亞泥 (1102)-國泰-高雄券商分點個股進出

台股 » 個股 » 亞泥 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

亞泥

(1102)

可現股當沖

股價
43.70
漲跌
▲0.10
漲幅
+0.23%
成交量
7,871張
產業
上市水泥類股
1229人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

亞泥 (1102)籌碼相關－國泰-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

國泰-高雄券商分點個股進出
國泰-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
2024/04/30	0.3	43.60	3	43.65	43.70	-2.8	4,198	-0.07%
2024/04/29	0.4	43.27	7.5	43.35	43.60	-7.1	4,094	-0.17%
2024/04/26	1.1	42.49	8	42.74	42.75	-7	3,985	-0.18%
2024/04/25	1	42.45	0	0.00	42.50	1	3,953	0.03%
2024/04/24	2.2	42.62	0.2	43.00	42.45	2	3,984	0.05%
2024/04/23	0	42.90	12.1	42.83	42.90	-12.1	4,026	-0.30%
2024/04/22	0	0.00	40.2	42.57	42.70	-40.2	4,025	-1.00%
2024/04/19	0	0.00	1	41.85	42.00	-1	3,948	-0.03%
2024/04/18	3	41.70	4.7	41.83	42.15	-1.7	3,849	-0.04%
2024/04/17	0.4	41.35	0	0.00	41.45	0.4	3,810	0.01%
2024/04/16	4	41.46	0	0.00	41.40	4	3,746	0.11%
2024/04/15	0	0.00	1.7	42.01	42.05	-1.7	3,683	-0.05%
2024/04/12	3	41.77	1	41.65	41.80	2	3,647	0.05%
2024/04/11	6	41.83	6	41.94	42.05	0	3,591	0.00%
2024/04/10	4	42.40	15.5	42.49	42.50	-11.5	3,572	-0.32%
2024/04/09	1	41.85	11	41.98	42.00	-10	3,578	-0.28%
2024/04/08	10	41.66	9.8	41.80	41.75	0.3	3,611	0.01%
2024/04/03	5	41.30	21.1	41.24	41.15	-16.1	3,582	-0.45%
2024/04/02	1.1	41.06	0	0.00	41.10	1.1	3,547	0.03%
2024/04/01	0.1	41.30	2.2	41.50	41.35	-2.1	3,586	-0.06%
2024/03/28	3.2	40.99	0	41.25	40.95	3.1	3,643	0.09%
2024/03/27	3.4	41.15	0	0.00	41.20	3.4	3,834	0.09%
2024/03/26	0	0.00	7	41.43	41.60	-7	4,133	-0.17%
2024/03/25	0.2	41.25	0	0.00	41.30	0.2	4,416	0.00%
2024/03/22	0.1	41.35	0	0.00	41.25	0.1	4,778	0.00%
2024/03/21	0	0.00	3	41.35	41.35	-3	5,023	-0.06%
2024/03/20	1	40.65	1	41.05	40.70	0	5,232	0.00%
2024/03/19	1.2	40.71	1.9	40.84	40.55	-0.7	5,272	-0.01%
2024/03/18	1	41.15	2.3	41.33	41.10	-1.3	5,280	-0.03%
2024/03/15	1.3	41.09	1.3	41.18	41.10	0	5,298	0.00%
2024/03/14	1	41.05	37.1	40.90	41.15	-36.1	5,220	-0.69%
2024/03/13	0.4	40.36	0	0.00	40.35	0.4	5,166	0.01%
2024/03/12	1.6	40.55	10	40.50	40.60	-8.4	5,123	-0.16%
2024/03/11	0	0.00	1.1	40.31	40.40	-1.1	5,111	-0.02%
2024/03/08	0.2	40.35	4.3	40.30	40.40	-4.1	5,175	-0.08%
2024/03/07	5	40.06	6	40.27	40.35	-1	5,207	-0.02%
2024/03/06	24	40.10	2	40.50	40.00	22	5,185	0.42%
2024/03/05	0.5	40.05	5.2	40.15	40.05	-4.7	5,238	-0.09%
2024/03/04	4.1	40.00	0	0.00	40.05	4.1	5,249	0.08%
2024/03/01	2.5	40.24	0	0.00	40.15	2.5	5,295	0.05%
2024/02/29	0	0.00	10.1	40.31	40.45	-10.1	5,327	-0.19%
2024/02/27	2.4	39.99	0	0.00	40.10	2.4	5,286	0.05%
2024/02/23	1	40.20	1	40.20	40.20	0	5,314	0.00%
2024/02/22	8	40.28	4.2	40.30	40.40	3.8	5,391	0.07%
2024/02/21	1	40.10	0.2	40.30	40.30	0.8	5,433	0.01%
2024/02/20	0	0.00	10	40.10	40.20	-10	5,500	-0.18%
2024/02/19	0.5	39.95	4	39.98	40.15	-3.5	5,608	-0.06%
2024/02/16	17	39.41	0	0.00	39.60	17	5,773	0.29%
2024/02/15	7.2	39.27	0.5	39.40	39.20	6.7	5,825	0.12%
2024/02/05	6.5	39.58	5	39.55	39.45	1.5	5,791	0.03%
2024/02/02	0.2	40.05	0.5	40.10	40.05	-0.3	5,772	-0.01%
2024/02/01	1	39.90	0	0.00	40.05	1	5,808	0.02%
2024/01/31	5	39.75	6	39.78	39.75	-1	5,811	-0.02%
2024/01/30	0.2	39.79	9.5	39.86	39.80	-9.3	5,813	-0.16%
2024/01/29	1.4	39.97	2.5	40.09	39.95	-1.1	5,827	-0.02%
2024/01/26	0	0.00	1.1	39.95	40.10	-1.1	5,858	-0.02%
2024/01/25	0	0.00	1	39.90	40.00	-1	5,901	-0.02%
2024/01/23	4.3	39.67	1.1	39.76	39.75	3.2	5,964	0.05%
2024/01/22	0.2	39.55	1	39.55	39.55	-0.8	6,017	-0.01%
2024/01/19	0.6	39.45	0	0.00	39.40	0.6	6,031	0.01%
2024/01/18	1.1	39.41	0	0.00	39.30	1.1	6,045	0.02%
2024/01/17	4.8	39.64	0	0.00	39.35	4.8	6,033	0.08%
2024/01/16	7.3	40.12	4	40.00	39.95	3.3	5,978	0.06%
2024/01/15	1.2	40.70	1	40.65	40.65	0.2	5,898	0.00%
2024/01/12	0.1	40.80	2	40.70	40.65	-1.9	5,944	-0.03%
2024/01/11	1.1	40.53	0	0.00	40.80	1.1	6,041	0.02%
2024/01/10	1	40.85	0	0.00	40.70	1	6,318	0.02%
2024/01/09	1	41.00	2	41.33	41.00	-1	6,348	-0.02%
2024/01/08	0.2	41.40	1	41.40	41.30	-0.8	6,400	-0.01%
2024/01/05	0	0.00	0.4	41.30	41.10	-0.4	6,437	-0.01%
2024/01/03	11	40.74	1.1	40.81	40.65	9.9	6,606	0.15%
2024/01/02	1.1	41.30	0	0.00	41.15	1.1	6,547	0.02%
2023/12/29	0	0.00	0.3	41.35	41.45	-0.3	6,492	0.00%
2023/12/28	0	0.00	2	41.30	41.25	-2	6,531	-0.03%
2023/12/27	6.1	41.21	0	0.00	41.10	6.1	6,539	0.09%
2023/12/26	0.3	40.95	0	0.00	41.10	0.3	6,546	0.00%
2023/12/25	0.1	40.65	0.1	41.65	40.75	0	6,540	0.00%
2023/12/22	3.2	40.46	1	40.60	40.25	2.2	6,520	0.03%
2023/12/21	7.2	40.47	0	40.75	40.30	7.1	6,334	0.11%
2023/12/20	3.1	40.87	0	0.00	40.75	3.1	6,024	0.05%
2023/12/19	7.2	41.05	0.1	41.65	40.80	7.1	5,703	0.12%
2023/12/18	2	42.13	7.9	42.19	42.00	-5.9	5,384	-0.11%
2023/12/15	0	0.00	3	42.50	42.25	-3	5,127	-0.06%
2023/12/14	1.2	42.50	14.9	42.56	42.30	-13.6	4,873	-0.28%
2023/12/13	1	42.30	31	42.29	42.25	-30	4,772	-0.63%
2023/12/12	2.5	42.07	14	42.08	42.15	-11.5	4,768	-0.24%
2023/12/11	0	0.00	3	41.77	41.85	-3	4,741	-0.06%
2023/12/08	1	41.85	9	41.92	41.80	-8	4,730	-0.17%
2023/12/07	0	0.00	1.6	41.80	41.60	-1.6	4,710	-0.03%
2023/12/06	11	41.66	0	0.00	41.70	11	4,730	0.23%
2023/12/05	0	0.00	9	41.59	41.60	-9	4,736	-0.19%
2023/12/04	3.1	41.70	3.1	41.85	41.75	0	4,711	0.00%
2023/12/01	0	41.60	1	41.55	41.55	-1	4,689	-0.02%
2023/11/30	4.1	41.74	10.1	41.75	41.70	-6	4,668	-0.13%
2023/11/29	0	0.00	3.4	42.12	42.00	-3.4	4,558	-0.07%
2023/11/28	1	42.00	5.9	42.00	42.10	-4.9	4,567	-0.11%
2023/11/27	1.1	41.98	4.3	41.91	41.80	-3.2	4,574	-0.07%
2023/11/24	0.1	41.60	2.1	41.74	41.60	-2	4,589	-0.04%
2023/11/23	0	0.00	1	41.65	41.70	-1	4,596	-0.02%
2023/11/21	2	41.45	20	41.40	41.70	-18	4,655	-0.39%
2023/11/20	0.3	41.40	2	41.40	41.35	-1.8	4,602	-0.04%
2023/11/17	12	41.59	1	41.70	41.45	11	4,557	0.24%
2023/11/16	0	0.00	16.1	41.32	41.50	-16.1	4,510	-0.36%
2023/11/15	0	0.00	6	41.08	41.05	-6	4,431	-0.14%
2023/11/14	2.1	40.12	1.5	40.60	40.10	0.6	4,281	0.01%
