	1	41.00	7	40.68	40.40	-6	27,049	-0.02%
2018/09/20	7	40.18	0	0.00	40.10	7	26,888	0.03%
2018/09/19	5	40.38	11	40.38	40.15	-6	26,972	-0.02%
2018/09/18	51	39.59	1	39.45	39.70	50	27,031	0.18%
2018/09/17	5	39.00	5	39.30	39.30	0	27,184	0.00%
2018/09/14	13	39.30	6	39.72	39.65	7	27,256	0.03%
2018/09/13	14	39.27	0	0.00	39.10	14	27,301	0.05%
2018/09/12	29	38.14	8.1	38.20	38.55	20.9	27,171	0.08%
2018/09/11	10	37.72	60	37.67	38.00	-50	27,244	-0.18%
2018/09/10	54	39.15	0	0.00	37.95	54	27,027	0.20%
2018/09/07	6	41.45	4	41.45	41.30	2	26,616	0.01%
2018/09/06	2	41.58	3	41.77	41.80	-1	26,592	0.00%
2018/09/04	4	41.43	4	41.88	42.10	0	26,593	0.00%
2018/09/03	3	41.48	0	0.00	41.35	3	26,409	0.01%
2018/08/31	5	41.78	1	42.35	42.35	4	26,343	0.02%
2018/08/30	10	41.73	21	41.82	42.00	-11	26,050	-0.04%
2018/08/29	0	0.00	2	43.35	43.40	-2	25,625	-0.01%
2018/08/28	5	43.27	2	43.20	43.30	3	25,698	0.01%
2018/08/27	2	43.05	12	43.29	43.30	-10	25,815	-0.04%
2018/08/24	2	42.60	1	42.80	42.80	1	25,756	0.00%
2018/08/22	5	43.10	7	42.80	42.95	-2	26,075	-0.01%
2018/08/21	0	0.00	18	42.49	42.90	-18	26,120	-0.07%
2018/08/20	2	42.10	2.1	42.49	42.00	-0.1	26,216	0.00%
2018/08/17	39	42.56	3	42.55	42.05	36	26,177	0.14%
2018/08/16	5	41.89	25	41.95	42.00	-20	26,134	-0.08%
2018/08/15	3	42.35	12	43.10	42.35	-9	26,225	-0.03%
2018/08/14	5	42.95	7	43.28	43.30	-2	25,975	-0.01%
2018/08/13	98	42.65	13	42.83	42.15	85	25,677	0.33%
2018/08/10	31	41.44	7	41.46	41.50	24	24,798	0.10%
2018/08/08	10	40.79	1	40.60	40.60	9	25,207	0.04%
2018/08/07	3	40.25	0	0.00	40.15	3	25,092	0.01%
2018/08/06	7	40.59	12	40.37	40.35	-5	25,024	-0.02%
2018/08/03	11	40.95	3	40.92	40.45	8	24,795	0.03%
2018/08/02	3	40.72	1	40.95	40.60	2	24,490	0.01%
2018/08/01	6	40.68	24	40.66	41.05	-18	23,866	-0.08%
2018/07/31	17	39.46	5	39.42	39.35	12	22,946	0.05%
2018/07/30	15	40.78	2	40.95	40.70	13	22,017	0.06%
2018/07/27	8	40.71	5	40.89	40.30	3	21,668	0.01%
2018/07/26	20	40.81	0	0.00	40.50	20	21,333	0.09%
2018/07/25	0	0.00	34	45.10	45.10	-34	20,460	-0.17%
2018/07/24	4	43.86	22	45.18	45.50	-18	20,173	-0.09%
2018/07/20	3	42.42	0	0.00	42.30	3	19,251	0.02%
2018/07/18	2	42.50	0	0.00	42.25	2	19,412	0.01%
2018/07/16	11	42.61	5	42.50	42.50	6	19,102	0.03%
2018/07/13	13	43.63	0	0.00	43.50	13	19,058	0.07%
2018/07/12	0	0.00	1	42.85	42.70	-1	18,723	-0.01%
2018/07/11	1	42.00	0.4	42.20	42.15	0.6	18,533	0.00%
2018/07/10	5	43.20	0	0.00	43.25	5	18,222	0.03%
2018/07/09	1	42.75	5	42.57	42.75	-4	17,897	-0.02%
2018/07/06	8	41.48	3.1	41.42	41.60	4.9	17,544	0.03%
2018/07/05	5	41.90	5	42.21	42.05	0	17,264	0.00%
2018/07/04	6	41.91	0	0.00	42.00	6	17,216	0.03%