2023/11/13	0	0.00	1.3	40.44	40.55	-1.3	4,282	-0.03%
2023/11/10	0	0.00	6.5	40.38	40.35	-6.5	4,326	-0.15%
2023/11/09	1.6	40.38	16.8	40.46	40.40	-15.3	4,383	-0.35%
2023/11/08	0.2	40.40	0.1	40.42	40.35	0.1	4,423	0.00%
2023/11/07	2.1	40.33	0.3	40.40	40.40	1.8	4,445	0.04%
2023/11/06	0.6	40.40	0.5	40.40	40.40	0.1	4,451	0.00%
2023/11/03	0.8	40.20	0.5	40.28	40.25	0.4	4,460	0.01%
2023/11/02	0	0.00	2.7	40.20	40.00	-2.7	4,497	-0.06%
2023/11/01	0.1	39.95	8	40.01	40.00	-7.9	4,521	-0.17%
2023/10/31	0	0.00	5	40.06	40.00	-5	4,651	-0.11%
2023/10/30	0.2	39.80	7	39.94	40.10	-6.8	4,675	-0.15%
2023/10/27	0	0.00	13	39.52	39.40	-13	4,669	-0.28%
2023/10/26	2.8	39.09	0	0.00	39.10	2.8	4,743	0.06%
2023/10/25	2	39.13	1.9	39.27	38.95	0.1	4,777	0.00%
2023/10/24	2.1	39.14	1	39.00	39.00	1.1	4,872	0.02%
2023/10/23	5.2	38.96	0.2	39.07	38.85	4.9	5,022	0.10%
2023/10/20	6.4	38.81	0	0.00	38.95	6.4	5,244	0.12%
2023/10/19	7.1	39.20	0.5	39.30	39.15	6.6	5,489	0.12%
2023/10/18	22.9	39.32	0	0.00	39.05	22.9	5,756	0.40%
2023/10/17	1	40.55	0	0.00	40.60	1	5,999	0.02%
2023/10/16	0.1	40.60	3	40.60	40.70	-2.9	6,404	-0.05%
2023/10/12	0	0.00	6	40.40	40.55	-6	6,549	-0.09%
2023/10/11	1	40.35	6	40.21	40.35	-5	6,565	-0.08%
2023/10/06	1	39.90	2	39.50	39.90	-1	6,532	-0.02%
2023/10/05	2.1	39.21	4.9	39.31	39.35	-2.8	6,550	-0.04%
2023/10/04	1.4	39.14	0	0.00	39.10	1.4	6,544	0.02%
2023/10/03	4	39.39	0	0.00	39.40	4	6,524	0.06%
2023/10/02	4.1	39.53	0	0.00	39.50	4.1	6,557	0.06%
2023/09/28	2.4	39.82	1	39.90	39.75	1.4	6,572	0.02%
2023/09/27	1.2	39.70	0	0.00	39.80	1.2	6,593	0.02%
2023/09/26	0.8	39.71	0	0.00	39.75	0.8	6,601	0.01%
2023/09/22	1	39.66	0.3	39.80	39.65	0.8	6,620	0.01%
2023/09/21	4.6	39.76	0	0.00	39.65	4.6	6,649	0.07%
2023/09/20	0	0.00	2.2	40.29	40.05	-2.2	6,625	-0.03%
2023/09/19	1.3	40.31	0	0.00	40.30	1.3	6,627	0.02%
2023/09/18	0	0.00	7	40.39	40.35	-7	6,711	-0.10%
2023/09/15	1.1	40.35	14.2	40.34	40.45	-13.2	6,752	-0.20%
2023/09/14	2.1	40.15	2.1	40.20	40.25	0	6,734	0.00%
2023/09/13	0.1	39.95	0.2	39.95	40.00	-0.1	6,743	0.00%
2023/09/12	0.1	39.95	18	39.85	39.95	-18	6,836	-0.26%
2023/09/11	4	39.41	10	39.75	39.75	-6	6,865	-0.09%
2023/09/08	3.3	39.43	1	39.50	39.55	2.3	6,889	0.03%
2023/09/07	7.3	39.64	5	39.80	39.60	2.3	6,918	0.03%
2023/09/06	12.2	40.05	0	0.00	39.95	12.2	6,878	0.18%
2023/09/05	1.2	40.18	0	0.00	40.35	1.2	6,830	0.02%
2023/09/04	0	0.00	1	40.40	40.40	-1	6,866	-0.01%
2023/09/01	10.1	40.10	6	40.30	40.30	4	6,924	0.06%
2023/08/30	2	40.00	0	0.00	40.20	2	6,858	0.03%
2023/08/29	2.1	39.95	0.2	40.05	40.10	1.9	6,852	0.03%
2023/08/28	0	39.95	12	40.00	40.00	-12	6,858	-0.17%
2023/08/25	0.8	39.82	0.3	39.90	39.60	0.5	6,877	0.01%
2023/08/24	2.1	39.80	0	0.00	39.85	2.1	6,873	0.03%
2023/08/23	0	39.70	1	39.60	39.80	-1	6,882	-0.01%
2023/08/22	2.6	39.43	0.2	39.65	39.50	2.5	6,913	0.04%
2023/08/21	1.1	39.60	6.2	39.56	39.70	-5.2	6,952	-0.07%
2023/08/18	3.2	39.06	0.4	39.10	39.10	2.8	6,956	0.04%
2023/08/17	10.5	39.14	5	39.18	39.30	5.6	6,973	0.08%
2023/08/16	15.6	39.33	2	39.38	39.25	13.6	6,944	0.20%
2023/08/15	12.3	39.99	3.1	39.87	39.80	9.2	6,924	0.13%
2023/08/14	2.1	39.95	8	40.01	40.45	-5.9	6,912	-0.09%
2023/08/11	6.2	39.93	5	40.05	40.00	1.2	6,903	0.02%
2023/08/10	4.4	39.84	1	39.80	40.00	3.4	6,895	0.05%
2023/08/09	5.3	40.07	2	40.15	40.20	3.3	6,878	0.05%
2023/08/08	0.7	40.37	3	40.35	40.30	-2.3	6,845	-0.03%
2023/08/07	4.3	40.23	2	40.53	40.55	2.3	6,803	0.03%
2023/08/04	5	40.43	18.8	40.42	40.55	-13.8	6,777	-0.20%
2023/08/02	8.9	39.78	0	0.00	39.75	8.9	6,645	0.13%
2023/08/01	13.4	40.05	0	0.00	40.00	13.4	6,630	0.20%
2023/07/31	2.1	40.08	0	0.00	40.30	2.1	6,594	0.03%
2023/07/28	11.3	40.03	2	40.15	40.10	9.3	6,533	0.14%
2023/07/27	10.2	39.94	17	40.02	40.00	-6.8	6,457	-0.10%
2023/07/26	7.3	39.73	13.2	40.03	40.10	-5.9	6,364	-0.09%
2023/07/25	19.5	38.89	12	39.12	39.00	7.5	6,194	0.12%
2023/07/24	65.8	38.54	9	38.70	38.20	56.8	5,957	0.95%
2023/07/21	75.2	39.78	3	39.80	39.15	72.2	5,687	1.27%
2023/07/20	97.6	40.68	1	40.75	40.50	96.6	5,406	1.79%
2023/07/19	10	43.83	13	44.15	44.80	-3	4,905	-0.06%
2023/07/18	6	43.83	0	0.00	43.80	6	4,506	0.13%
2023/07/17	1	43.90	2	44.05	43.90	-1	4,362	-0.02%
2023/07/14	7	43.86	2	43.75	43.90	5	4,331	0.12%
2023/07/13	1.1	43.91	3	43.93	43.80	-2	4,278	-0.05%
2023/07/12	7	43.90	0	0.00	43.95	7	4,234	0.17%
2023/07/11	0.1	43.90	0	0.00	43.90	0.1	4,244	0.00%
2023/07/10	3	43.84	8	43.90	43.85	-5	4,253	-0.12%
2023/07/07	5.1	43.92	0.5	44.00	43.95	4.6	4,262	0.11%
2023/07/06	5.3	44.19	0	0.00	44.10	5.3	4,269	0.12%
2023/07/05	1	44.70	0.4	44.74	44.70	0.6	4,219	0.01%
2023/07/04	0	0.00	7	44.64	44.60	-7	4,168	-0.17%
2023/07/03	0	0.00	1	44.55	44.60	-1	4,158	-0.02%
2023/06/30	2	44.40	0	0.00	44.40	2	4,174	0.05%
2023/06/29	1	44.75	1	44.70	44.65	0	4,155	0.00%
2023/06/28	0	0.00	1	44.50	44.60	-1	4,159	-0.02%
2023/06/27	0	0.00	0.3	44.45	44.30	-0.3	4,159	-0.01%
2023/06/26	1	44.70	1	44.60	44.60	0	4,172	0.00%
2023/06/21	2.1	44.03	2	44.20	44.20	0.1	4,105	0.00%
2023/06/20	0	0.00	1	44.20	44.10	-1	4,077	-0.02%
2023/06/19	2.2	43.98	1.1	44.24	44.05	1.1	4,050	0.03%
2023/06/16	1	44.20	1.2	44.16	43.95	-0.2	4,021	-0.01%
2023/06/15	2.1	43.90	0	0.00	43.90	2.1	3,933	0.05%
2023/06/14	1	43.90	2.3	43.93	44.00	-1.3	4,073	-0.03%
2023/06/13	1	44.10	0	0.00	44.00	1	4,061	0.02%
2023/06/12	4	44.34	1	44.40	44.35	3	4,045	0.07%
2023/06/09	1.8	44.49	1	44.69	44.60	0.8	4,078	0.02%
2023/06/08	0	44.45	7.8	44.70	44.65	-7.7	4,129	-0.19%
2023/06/07	2	44.40	4	44.60	44.40	-2	4,153	-0.05%
2023/06/06	1.3	44.44	11.1	44.57	44.60	-9.8	4,132	-0.24%
2023/06/05	1.1	44.50	2	44.40	44.55	-0.9	4,293	-0.02%
2023/06/02	0.1	44.35	8	44.35	44.25	-7.9	4,296	-0.18%
2023/06/01	0	44.10	1.6	44.03	44.05	-1.6	4,302	-0.04%
2023/05/31	0	0.00	8.5	44.20	43.95	-8.5	4,293	-0.20%
2023/05/30	0.1	44.10	0	0.00	44.05	0.1	4,255	0.00%
2023/05/29	13.1	43.86	0	0.00	43.85	13.1	4,269	0.31%
2023/05/26	1	43.95	1.1	44.00	43.90	-0.1	4,300	0.00%
2023/05/25	3	44.02	0.2	44.00	44.00	2.8	4,313	0.07%
2023/05/24	2	44.25	0.1	44.40	44.35	1.9	4,282	0.04%
2023/05/23	0	0.00	4	44.58	44.65	-4	4,285	-0.09%
2023/05/22	1.2	44.42	0.3	44.45	44.50	1	4,325	0.02%
2023/05/19	0	44.30	0.1	44.38	44.50	-0.1	4,313	0.00%
2023/05/18	0	0.00	1	44.30	44.30	-1	4,283	-0.02%
2023/05/16	0	0.00	1.2	44.29	44.35	-1.2	4,253	-0.03%
2023/05/15	1.5	43.88	1.5	44.03	44.25	0	4,280	0.00%
2023/05/12	0	0.00	10	43.85	43.95	-10	4,311	-0.23%
2023/05/11	0	0.00	10	43.85	43.85	-10	4,290	-0.23%
2023/05/10	0.2	44.09	1	44.15	44.15	-0.8	4,282	-0.02%
2023/05/09	0.1	44.30	12.4	44.39	44.45	-12.3	4,258	-0.29%
2023/05/08	0	0.00	13	44.40	44.50	-13	4,277	-0.30%
2023/05/05	0	0.00	1	44.30	44.25	-1	4,236	-0.02%
2023/05/04	0	0.00	1.1	44.30	44.35	-1.1	4,275	-0.03%
2023/05/03	1	44.25	1.1	44.25	44.15	-0.1	4,269	0.00%
2023/05/02	0.1	44.20	6	44.16	44.25	-6	4,341	-0.14%
2023/04/28	0	0.00	1	43.85	43.95	-1	4,451	-0.02%
2023/04/27	0	0.00	1	43.85	43.80	-1	4,457	-0.02%
2023/04/26	3	43.87	1.1	43.94	43.95	2	4,487	0.04%
2023/04/25	0	44.25	3	44.22	43.95	-2.9	4,484	-0.07%
2023/04/24	2.1	43.78	1	44.05	43.90	1.1	4,423	0.02%
2023/04/21	1	43.90	1.6	43.84	43.80	-0.6	4,388	-0.01%
2023/04/20	10	43.45	3	43.55	43.50	7	4,401	0.16%
2023/04/19	1	43.50	1	43.65	43.30	0	4,465	0.00%
2023/04/18	1	43.65	1	43.75	43.60	0	4,436	0.00%
2023/04/17	0	0.00	0.1	44.00	43.75	-0.1	4,447	0.00%
2023/04/14	2.3	43.62	1.2	43.76	43.65	1.1	4,455	0.02%
2023/04/13	1	43.75	0	0.00	43.70	1	4,450	0.02%
2023/04/12	0	0.00	2	44.05	43.90	-2	4,438	-0.05%
2023/04/11	0	0.00	16.7	44.06	44.10	-16.7	4,439	-0.38%
2023/04/07	0	0.00	0	43.40	43.25	0	4,406	0.00%
2023/04/06	0	0.00	1	43.25	43.40	-1	4,417	-0.02%
2023/03/31	0	0.00	0.1	43.28	43.30	-0.1	4,467	0.00%
2023/03/30	0.1	43.10	1	43.25	43.20	-0.9	4,966	-0.02%
2023/03/29	1	43.25	1	43.25	43.30	0	5,471	0.00%
2023/03/28	0	0.00	2	43.10	43.10	-2	5,913	-0.03%
2023/03/27	0.4	43.05	0	43.00	42.90	0.4	6,358	0.01%
2023/03/24	0	0.00	0.1	43.20	43.00	-0.1	6,945	0.00%
2023/03/23	2	42.95	3	43.07	43.00	-1	7,009	-0.01%
2023/03/22	3	42.98	0.5	42.90	42.90	2.5	7,065	0.04%
2023/03/21	0	42.95	0	42.95	42.70	0	7,117	0.00%
2023/03/20	0	42.85	0	0.00	42.70	0	7,146	0.00%
2023/03/17	4.1	42.77	0	0.00	42.65	4.1	7,223	0.06%
2023/03/16	0.1	42.85	0	0.00	43.00	0.1	7,078	0.00%
2023/03/15	0	0.00	1	43.00	42.95	-1	7,080	-0.01%
2023/03/14	1	42.50	0	42.95	42.60	1	7,079	0.01%
2023/03/13	0.1	42.73	3	42.57	42.85	-2.9	7,074	-0.04%
2023/03/10	5.1	42.83	1	42.70	42.85	4.1	7,074	0.06%
2023/03/09	1.7	43.36	0	0.00	43.25	1.7	7,136	0.02%
2023/03/08	26.2	43.05	12	43.23	43.25	14.2	7,175	0.20%
2023/03/07	2	44.43	4	44.51	44.55	-2	7,054	-0.03%
2023/03/06	1	44.50	2.6	44.50	44.50	-1.6	7,091	-0.02%
2023/03/02	0.2	43.96	1	44.10	44.20	-0.8	7,104	-0.01%
2023/03/01	1.1	44.06	3	44.18	44.10	-2	7,089	-0.03%
2023/02/24	0.3	44.36	0.1	44.50	44.75	0.2	7,063	0.00%
2023/02/23	0	0.00	3.9	44.53	44.50	-3.9	7,026	-0.05%
2023/02/22	1.1	43.79	2.1	43.83	44.00	-0.9	7,021	-0.01%
2023/02/21	1	43.79	1.2	44.07	44.00	-0.2	7,077	0.00%
2023/02/20	3.2	43.78	6.7	43.34	43.75	-3.5	7,107	-0.05%
2023/02/17	1	42.70	0.3	42.76	42.85	0.8	7,081	0.01%
2023/02/16	0	0.00	1.5	42.51	42.55	-1.5	7,193	-0.02%
2023/02/14	0	0.00	0.6	42.30	42.25	-0.6	7,201	-0.01%
2023/02/13	2	42.03	1	42.10	42.10	1	7,215	0.01%
2023/02/10	2	42.05	0	42.35	42.20	2	7,206	0.03%
2023/02/09	0	0.00	0	42.50	42.25	0	7,184	0.00%
2023/02/08	1	42.20	0.1	42.30	42.30	0.9	7,230	0.01%
2023/02/07	0	0.00	0	42.25	42.15	0	7,241	0.00%
2023/02/06	2	42.10	0	0.00	42.00	2	7,251	0.03%
2023/02/03	2.1	42.33	8.9	42.23	42.30	-6.8	7,239	-0.09%
2023/02/02	1.3	42.51	0	0.00	42.45	1.3	7,240	0.02%
2023/01/31	0.7	42.64	2	42.80	42.15	-1.3	7,253	-0.02%
2023/01/30	8	42.85	5	42.95	42.95	3	7,195	0.04%
2023/01/17	0	0.00	1.5	42.58	42.65	-1.5	7,103	-0.02%
2023/01/16	1	42.45	2.8	42.46	42.60	-1.8	7,080	-0.03%
2023/01/13	0	0.00	1	42.15	42.15	-1	7,047	-0.01%
2023/01/12	0	0.00	2	41.95	41.95	-2	7,200	-0.03%
2023/01/11	1.6	41.79	2	41.80	41.75	-0.4	7,280	-0.01%
2023/01/10	0	0.00	1.8	41.80	41.80	-1.8	7,438	-0.02%
2023/01/09	0	0.00	3	41.63	41.80	-3	7,539	-0.04%
2023/01/06	0.2	41.10	3.7	41.23	41.35	-3.6	7,519	-0.05%
2023/01/05	0.1	40.95	3	41.02	41.10	-2.9	7,569	-0.04%
2023/01/04	0.2	40.80	0.6	40.75	40.75	-0.5	7,581	-0.01%
2023/01/03	1.7	40.58	0	0.00	40.60	1.7	7,644	0.02%
2022/12/30	0.2	41.00	0.5	40.90	41.00	-0.4	7,646	0.00%
2022/12/29	3.1	40.54	0	0.00	40.80	3.1	7,691	0.04%
2022/12/28	0	0.00	0	41.15	41.15	0	7,725	0.00%
2022/12/27	2	41.50	5	41.50	41.55	-3	7,778	-0.04%
2022/12/26	3	41.37	0	0.00	41.50	3	7,815	0.04%
2022/12/23	2	41.45	1	40.95	41.55	1	7,932	0.01%
2022/12/22	11	41.25	7.1	41.40	41.45	3.9	8,088	0.05%
2022/12/21	1.2	40.33	0.1	40.55	40.55	1.2	7,736	0.02%
2022/12/20	0	0.00	0.1	40.90	40.90	-0.1	7,354	0.00%
2022/12/19	6.5	41.07	0	0.00	41.30	6.5	7,031	0.09%
2022/12/16	5.1	40.41	2.2	40.62	41.90	2.9	6,678	0.04%
2022/12/15	1	40.95	2.8	40.94	40.95	-1.8	6,245	-0.03%
2022/12/14	1	41.25	0	0.00	41.20	1	6,339	0.02%
2022/12/13	0	41.20	0.1	41.40	41.15	0	6,429	0.00%
2022/12/12	0.2	41.19	0.8	41.20	41.25	-0.6	6,475	-0.01%
2022/12/09	0	0.00	0.3	41.40	41.35	-0.3	6,702	0.00%
2022/12/08	0	0.00	3.1	41.02	41.00	-3.1	6,767	-0.05%
2022/12/07	4	40.94	0.3	41.42	40.90	3.7	6,842	0.05%
2022/12/06	0.1	41.25	1.4	41.19	41.25	-1.3	6,911	-0.02%
2022/12/05	0	0.00	6	41.06	41.20	-6	6,924	-0.09%
2022/12/02	0.5	40.80	0	0.00	40.85	0.5	6,928	0.01%
2022/12/01	8	40.76	0.3	41.00	40.80	7.7	6,996	0.11%
2022/11/30	3	41.02	0	41.15	41.30	3	7,043	0.04%
2022/11/29	0	0.00	2	41.03	41.05	-2	7,117	-0.03%
2022/11/28	2	40.40	1	40.75	40.45	1	7,129	0.01%
2022/11/25	1	40.86	0.1	41.10	40.95	1	7,193	0.01%
2022/11/24	3	40.97	1	41.10	41.10	2	7,267	0.03%
2022/11/23	10	40.85	1.1	40.87	40.75	8.9	7,271	0.12%
2022/11/22	0	40.85	0	0.00	40.95	0	7,309	0.00%
2022/11/21	1.1	40.96	0	0.00	41.05	1.1	7,316	0.02%