2018/07/03	0	0.00	3	42.58	42.75	-3	16,918	-0.02%
2018/07/02	0	0.00	1	41.80	41.85	-1	16,442	-0.01%
2018/06/29	0.1	42.40	2	42.10	42.35	-2	16,147	-0.01%
2018/06/28	0	0.00	1	42.65	42.40	-1	15,725	-0.01%
2018/06/22	1	44.50	1	44.60	44.60	0	14,764	0.00%
2018/06/21	0.2	44.55	0	0.00	44.75	0.2	14,558	0.00%
2018/06/20	1.1	43.47	0	0.00	44.75	1.1	14,521	0.01%
2018/06/19	0.1	43.85	5	44.40	43.85	-4.9	14,290	-0.03%
2018/06/15	7.1	45.30	7	44.76	45.25	0.1	13,991	0.00%
2018/06/14	1.1	44.95	0	0.00	44.90	1.1	13,688	0.01%
2018/06/13	1.1	45.52	0	0.00	45.45	1.1	13,540	0.01%
2018/06/12	0.1	44.50	0	0.00	44.50	0.1	13,514	0.00%
2018/06/08	0.1	44.75	4	44.80	45.00	-3.9	13,315	-0.03%
2018/06/07	1	44.75	5	44.75	44.75	-4	13,245	-0.03%
2018/06/06	3.1	44.70	28	44.62	44.80	-24.9	13,226	-0.19%
2018/06/05	29.2	45.14	4	45.39	45.20	25.2	13,105	0.19%
2018/06/04	7.1	44.70	9.1	45.02	45.65	-2	12,867	-0.02%
2018/06/01	4.1	43.68	0	0.00	43.75	4.1	12,533	0.03%
2018/05/31	1.1	43.60	1	43.60	43.60	0.1	12,403	0.00%
2018/05/30	1.1	43.97	2	44.20	43.75	-0.9	12,061	-0.01%
2018/05/29	3.1	43.17	0	0.00	43.40	3.1	11,777	0.03%
2018/05/28	1.1	43.98	45	43.93	43.95	-43.9	11,560	-0.38%
2018/05/25	1.1	43.99	16	44.02	43.90	-14.9	11,405	-0.13%
2018/05/24	1.1	43.91	17	44.09	44.75	-15.9	11,186	-0.14%
2018/05/23	6.2	44.25	30	44.00	44.10	-23.8	10,986	-0.22%
2018/05/22	1.1	45.72	13	45.71	45.60	-11.9	10,678	-0.11%
2018/05/21	0.1	45.80	1	46.00	46.00	-0.9	10,604	-0.01%
2018/05/18	0.1	45.40	0	0.00	45.55	0.1	10,386	0.00%
2018/05/17	51.2	45.97	3	46.10	45.65	48.2	10,246	0.47%
2018/05/16	10.1	46.79	16	46.48	45.90	-5.9	9,922	-0.06%
2018/05/15	3.1	43.35	11.5	43.08	43.50	-8.4	9,122	-0.09%
2018/05/14	41.1	42.47	10	42.68	43.15	31.1	9,082	0.34%
2018/05/11	21.1	41.25	24	41.16	41.25	-2.9	8,797	-0.03%
2018/05/10	4.2	41.00	3	41.17	41.10	1.2	8,681	0.01%
2018/05/09	1.1	40.45	0	0.00	40.60	1.1	8,472	0.01%
2018/05/08	4.1	40.77	1	40.65	40.80	3.1	8,411	0.04%
2018/05/07	1.1	40.70	35	40.65	40.40	-33.9	8,247	-0.41%
2018/05/04	0.1	39.50	0	0.00	39.55	0.1	7,995	0.00%
2018/05/03	1.1	39.90	35	40.00	39.40	-33.9	8,040	-0.42%
2018/05/02	10.1	41.30	0	0.00	40.85	10.1	7,860	0.13%
2018/04/30	1.1	40.34	11	40.34	40.85	-9.9	7,745	-0.13%
2018/04/27	0.1	40.10	3	40.33	40.30	-2.9	7,743	-0.04%
2018/04/26	3	40.70	2	40.55	40.50	1	7,705	0.01%
2018/04/25	12.1	40.57	12	40.27	40.20	0.1	7,573	0.00%
2018/04/24	27.1	40.56	12	40.66	40.85	15.1	7,530	0.20%
2018/04/23	30.1	38.95	8	39.00	38.90	22.1	7,116	0.31%
2018/04/20	1.1	39.15	0	0.00	38.75	1.1	7,184	0.02%
2018/04/19	0.1	38.90	19	38.69	39.00	-18.9	7,137	-0.26%
2018/04/18	0.1	38.10	0	0.00	38.20	0.1	7,203	0.00%