2022/11/18	4.4	41.13	5	41.26	41.25	-0.6	7,332	-0.01%
2022/11/17	1	41.05	3.1	40.84	41.45	-2.1	7,324	-0.03%
2022/11/16	0	0.00	2	40.60	40.50	-2	7,276	-0.03%
2022/11/15	2.2	40.30	0	40.70	40.75	2.2	7,234	0.03%
2022/11/14	2	39.80	0.4	40.39	40.60	1.6	7,216	0.02%
2022/11/11	0.1	39.05	3.3	39.13	39.05	-3.1	7,144	-0.04%
2022/11/10	1.9	38.61	0.3	38.64	38.55	1.7	7,136	0.02%
2022/11/09	2.5	38.29	0	0.00	38.50	2.5	7,194	0.03%
2022/11/08	1	37.90	2	38.05	37.95	-1	7,211	-0.01%
2022/11/07	6.1	37.53	0	0.00	37.60	6.1	7,222	0.08%
2022/11/04	1.1	36.93	0	0.00	37.45	1.1	7,319	0.01%
2022/11/03	1.5	36.88	0	0.00	37.30	1.5	7,296	0.02%
2022/11/02	2	37.65	0	0.00	37.50	2	7,279	0.03%
2022/11/01	1	36.80	1.5	37.53	37.55	-0.5	7,264	-0.01%
2022/10/31	0.1	37.05	0	0.00	37.30	0.1	7,299	0.00%
2022/10/28	4	37.24	0	0.00	37.10	4	7,370	0.05%
2022/10/27	0.2	37.76	0	37.65	37.25	0.2	7,398	0.00%
2022/10/26	1.1	37.11	0	0.00	37.35	1.1	7,423	0.01%
2022/10/25	4.3	36.77	0	0.00	37.15	4.3	7,472	0.06%
2022/10/24	1	37.60	0	0.00	37.40	1	7,595	0.01%
2022/10/20	9.3	37.08	0	0.00	37.10	9.3	8,030	0.12%
2022/10/19	1	38.25	0.2	38.40	37.95	0.8	7,982	0.01%
2022/10/18	3.8	37.61	2.2	37.74	37.70	1.7	8,056	0.02%
2022/10/17	1.3	37.94	1	38.20	38.00	0.3	8,044	0.00%
2022/10/14	4.5	38.80	1	38.70	38.45	3.5	8,050	0.04%
2022/10/13	2.3	38.78	0	0.00	38.70	2.3	8,129	0.03%
2022/10/12	2.3	39.71	0	0.00	39.80	2.3	8,245	0.03%
2022/10/11	3.1	39.48	0	0.00	39.70	3.1	8,320	0.04%
2022/10/06	0	0.00	1	40.10	40.15	-1	8,382	-0.01%
2022/10/05	0	0.00	1	39.80	39.80	-1	8,404	-0.01%
2022/10/04	0.2	39.65	1	39.75	39.40	-0.8	8,375	-0.01%
2022/10/03	2.2	38.98	0	0.00	39.00	2.2	8,310	0.03%
2022/09/30	9.8	39.53	1.9	39.95	39.40	8	8,299	0.10%
2022/09/29	10.2	39.76	2	39.90	40.05	8.2	8,225	0.10%
2022/09/28	10.3	40.19	1	40.20	39.90	9.3	8,058	0.11%
2022/09/27	2.2	40.84	1	41.30	40.75	1.2	7,975	0.02%
2022/09/26	2.6	41.18	0.5	41.56	40.95	2.1	7,925	0.03%
2022/09/23	5.5	42.54	2.2	42.78	42.35	3.3	7,903	0.04%
2022/09/22	12.7	42.83	0	44.00	43.85	12.6	7,862	0.16%
2022/09/21	1	43.69	0	0.00	43.85	1	7,700	0.01%
2022/09/20	4	44.09	0	0.00	43.95	4	7,532	0.05%
2022/09/16	3	44.40	8.1	44.67	44.20	-5.1	7,316	-0.07%
2022/09/15	0.2	44.41	3.7	44.64	44.85	-3.5	7,214	-0.05%
2022/09/14	1	44.50	4.6	44.49	44.30	-3.6	7,263	-0.05%
2022/09/13	0	0.00	13.1	44.19	44.45	-13.1	7,393	-0.18%
2022/09/12	1	44.10	1.1	44.10	44.10	-0.1	7,532	0.00%
2022/09/08	1	43.90	5.5	44.00	44.05	-4.5	7,817	-0.06%
2022/09/07	2	43.83	2.1	43.70	43.75	-0.1	7,844	0.00%
2022/09/06	0	43.05	8.5	43.23	43.45	-8.5	7,791	-0.11%
2022/09/05	2.3	42.66	1	43.00	42.65	1.3	7,654	0.02%
2022/09/02	2.4	42.25	0.5	42.60	42.30	1.9	7,556	0.03%
2022/09/01	2.6	42.37	1	42.60	42.35	1.6	7,540	0.02%
2022/08/31	2	42.70	3.4	42.71	43.25	-1.4	7,448	-0.02%
2022/08/30	0.1	42.60	1	42.40	42.45	-0.9	7,379	-0.01%
2022/08/29	1.1	42.49	0	0.00	42.45	1.1	7,381	0.02%
2022/08/26	2.2	42.54	0	0.00	42.80	2.2	7,366	0.03%
2022/08/25	0	42.45	0	0.00	42.65	0	7,355	0.00%
2022/08/24	0	42.30	0	0.00	42.50	0	7,319	0.00%
2022/08/23	0	42.38	2	42.28	42.55	-2	7,368	-0.03%
2022/08/22	0	42.55	0.1	42.50	42.75	-0.1	7,368	0.00%
2022/08/19	1.1	42.46	0	42.75	42.60	1.1	7,376	0.01%
2022/08/18	2	42.60	0	0.00	42.90	2	7,346	0.03%
2022/08/17	1	42.50	4	42.55	42.80	-2.9	7,330	-0.04%
2022/08/16	1	42.25	0	42.40	42.40	1	7,294	0.01%
2022/08/15	0	0.00	1	42.30	42.25	-1	7,270	-0.01%
2022/08/12	0.3	42.01	0	0.00	41.95	0.3	7,241	0.00%
2022/08/11	0	0.00	31.6	41.90	42.25	-31.6	7,283	-0.43%
2022/08/10	4.1	41.00	0	0.00	41.00	4.1	7,214	0.06%
2022/08/09	0	41.10	0.1	41.15	41.25	-0.1	7,231	0.00%
2022/08/08	3.1	40.87	0	0.00	40.90	3.1	7,270	0.04%
2022/08/05	2.5	40.80	1	41.01	40.95	1.4	7,311	0.02%
2022/08/04	2.5	41.26	10	41.04	40.70	-7.5	7,332	-0.10%
2022/08/03	3	41.35	0	0.00	41.45	3	7,299	0.04%
2022/08/02	1.2	41.26	1	41.25	41.40	0.2	7,281	0.00%
2022/08/01	12.1	41.26	4	41.40	41.35	8.1	7,234	0.11%
2022/07/29	8.5	41.14	2.1	41.10	41.45	6.5	7,210	0.09%
2022/07/28	23.9	40.64	0	0.00	40.50	23.9	7,044	0.34%
2022/07/27	0	0.00	4	44.55	44.45	-4	6,806	-0.06%
2022/07/26	4	44.60	21.3	44.68	44.65	-17.2	6,605	-0.26%
2022/07/25	2	44.85	0.3	44.65	44.90	1.7	6,528	0.03%
2022/07/22	0.1	44.45	2.2	44.59	44.85	-2.1	6,469	-0.03%
2022/07/21	5	44.10	19.3	44.22	44.50	-14.3	6,390	-0.22%
2022/07/20	1	43.90	2.2	44.31	44.05	-1.2	6,250	-0.02%
2022/07/19	0	0.00	6.3	44.41	44.10	-6.3	6,176	-0.10%
2022/07/18	7	43.23	0	0.00	43.95	7	6,026	0.12%
2022/07/15	4	43.30	4	43.70	43.00	0	5,991	0.00%
2022/07/14	4	44.00	0	0.00	44.15	4	5,924	0.07%
2022/07/13	22	44.07	4.4	44.15	44.20	17.6	5,897	0.30%
2022/07/12	1	43.70	1	43.65	43.70	0	5,875	0.00%
2022/07/11	0	0.00	3	43.85	44.05	-3	5,858	-0.05%
2022/07/08	1	43.80	0.1	43.85	43.85	0.9	5,876	0.02%
2022/07/07	3	43.80	7	44.14	43.85	-4	5,874	-0.07%
2022/07/06	0	0.00	4	44.03	44.10	-4	5,892	-0.07%
2022/07/05	2	44.08	7.3	44.23	44.30	-5.3	5,883	-0.09%
2022/07/04	1.9	43.79	7	44.16	43.90	-5.1	5,812	-0.09%
2022/07/01	6.1	44.06	3.1	44.16	44.20	3	5,772	0.05%
2022/06/30	2.1	43.65	1.1	43.67	43.80	1	5,702	0.02%
2022/06/29	1	43.50	1	43.75	43.70	0	5,685	0.00%
2022/06/28	0	0.00	0.1	43.85	43.65	-0.1	5,710	0.00%
2022/06/27	0	0.00	2.1	44.15	44.00	-2.1	5,730	-0.04%
2022/06/24	1	43.55	10.3	43.86	43.60	-9.2	5,706	-0.16%
2022/06/23	4.3	42.83	0.6	42.89	42.95	3.7	5,696	0.06%
2022/06/22	1	43.30	1.2	43.35	43.60	-0.2	5,547	0.00%
2022/06/21	2	43.05	0	43.30	43.05	2	5,378	0.04%
2022/06/20	3.6	42.48	0.1	42.65	42.40	3.5	5,189	0.07%
2022/06/17	19.6	42.31	0.2	42.66	43.45	19.4	4,975	0.39%
2022/06/16	4.1	43.39	0	0.00	43.10	4.1	4,694	0.09%
2022/06/15	14.3	43.35	0	0.00	43.30	14.3	4,782	0.30%
2022/06/14	2.3	43.61	0	0.00	43.65	2.3	4,824	0.05%
2022/06/13	6.5	43.63	0	0.00	43.70	6.5	4,849	0.13%
2022/06/10	4	44.26	0	0.00	44.15	4	4,878	0.08%
2022/06/09	0	44.50	2	44.65	44.65	-2	4,884	-0.04%
2022/06/08	2	44.60	0.1	44.95	44.80	2	4,909	0.04%
2022/06/07	6.1	44.42	0	0.00	44.20	6.1	4,936	0.12%
2022/06/06	7.3	44.22	0	0.00	44.35	7.3	4,980	0.15%
2022/06/02	3	44.37	0	0.00	44.40	3	5,039	0.06%
2022/06/01	2.1	44.93	2	45.10	44.80	0.1	5,081	0.00%
2022/05/31	2.2	44.47	0	0.00	44.40	2.2	5,086	0.04%
2022/05/30	2	45.50	0.5	45.50	45.50	1.5	5,005	0.03%
2022/05/27	0	0.00	534.2	44.90	45.20	-534.2	4,988	-10.71%	大賣/鉅額交易
2022/05/26	3	44.78	153	44.93	44.50	-150	5,028	-2.98%	大賣/鉅額交易
2022/05/25	1	44.65	303.5	44.62	44.75	-302.5	5,121	-5.91%	大賣/鉅額交易
2022/05/24	2.2	44.16	1	44.20	44.00	1.2	5,152	0.02%
2022/05/23	2.1	44.02	580	44.25	44.40	-578	5,157	-11.21%	大賣/鉅額交易
2022/05/20	4.5	43.86	0	0.00	44.00	4.5	5,149	0.09%
2022/05/19	7.8	43.55	2	43.98	43.65	5.8	5,152	0.11%
2022/05/18	4.3	44.60	0	0.00	44.65	4.3	5,074	0.08%
2022/05/17	3.2	44.86	141	44.92	44.75	-137.8	5,056	-2.73%	大賣/鉅額交易
2022/05/16	1.1	44.82	0	45.00	44.95	1.1	5,041	0.02%
2022/05/13	0	0.00	0	44.90	45.05	0	5,021	0.00%
2022/05/12	5.6	44.78	1	44.60	44.40	4.6	5,005	0.09%
2022/05/11	3.4	45.52	0	0.00	45.30	3.4	4,990	0.07%
2022/05/10	3	46.08	1	46.08	46.15	2	4,974	0.04%
2022/05/09	7.4	46.36	3.1	46.31	46.30	4.3	4,999	0.09%
2022/05/06	0.3	46.97	0	0.00	47.20	0.3	5,016	0.01%
2022/05/05	10	47.45	0.2	47.55	47.45	9.8	5,076	0.19%
2022/05/04	2.1	47.33	0	0.00	47.45	2.1	5,089	0.04%
2022/05/03	1.2	47.52	1.1	47.50	47.50	0.1	5,156	0.00%
2022/04/29	3	47.92	2.1	48.02	48.10	0.9	5,185	0.02%
2022/04/28	0.5	48.00	6.3	47.73	48.00	-5.8	5,155	-0.11%
2022/04/27	0.2	46.67	5	47.01	47.10	-4.8	5,045	-0.10%
2022/04/26	0.4	46.95	0.1	47.35	47.20	0.4	5,005	0.01%
2022/04/25	2.7	46.87	1	46.80	46.90	1.7	5,021	0.03%
2022/04/22	6.1	47.34	2	47.45	47.55	4.1	4,970	0.08%
2022/04/21	2.2	47.61	5.2	47.83	47.70	-3	4,967	-0.06%
2022/04/20	1.1	47.07	15.5	46.95	47.35	-14.4	4,918	-0.29%
2022/04/19	0.2	47.00	3.3	46.91	46.95	-3.1	4,868	-0.06%
2022/04/18	10.1	46.46	5	46.39	46.55	5.1	4,870	0.10%
2022/04/15	3.2	46.92	5.1	46.94	46.90	-1.8	4,815	-0.04%
2022/04/14	4	47.28	0	0.00	47.20	4	4,803	0.08%
2022/04/13	9.1	47.33	2.1	47.45	47.50	7	4,793	0.15%
2022/04/12	4.1	47.45	2.7	47.62	47.20	1.4	4,759	0.03%
2022/04/11	1	47.90	7	47.76	47.60	-6	4,721	-0.13%
2022/04/08	20.2	47.87	9	47.95	47.80	11.2	4,698	0.24%
2022/04/07	1.4	47.91	3.8	48.11	47.95	-2.4	4,687	-0.05%
2022/04/06	5	47.97	20	48.04	48.45	-15	4,635	-0.32%
2022/04/01	8.5	48.07	2.5	48.07	48.00	6	4,572	0.13%
2022/03/31	12	48.64	2	48.63	48.60	10	4,523	0.22%
2022/03/30	0	0.00	4.8	48.43	48.50	-4.8	4,484	-0.11%
2022/03/29	6	48.38	5.6	48.31	48.40	0.4	4,595	0.01%
2022/03/28	1.1	48.05	5	47.99	48.10	-3.9	4,740	-0.08%
2022/03/25	2.6	48.17	2	48.15	48.25	0.6	4,870	0.01%
2022/03/24	0.1	47.95	12.4	48.26	48.45	-12.3	5,077	-0.24%
2022/03/23	8.1	48.06	2.5	48.11	48.10	5.6	5,547	0.10%
2022/03/22	3.3	48.09	4.9	48.26	48.30	-1.6	5,665	-0.03%
2022/03/21	2	47.83	10.4	48.15	48.25	-8.4	5,666	-0.15%
2022/03/18	21	48.09	11.3	48.04	47.90	9.7	5,639	0.17%
2022/03/17	12	47.99	26.6	47.86	48.00	-14.6	5,546	-0.26%
2022/03/16	11.1	47.35	40.5	47.25	47.60	-29.4	5,446	-0.54%
2022/03/15	23.3	47.01	14.7	47.05	47.30	8.5	5,432	0.16%
2022/03/14	2.4	47.06	6.7	47.03	47.20	-4.3	5,397	-0.08%
2022/03/11	4.3	46.49	3.6	46.55	46.70	0.7	5,384	0.01%
2022/03/10	6.2	46.31	5.5	46.39	46.45	0.7	5,401	0.01%
2022/03/09	15.6	45.80	27.4	45.79	45.95	-11.8	5,381	-0.22%
2022/03/08	7.1	44.84	18.2	44.75	44.85	-11.1	5,397	-0.21%
2022/03/07	4.2	45.28	3.6	45.24	45.50	0.6	5,444	0.01%
2022/03/04	7.1	45.86	3	46.00	46.00	4.1	5,677	0.07%
2022/03/03	0.5	46.11	3	46.13	46.20	-2.5	5,775	-0.04%
2022/03/02	12	46.01	9.4	46.11	46.20	2.6	5,897	0.04%
2022/03/01	1.5	45.95	8	46.06	46.10	-6.5	6,284	-0.10%
2022/02/25	1.2	45.14	0.6	45.36	45.10	0.5	6,461	0.01%
2022/02/24	8.3	45.49	17.5	45.36	45.55	-9.2	6,645	-0.14%
2022/02/23	0.3	45.78	7	45.76	45.90	-6.7	6,620	-0.10%
2022/02/22	5.3	45.52	0	0.00	45.75	5.3	6,639	0.08%
2022/02/21	2.1	45.44	7.1	45.74	45.95	-5	6,681	-0.07%
2022/02/18	0.3	45.58	4	45.61	45.75	-3.8	6,713	-0.06%
2022/02/17	7	45.64	1	45.55	45.70	6	6,763	0.09%
2022/02/16	5	45.20	2.6	45.33	45.40	2.4	6,800	0.04%
2022/02/15	1.2	45.18	2	45.10	45.00	-0.8	6,848	-0.01%
2022/02/14	0.2	45.24	8.4	45.24	45.30	-8.2	6,887	-0.12%
2022/02/11	1.1	45.39	1	45.40	45.50	0.1	6,892	0.00%
2022/02/10	2.2	45.17	1.1	45.20	45.30	1.2	6,861	0.02%
2022/02/09	3.1	45.14	4.7	45.14	45.20	-1.6	6,866	-0.02%
2022/02/08	2.1	44.82	2.2	44.88	44.75	-0.2	6,837	0.00%
2022/02/07	1.3	44.72	7.3	44.56	44.80	-6	6,799	-0.09%
2022/01/26	0.1	44.30	2	44.35	44.20	-1.9	6,712	-0.03%
2022/01/25	7.5	44.00	0	0.00	44.15	7.5	6,725	0.11%
2022/01/24	0.4	44.30	12.4	44.42	44.65	-12	6,700	-0.18%
2022/01/21	3.2	44.24	17.2	44.36	44.50	-14	6,705	-0.21%
2022/01/20	2.4	44.36	11.1	44.46	44.35	-8.8	6,679	-0.13%
2022/01/19	1.2	44.33	0	44.40	44.40	1.2	6,741	0.02%
2022/01/18	10.4	44.59	3	44.60	44.55	7.4	6,782	0.11%
2022/01/17	10.1	44.40	4.5	44.40	44.40	5.6	6,779	0.08%
2022/01/14	0.4	44.49	3.3	44.38	44.60	-2.9	6,841	-0.04%
2022/01/13	1.5	44.42	9.4	44.48	44.40	-7.9	6,928	-0.11%
2022/01/12	0.5	44.28	1	44.30	44.40	-0.6	6,982	-0.01%
2022/01/11	0.3	44.22	6.2	44.33	44.35	-6	7,034	-0.08%
2022/01/10	2.1	44.20	1.1	44.26	44.30	0.9	7,035	0.01%
2022/01/07	0.1	44.15	5.1	44.10	44.30	-5.1	7,076	-0.07%
2022/01/06	0.1	43.95	2.1	43.95	44.10	-2.1	7,082	-0.03%
2022/01/05	0.1	43.90	0.3	43.80	43.90	-0.3	7,110	0.00%
2022/01/04	4.5	43.65	5	43.70	43.80	-0.5	7,165	-0.01%
2022/01/03	2.3	44.00	8.4	44.01	44.00	-6.1	7,163	-0.08%
2021/12/30	2.2	44.25	4.4	44.25	44.30	-2.2	7,237	-0.03%
2021/12/29	3	44.20	2	44.20	44.25	1	7,342	0.01%
2021/12/28	2.1	44.15	3.4	44.16	44.20	-1.4	7,408	-0.02%
2021/12/27	2.9	44.15	2.6	44.10	44.15	0.3	7,488	0.00%
2021/12/24	0.6	44.21	2.1	44.25	44.25	-1.5	7,594	-0.02%
2021/12/23	4.1	44.27	6	44.26	44.30	-1.9	7,666	-0.02%
2021/12/22	4.1	43.94	6.2	43.96	43.90	-2.1	7,640	-0.03%
2021/12/21	2	43.63	6	43.74	43.75	-4	7,525	-0.05%