2018/04/17	0.1	37.75	0	0.00	38.00	0.1	7,686	0.00%
2018/04/16	0.1	38.15	0	0.00	38.25	0.1	7,756	0.00%
2018/04/13	0.1	38.10	24	38.15	38.20	-23.9	8,016	-0.30%
2018/04/12	0.1	38.00	3	38.10	38.10	-2.9	8,316	-0.03%
2018/04/11	3.1	38.62	19	38.40	38.45	-15.9	8,816	-0.18%
2018/04/10	24.1	38.20	20	37.92	38.20	4.1	8,908	0.05%
2018/04/09	0.1	37.30	0	0.00	37.35	0.1	8,975	0.00%
2018/04/03	2.1	36.33	2	36.70	36.95	0.1	9,075	0.00%
2018/04/02	0.1	36.65	0	0.00	36.65	0.1	9,194	0.00%
2018/03/31	0.1	36.55	1	36.65	36.55	-0.9	9,273	-0.01%
2018/03/30	0.1	36.60	0	0.00	36.60	0.1	9,384	0.00%
2018/03/29	2	36.55	0	0.00	36.55	2	9,612	0.02%
2018/03/28	7.1	36.92	0	0.00	37.00	7.1	9,764	0.07%
2018/03/27	1.1	37.05	0.2	37.00	37.15	0.9	10,137	0.01%
2018/03/26	0.1	36.60	2	36.43	36.60	-1.9	10,164	-0.02%
2018/03/23	2.2	36.82	0	0.00	37.00	2.2	10,302	0.02%
2018/03/22	0.1	37.40	0	0.00	37.55	0.1	10,341	0.00%
2018/03/21	0.1	37.35	0	0.00	37.35	0.1	10,321	0.00%
2018/03/20	0.1	37.25	0	0.00	37.35	0.1	10,409	0.00%
2018/03/19	1.1	37.45	0	0.00	37.55	1.1	10,391	0.01%
2018/03/16	0.1	37.45	1	37.25	37.60	-0.9	10,402	-0.01%
2018/03/15	0.1	37.55	0	0.00	37.60	0.1	10,284	0.00%
2018/03/14	0.1	37.40	4	37.50	37.50	-3.9	10,242	-0.04%
2018/03/13	0.1	37.35	5	37.40	37.50	-4.9	10,211	-0.05%
2018/03/12	1	37.10	0	0.00	37.20	1	10,295	0.01%
2018/03/08	0	0.00	0.1	36.40	36.40	-0.1	10,654	0.00%
2018/03/07	1	36.30	0	36.50	36.40	1	10,705	0.01%
2018/03/01	0	0.00	3	37.15	37.00	-3	11,286	-0.03%
2018/02/22	11	36.54	0	0.00	36.50	11	11,272	0.10%
2018/02/21	1	37.00	5	36.88	37.20	-4	11,246	-0.04%
2018/02/12	2	35.43	1	35.80	35.95	1	11,186	0.01%
2018/02/09	0.5	35.90	0	0.00	35.60	0.5	11,191	0.00%
2018/02/06	2	35.25	0	0.00	35.50	2	11,176	0.02%
2018/01/26	0	0.00	1	38.10	38.20	-1	10,632	-0.01%
2018/01/25	0	0.00	4	37.50	37.60	-4	10,496	-0.04%
2018/01/24	0	0.00	5	36.95	37.30	-5	10,438	-0.05%
2018/01/23	0	0.00	6	37.17	37.30	-6	10,370	-0.06%
2018/01/22	0	0.00	6	37.75	37.85	-6	10,192	-0.06%
2018/01/19	0.1	37.70	0	0.00	37.90	0.1	10,101	0.00%
2018/01/18	1	37.90	14	38.49	37.85	-13	10,032	-0.13%
2018/01/17	4	38.40	10	38.32	38.50	-6	9,868	-0.06%
2018/01/16	0	0.00	3	37.95	38.10	-3	9,731	-0.03%
2018/01/12	5	37.64	0	0.00	37.60	5	9,583	0.05%
2018/01/11	1	37.80	0	0.00	37.50	1	9,356	0.01%
2018/01/10	1	38.45	6	38.38	38.45	-5	8,870	-0.06%
2018/01/09	0	0.00	4.3	38.29	38.30	-4.3	8,715	-0.05%
2018/01/08	7	37.66	31	37.99	38.20	-24	8,456	-0.28%
2018/01/05	0	0.00	10	37.30	37.30	-10	8,145	-0.12%
2018/01/04	0	0.00	5	37.21	37.20	-5	7,623	-0.07%
2018/01/03	0	0.00	2	37.23	37.35	-2	7,533	-0.03%
2018/01/02	1	36.30	0	0.00	36.55	1	7,250	0.01%