2021/12/20	5.1	43.60	16.1	43.61	43.40	-11.1	7,443	-0.15%
2021/12/17	26.1	43.00	21	43.29	42.95	5.1	7,317	0.07%
2021/12/16	17.7	42.78	3.1	42.92	42.95	14.6	6,964	0.21%
2021/12/15	1.1	43.31	3	43.35	43.40	-2	7,026	-0.03%
2021/12/14	1.5	43.04	13.1	43.14	43.05	-11.6	7,593	-0.15%
2021/12/13	17.6	43.25	1.1	43.45	43.00	16.5	7,641	0.22%
2021/12/10	1.2	43.46	11	43.45	43.45	-9.8	7,685	-0.13%
2021/12/09	0.1	43.45	5.1	43.40	43.50	-5.1	7,821	-0.06%
2021/12/08	4.2	43.44	2.3	43.42	43.50	1.9	7,912	0.02%
2021/12/07	0.3	43.16	5.3	43.28	43.25	-4.9	7,889	-0.06%
2021/12/06	5.1	42.72	4	42.98	43.15	1.1	7,900	0.01%
2021/12/03	10	42.53	12	42.65	42.75	-2	7,906	-0.03%
2021/12/02	5.5	42.15	2.2	42.32	42.40	3.3	7,916	0.04%
2021/12/01	49.2	42.24	35.1	42.40	42.35	14.1	7,893	0.18%
2021/11/30	26.7	42.65	9.1	42.95	42.00	17.6	7,801	0.23%
2021/11/29	6	42.15	17	42.25	42.45	-11	7,648	-0.14%
2021/11/26	27.8	42.27	24.3	42.22	42.25	3.5	7,690	0.05%
2021/11/25	76.1	42.51	115.2	42.93	42.35	-39.1	7,640	-0.51%	大賣/
2021/11/24	39.7	43.37	55.3	43.37	43.35	-15.6	7,303	-0.21%
2021/11/23	42.2	43.93	3.4	43.90	44.10	38.9	7,119	0.55%
2021/11/22	10.2	44.85	3.2	44.71	44.70	7	6,948	0.10%
2021/11/19	2.2	45.00	5	44.92	45.05	-2.8	6,982	-0.04%
2021/11/18	23.5	44.62	13	44.57	44.70	10.5	6,995	0.15%
2021/11/17	11.3	45.04	4.1	44.98	44.90	7.2	6,971	0.10%
2021/11/16	9.2	45.08	0.1	45.40	45.10	9.1	7,035	0.13%
2021/11/15	1.1	45.26	0.1	45.55	45.25	1	7,160	0.01%
2021/11/12	7.1	45.37	3.3	45.53	45.55	3.8	7,296	0.05%
2021/11/11	14.5	45.08	6.1	45.25	45.30	8.4	7,452	0.11%
2021/11/10	1.1	44.66	15.3	44.65	44.80	-14.3	7,604	-0.19%
2021/11/09	8	44.77	1	44.75	44.80	7	7,684	0.09%
2021/11/08	5.4	44.70	11.2	44.81	44.90	-5.8	7,761	-0.07%
2021/11/05	0.3	44.45	6.2	44.62	44.80	-5.9	7,880	-0.08%
2021/11/04	4.8	44.52	1.1	44.51	44.50	3.6	7,989	0.05%
2021/11/03	2	44.46	0	0.00	44.50	2	8,274	0.02%
2021/11/02	4.3	44.40	6.3	44.51	44.50	-1.9	8,560	-0.02%
2021/11/01	10.6	44.12	1	44.05	44.20	9.6	9,889	0.10%
2021/10/29	4.6	44.31	0	0.00	44.30	4.6	10,272	0.04%
2021/10/28	1.2	44.38	2	44.33	44.35	-0.9	10,635	-0.01%
2021/10/27	11.6	44.32	6	44.31	44.30	5.6	10,946	0.05%
2021/10/26	9.2	44.60	1.2	44.73	44.50	8	11,126	0.07%
2021/10/25	8.2	44.69	0.2	44.85	44.60	8	11,240	0.07%
2021/10/22	0.7	45.04	0	0.00	44.85	0.7	11,524	0.01%
2021/10/21	8.8	44.63	3.2	44.71	44.60	5.6	11,537	0.05%
2021/10/20	8	44.78	1.2	44.76	44.75	6.8	11,540	0.06%
2021/10/19	51.7	45.25	0	0.00	45.15	51.7	11,564	0.45%
2021/10/18	2.2	45.55	2	45.70	45.45	0.2	11,571	0.00%
2021/10/15	52.7	45.50	2	45.40	45.50	50.7	11,647	0.44%
2021/10/14	2.2	45.37	1	45.75	45.35	1.2	11,653	0.01%
2021/10/13	9	45.34	1	45.30	45.40	8	11,712	0.07%
2021/10/12	4.1	45.36	1	45.55	45.45	3.1	11,714	0.03%
2021/10/08	1.1	45.80	4.2	45.80	45.85	-3.1	11,754	-0.03%
2021/10/07	2.1	45.62	1	45.55	45.80	1.1	11,867	0.01%
2021/10/06	2	45.30	2.2	45.46	45.65	-0.2	11,943	0.00%
2021/10/05	5.6	45.09	9.2	45.21	45.30	-3.6	11,992	-0.03%
2021/10/04	10.2	45.60	3	45.58	45.45	7.2	12,199	0.06%
2021/10/01	18.4	45.30	14	45.28	45.35	4.4	12,505	0.04%
2021/09/30	6.2	45.70	2.3	45.76	45.60	3.9	12,648	0.03%
2021/09/29	32.4	45.67	2	45.70	45.80	30.4	12,769	0.24%
2021/09/28	2.3	46.14	3	46.37	46.35	-0.7	12,739	-0.01%
2021/09/27	17.3	46.26	11.1	46.42	46.45	6.2	12,777	0.05%
2021/09/24	0.3	46.44	11	46.51	46.45	-10.7	12,781	-0.08%
2021/09/23	20.6	46.04	15	46.02	46.15	5.7	12,802	0.04%
2021/09/22	18.4	45.13	7.1	45.20	45.60	11.3	12,728	0.09%
2021/09/17	79.2	45.09	70.3	45.32	45.00	8.9	12,631	0.07%
2021/09/16	8.6	46.28	7.4	46.29	46.50	1.2	12,156	0.01%
2021/09/15	8.4	46.31	72.7	46.08	46.35	-64.2	12,235	-0.52%
2021/09/14	22.3	46.43	17.4	46.36	46.50	4.8	12,364	0.04%
2021/09/13	14.2	45.64	13	45.70	45.90	1.2	12,543	0.01%
2021/09/10	6.1	44.80	11	44.79	44.95	-4.9	12,540	-0.04%
2021/09/09	6.2	44.35	4	44.35	44.35	2.2	12,815	0.02%
2021/09/08	11.2	44.65	19.3	44.72	44.75	-8.1	12,843	-0.06%
2021/09/07	2.3	44.93	2	45.05	45.15	0.3	12,851	0.00%
2021/09/06	8.3	44.93	1.7	45.02	44.90	6.6	12,856	0.05%
2021/09/03	11.5	45.10	3	45.08	45.10	8.5	12,872	0.07%
2021/09/02	14.5	45.15	0	45.50	44.85	14.5	12,909	0.11%
2021/09/01	10.2	45.14	14.1	45.26	45.65	-3.9	12,873	-0.03%
2021/08/31	1.6	44.64	1.1	44.56	44.90	0.5	12,807	0.00%
2021/08/30	28.3	44.61	3.1	44.60	44.70	25.2	12,887	0.20%
2021/08/27	2.9	44.24	8	44.29	44.20	-5.1	12,958	-0.04%
2021/08/26	17.9	43.84	0.1	43.90	43.65	17.8	13,077	0.14%
2021/08/25	35.1	44.06	18	43.99	43.95	17.1	13,179	0.13%
2021/08/24	16.2	43.71	0	0.00	43.80	16.2	13,181	0.12%
2021/08/23	14.5	43.86	10	43.65	43.60	4.5	13,450	0.03%
2021/08/20	8.6	43.12	2	43.33	43.00	6.6	13,560	0.05%
2021/08/19	15	43.52	1.4	43.76	43.35	13.6	13,576	0.10%
2021/08/18	9.4	43.65	4	43.95	44.10	5.4	13,481	0.04%
2021/08/17	40	43.99	6	44.03	43.75	34	13,358	0.25%
2021/08/16	27	44.77	2.2	44.66	44.60	24.7	13,185	0.19%
2021/08/13	21.3	45.64	5.1	45.62	45.60	16.2	13,220	0.12%
2021/08/12	4.2	45.65	9.2	45.69	45.75	-5	13,236	-0.04%
2021/08/11	6.3	45.42	2	45.58	45.60	4.3	13,278	0.03%
2021/08/10	15.5	45.58	3.1	45.64	45.55	12.4	13,322	0.09%
2021/08/09	24.9	45.61	7	45.74	45.85	17.9	13,401	0.13%
2021/08/06	65.4	46.14	0	0.00	46.05	65.4	13,317	0.49%
2021/08/05	124.1	46.47	27	46.31	46.35	97.1	13,269	0.73%	大買/
2021/08/04	25	51.96	5	52.02	51.90	20	12,479	0.16%
2021/08/03	15.1	51.82	6.1	52.07	52.10	9	12,408	0.07%
2021/08/02	16.7	51.62	0	0.00	51.80	16.7	12,169	0.14%
2021/07/30	22.5	51.90	9	51.94	51.80	13.5	11,948	0.11%
2021/07/29	12	52.03	7	52.04	52.40	5	11,920	0.04%
2021/07/28	13.4	52.03	4.2	52.37	52.10	9.2	11,887	0.08%
2021/07/27	6	53.02	9.2	52.99	53.00	-3.2	11,895	-0.03%
2021/07/26	17.2	53.15	3	53.30	53.10	14.2	11,977	0.12%
2021/07/23	1	52.50	2.1	52.55	52.80	-1.1	12,029	-0.01%
2021/07/22	2	52.25	0	0.00	52.20	2	12,113	0.02%
2021/07/21	0	0.00	20	52.29	52.50	-20	12,201	-0.16%
2021/07/20	0	52.10	0.7	52.10	52.00	-0.7	12,290	-0.01%
2021/07/19	0	51.90	72.1	52.43	52.50	-72.1	12,521	-0.58%
2021/07/16	2.2	51.90	1	51.90	52.00	1.2	13,083	0.01%
2021/07/15	79.4	51.98	0	0.00	51.90	79.4	13,526	0.59%
2021/07/14	0.2	52.34	2	52.50	52.50	-1.8	13,811	-0.01%
2021/07/13	4	52.50	4	52.63	52.60	0	13,914	0.00%
2021/07/12	2	52.65	25.4	52.68	52.70	-23.4	13,897	-0.17%
2021/07/09	2	52.75	2.2	52.89	52.80	-0.2	14,021	0.00%
2021/07/08	28	52.66	32.5	52.78	53.00	-4.5	13,910	-0.03%
2021/07/07	7	51.57	28.2	51.44	51.70	-21.2	13,787	-0.15%
2021/07/06	12.1	50.84	2	51.00	51.00	10.1	13,683	0.07%
2021/07/05	5.1	50.96	49.1	50.91	51.00	-44	13,593	-0.32%
2021/07/02	48	50.53	8.2	50.85	50.50	39.8	13,581	0.29%
2021/07/01	22.1	50.56	21	50.80	50.60	1.1	13,569	0.01%
2021/06/30	19.1	50.83	131	50.92	50.70	-111.9	13,613	-0.82%	大賣/鉅額交易
2021/06/29	55.1	50.61	13	50.68	50.70	42.1	13,670	0.31%
2021/06/28	16.5	50.59	26.3	50.86	50.90	-9.8	13,734	-0.07%
2021/06/25	22.1	50.59	44	50.84	50.60	-21.9	13,714	-0.16%
2021/06/24	29.8	50.40	14	50.79	50.30	15.8	13,678	0.12%
2021/06/23	108	50.36	51.1	50.60	50.50	56.9	13,718	0.41%	大買/
2021/06/22	8.6	50.41	85.1	50.52	50.80	-76.6	13,538	-0.57%
2021/06/21	57	50.07	1.3	49.96	50.00	55.7	13,225	0.42%
2021/06/18	55.1	50.27	1	50.30	50.40	54.1	13,154	0.41%
2021/06/17	6.1	50.83	0	0.00	51.10	6.1	13,078	0.05%
2021/06/16	10	50.80	0	0.00	51.10	10	13,141	0.08%
2021/06/15	0	0.00	4	50.80	50.70	-4	13,161	-0.03%
2021/06/11	8.3	50.53	4	50.80	50.70	4.3	13,164	0.03%
2021/06/10	6	50.48	2	50.55	50.60	4	13,104	0.03%
2021/06/09	20.1	50.54	20	50.60	50.60	0	13,056	0.00%
2021/06/08	15.2	50.90	0.3	51.19	50.90	14.9	12,995	0.11%
2021/06/07	7.5	51.13	2.1	51.43	51.10	5.4	12,983	0.04%
2021/06/04	3.2	51.28	4	51.85	51.40	-0.8	12,861	-0.01%
2021/06/03	11	51.68	2.1	52.08	51.80	8.9	12,799	0.07%
2021/06/02	1.4	51.46	31.7	51.90	51.90	-30.3	12,694	-0.24%
2021/06/01	0	51.55	20	51.55	51.60	-20	12,507	-0.16%
2021/05/31	5	52.10	53.2	51.65	51.90	-48.2	12,498	-0.39%
2021/05/28	7.3	50.12	3	50.23	50.40	4.3	12,277	0.03%
2021/05/27	3.4	50.04	7	50.24	50.20	-3.6	12,195	-0.03%
2021/05/26	26	49.96	0	0.00	50.10	26	12,238	0.21%
2021/05/25	1.2	50.23	1	50.20	50.30	0.2	12,201	0.00%
2021/05/24	16	50.30	52	50.33	50.30	-36	12,192	-0.30%
2021/05/21	14	50.67	8.1	50.75	50.60	5.9	12,257	0.05%
2021/05/20	13	49.88	18	49.97	50.10	-5	12,231	-0.04%
2021/05/19	27.2	49.57	2	49.55	49.85	25.2	12,225	0.21%
2021/05/18	1.1	49.29	5	49.46	49.95	-3.9	12,155	-0.03%
2021/05/17	8.3	47.78	10.5	48.06	48.45	-2.2	12,062	-0.02%
2021/05/14	8.1	48.96	5	48.97	49.00	3.1	11,864	0.03%
2021/05/13	4.5	47.70	3	48.60	47.95	1.5	11,669	0.01%
2021/05/12	13.1	48.46	17	49.07	48.55	-3.9	11,431	-0.03%
2021/05/11	37.1	50.63	21.2	50.82	50.10	16	10,915	0.15%
2021/05/10	4.3	50.77	27.1	50.60	50.90	-22.8	10,572	-0.22%
2021/05/07	63.7	50.15	6	50.15	50.30	57.7	10,486	0.55%
2021/05/06	9.4	49.93	12.1	50.03	50.40	-2.7	10,473	-0.03%
2021/05/05	7	49.34	12	49.28	49.30	-5	10,288	-0.05%
2021/05/04	24.1	48.87	19	48.96	48.55	5.1	10,187	0.05%
2021/05/03	20.4	49.57	26.5	49.71	49.60	-6.2	9,910	-0.06%
2021/04/29	29.1	49.97	23	50.10	49.95	6.1	9,850	0.06%
2021/04/28	52.4	50.16	9	50.52	50.20	43.4	9,744	0.45%
2021/04/27	9.5	50.43	11.5	50.57	50.30	-2	9,655	-0.02%
2021/04/26	29.3	50.31	14.3	50.67	50.80	15	9,515	0.16%
2021/04/23	22.6	50.33	5.2	50.34	50.20	17.4	9,403	0.19%
2021/04/22	65.6	53.01	69.8	52.75	51.60	-4.3	9,290	-0.05%
2021/04/21	64.6	52.00	39.4	51.66	52.20	25.2	8,729	0.29%
2021/04/20	43.3	51.33	20.1	50.60	50.70	23.2	8,278	0.28%
2021/04/19	41.2	49.82	33.2	49.83	50.00	8	7,927	0.10%
2021/04/16	14	48.55	20.6	48.48	48.95	-6.6	7,718	-0.09%
2021/04/15	12.1	48.40	33.2	48.44	48.30	-21.1	7,601	-0.28%
2021/04/14	14.1	47.38	6.4	47.41	47.40	7.8	7,401	0.10%
2021/04/13	33.4	47.19	2.1	47.60	47.35	31.2	7,295	0.43%
2021/04/12	4	46.88	2	46.85	46.80	2	7,099	0.03%
2021/04/09	6.1	46.86	2	46.75	46.70	4.1	6,989	0.06%
2021/04/08	8	46.93	4.2	46.80	46.90	3.8	6,896	0.06%
2021/04/07	1.3	46.92	13	46.95	47.00	-11.7	6,870	-0.17%
2021/04/06	5	47.04	30	46.97	47.10	-25	6,824	-0.37%
2021/04/01	12.1	47.35	1.1	47.69	47.10	11	6,725	0.16%
2021/03/31	5.2	47.11	15.2	47.16	47.80	-10	6,566	-0.15%
2021/03/30	3.2	46.81	5.2	46.79	46.80	-2	6,465	-0.03%
2021/03/29	3.1	46.63	2	46.70	46.80	1.1	6,422	0.02%
2021/03/26	26	46.42	16	46.47	46.50	10	6,376	0.16%
2021/03/25	0	45.80	1	45.95	46.00	-1	6,283	-0.02%
2021/03/24	2	45.78	5.3	45.79	45.90	-3.3	6,329	-0.05%
2021/03/23	11.1	45.77	5.7	45.75	45.95	5.4	6,426	0.08%
2021/03/22	29.4	45.67	12	45.67	45.80	17.4	6,406	0.27%
2021/03/19	5	43.97	4.1	44.25	44.40	1	6,194	0.02%
2021/03/18	2	44.45	2.7	44.80	44.35	-0.6	6,098	-0.01%
2021/03/17	2.2	43.94	2.5	44.10	44.00	-0.3	6,039	-0.01%
2021/03/16	1.1	43.72	17	44.13	44.05	-15.9	6,002	-0.27%
2021/03/15	1.1	43.80	3.7	44.03	43.75	-2.5	6,023	-0.04%
2021/03/12	1.1	44.03	1	43.99	43.90	0	6,002	0.00%
2021/03/11	0.1	43.93	2.6	44.04	43.90	-2.4	6,049	-0.04%
2021/03/10	5.2	43.96	6	43.98	43.75	-0.9	6,056	-0.01%
2021/03/09	11	43.50	3	43.77	43.90	8	6,065	0.13%
2021/03/08	1	43.55	2	43.48	43.45	-1	6,040	-0.02%
2021/03/05	2.1	42.86	0	0.00	43.15	2.1	5,986	0.03%
2021/03/04	0	43.00	0	0.00	43.20	0	6,171	0.00%
2021/03/03	0	0.00	5	43.10	43.10	-5	6,118	-0.08%
2021/03/02	2.1	42.84	0	0.00	42.50	2.1	6,027	0.03%
2021/02/26	3.4	42.68	0	42.70	42.65	3.4	5,967	0.06%
2021/02/25	1	43.25	15.2	43.25	43.30	-14.2	5,802	-0.24%
2021/02/24	3.3	43.02	6	42.94	43.00	-2.8	5,775	-0.05%
2021/02/23	3	42.90	3	43.03	43.00	0	5,737	0.00%
2021/02/22	9	42.18	8.4	42.50	42.75	0.6	5,668	0.01%
2021/02/19	3.1	41.40	0	0.00	41.80	3.1	5,502	0.06%
2021/02/18	9.1	41.30	0	0.00	41.25	9.1	5,475	0.17%
2021/02/17	0	0.00	4.5	41.03	41.15	-4.5	5,481	-0.08%
2021/02/05	0.1	41.10	1.5	40.87	40.90	-1.4	5,433	-0.03%
2021/02/04	0.1	41.00	1.3	40.92	40.70	-1.2	5,499	-0.02%
2021/02/02	0	40.80	0	0.00	40.80	0	5,672	0.00%
2021/02/01	4	40.35	5	40.42	40.45	-1	5,633	-0.02%
2021/01/29	2.1	40.09	1.5	40.42	40.00	0.6	5,625	0.01%
2021/01/28	2	40.25	6	40.55	40.35	-4	5,566	-0.07%
2021/01/27	0.1	40.65	0	0.00	40.50	0.1	5,512	0.00%
2021/01/26	2.3	40.65	2	40.53	40.55	0.3	5,524	0.01%
2021/01/25	3.2	40.96	1.1	41.00	40.85	2.2	5,507	0.04%
2021/01/22	6.5	40.70	0	40.85	40.75	6.5	5,522	0.12%
2021/01/21	0.4	41.28	0	0.00	41.05	0.4	5,465	0.01%
2021/01/20	12.6	41.46	0	0.00	41.45	12.6	5,505	0.23%
2021/01/19	0	0.00	11	42.05	42.15	-11	5,389	-0.20%
2021/01/18	0	41.75	0	0.00	41.85	0	5,371	0.00%
2021/01/15	11.1	41.92	1	41.95	41.80	10.1	5,318	0.19%
2021/01/14	0.3	42.79	0	45.00	42.55	0.3	5,250	0.01%
2021/01/13	0	42.90	2	42.90	42.90	-2	5,218	-0.04%
2021/01/12	0.5	43.00	0	0.00	42.90	0.5	5,230	0.01%
2021/01/11	3	43.08	1	43.26	43.25	2	5,241	0.04%
2021/01/08	0	43.20	0	0.00	43.45	0	5,264	0.00%
2021/01/07	26	43.49	11	43.48	43.25	15	5,272	0.28%
2021/01/06	0	0.00	1	43.10	43.15	-1	5,240	-0.02%
2021/01/05	1	42.90	3	43.05	43.00	-2	5,213	-0.04%
2021/01/04	5	42.99	1	43.10	43.00	4	5,242	0.08%
2020/12/31	1	43.20	11	43.32	43.20	-10	5,242	-0.19%
2020/12/30	9	43.11	14	42.96	43.15	-5	5,264	-0.09%
2020/12/29	7	43.04	0.2	43.05	43.20	6.8	5,246	0.13%
2020/12/28	8.9	42.94	0	0.00	43.05	8.9	5,247	0.17%
2020/12/25	6	42.57	6	42.80	42.70	0	5,243	0.00%
2020/12/24	2	42.35	1	42.55	42.30	1	5,243	0.02%
2020/12/23	7	42.26	1	42.25	42.25	6	5,206	0.12%
2020/12/22	2	42.78	1.8	42.77	42.70	0.2	5,163	0.00%
2020/12/21	2	42.80	0	0.00	43.05	2	5,223	0.04%
2020/12/18	18	42.91	1	42.80	42.50	17	5,168	0.33%
2020/12/17	3	42.77	0	0.00	42.80	3	5,127	0.06%
2020/12/16	2	43.30	9.9	43.44	43.85	-7.9	5,058	-0.16%
2020/12/15	3	42.87	5	42.89	42.95	-2	5,081	-0.04%
2020/12/14	3	42.98	0	0.00	42.80	3	5,079	0.06%
2020/12/11	7.2	43.31	0	0.00	43.10	7.2	5,063	0.14%
2020/12/10	2	43.80	10	43.95	43.65	-8	5,056	-0.16%
2020/12/09	11	43.92	1	44.00	43.90	10	5,078	0.20%
2020/12/08	5	44.02	0.9	44.00	44.00	4.1	5,048	0.08%
2020/12/07	4	44.03	18	44.10	44.15	-14	5,056	-0.28%
2020/12/04	3.2	44.09	9.1	44.03	43.95	-6	5,006	-0.12%
2020/12/03	3	43.43	11	43.74	43.60	-8	4,959	-0.16%
2020/12/02	0	43.50	0	0.00	43.25	0	4,938	0.00%
2020/12/01	1	43.35	0	0.00	43.30	1	4,945	0.02%
2020/11/30	37	43.84	3	43.77	43.30	34	5,032	0.68%
2020/11/27	3	43.93	0	0.00	44.10	3	4,964	0.06%
2020/11/26	0	0.00	1.3	43.89	44.00	-1.3	5,023	-0.03%
2020/11/25	1	43.65	0	0.00	43.70	1	5,101	0.02%
2020/11/24	0.1	43.75	9	44.19	43.75	-8.9	5,153	-0.17%
2020/11/23	0	0.00	1.2	44.39	44.15	-1.2	5,153	-0.02%
2020/11/20	0.1	44.05	2.9	44.05	44.10	-2.8	5,174	-0.05%
2020/11/19	1.2	44.14	0	0.00	44.25	1.2	5,208	0.02%
2020/11/18	0	0.00	6.2	44.45	44.50	-6.2	5,247	-0.12%
2020/11/17	0	0.00	16.2	44.05	44.40	-16.2	5,292	-0.31%
2020/11/16	0	0.00	12.5	43.96	43.95	-12.5	5,341	-0.23%
2020/11/13	8	43.24	6	43.63	43.70	2	5,425	0.04%
2020/11/12	0	0.00	3.2	43.43	43.70	-3.2	5,598	-0.06%
2020/11/11	1.4	42.81	8	43.30	43.65	-6.6	5,728	-0.12%
2020/11/10	0	0.00	3	42.32	42.25	-3	5,651	-0.05%
2020/11/09	2	42.08	0.3	41.93	42.00	1.7	5,654	0.03%
2020/11/06	0.1	41.90	0	0.00	41.85	0.1	5,732	0.00%
2020/11/05	0.2	41.86	2.4	41.97	42.00	-2.2	5,762	-0.04%
2020/11/04	0.1	41.95	0.2	41.90	42.20	-0.1	5,803	0.00%
2020/11/03	0	42.00	9	41.96	42.00	-9	5,862	-0.15%
2020/11/02	0	0.00	0.6	41.65	41.75	-0.6	5,897	-0.01%
2020/10/29	3	41.20	0	0.00	41.00	3	6,036	0.05%
2020/10/28	0	0.00	4	41.96	41.90	-4	6,086	-0.07%
2020/10/27	1	41.15	0	0.00	41.25	1	6,134	0.02%
2020/10/23	0	0.00	0.2	41.60	41.10	-0.2	6,434	0.00%
2020/10/22	0	0.00	17	41.38	41.45	-17	6,588	-0.26%
2020/10/20	1	40.85	0	0.00	40.80	1	6,693	0.01%
2020/10/19	1	41.10	6	41.29	41.00	-5	7,223	-0.07%
2020/10/16	1	40.70	0.1	40.65	40.55	0.9	7,492	0.01%
2020/10/15	0	0.00	1	40.40	40.40	-1	7,855	-0.01%
2020/10/14	1	40.30	1	40.40	40.30	0	8,023	0.00%
2020/10/13	10	40.45	1	40.55	40.55	9	8,126	0.11%
2020/10/12	6.5	41.04	0	0.00	40.70	6.5	8,301	0.08%
2020/10/08	4.5	41.05	0	0.00	41.10	4.5	8,409	0.05%
2020/10/07	4	41.38	0	0.00	41.20	4	8,492	0.05%
2020/10/05	0	0.00	1	41.60	41.15	-1	8,728	-0.01%
2020/09/30	0	0.00	1	41.65	41.50	-1	8,892	-0.01%
2020/09/29	0	0.00	0.2	41.35	41.35	-0.2	9,023	0.00%
2020/09/28	5	40.80	0	0.00	41.40	5	9,145	0.05%
2020/09/24	4.1	40.23	3.1	40.69	40.20	1	9,298	0.01%
2020/09/23	2.3	41.16	0	0.00	41.30	2.3	9,321	0.02%
2020/09/22	4	41.59	0	0.00	41.50	4	9,410	0.04%
2020/09/21	3	41.95	4	42.24	41.90	-1	9,474	-0.01%
2020/09/18	0	0.00	5	42.49	42.70	-5	9,570	-0.05%
2020/09/17	1	42.60	0	0.00	42.40	1	9,619	0.01%
2020/09/16	0.3	42.70	0	0.00	42.80	0.3	9,691	0.00%
2020/09/15	2	42.53	1	42.70	42.70	1	9,731	0.01%
2020/09/14	0	0.00	1	42.75	42.90	-1	9,983	-0.01%
2020/09/11	0.5	42.20	5	42.40	42.20	-4.5	10,016	-0.04%
2020/09/10	0	0.00	2.5	42.60	42.60	-2.5	10,141	-0.02%
2020/09/09	2	42.10	1	42.35	42.60	1	10,222	0.01%
2020/09/08	0	0.00	1	42.45	42.35	-1	10,239	-0.01%
2020/09/07	1	41.75	3	42.20	42.30	-2	10,295	-0.02%
2020/09/04	1	41.15	1	41.65	41.70	0	10,346	0.00%
2020/09/03	2	41.90	4	42.00	41.75	-2	10,357	-0.02%
2020/09/02	4	41.55	1	41.65	41.60	3	10,356	0.03%
2020/09/01	3	42.05	0.5	42.20	42.00	2.5	10,269	0.02%
2020/08/31	2.5	42.65	1	43.00	42.50	1.5	10,251	0.01%
2020/08/27	1	42.90	0	0.00	42.65	1	10,311	0.01%
2020/08/26	1	42.90	0.1	42.95	42.85	0.9	10,358	0.01%
2020/08/25	1	43.45	7	43.43	43.35	-6	10,359	-0.06%
2020/08/24	1	43.40	11	43.33	43.30	-10	10,380	-0.10%
2020/08/21	3	42.90	9	43.31	43.40	-6	10,375	-0.06%
2020/08/20	10	42.30	18	42.43	42.25	-8	10,332	-0.08%
2020/08/19	21	43.59	6	43.67	43.15	15	10,235	0.15%
2020/08/18	3	42.97	8	43.14	43.30	-5	10,122	-0.05%
2020/08/17	9	42.30	19	42.52	42.50	-10	9,938	-0.10%
2020/08/14	5	41.60	11	41.44	41.50	-6	9,800	-0.06%
2020/08/13	0.1	41.20	10	41.07	41.10	-9.9	9,837	-0.10%
2020/08/12	1	40.70	0	0.00	40.75	1	9,859	0.01%
2020/08/11	1	40.95	1	41.10	40.95	0	9,856	0.00%
2020/08/10	4	41.05	0.3	41.35	41.20	3.7	9,901	0.04%
2020/08/07	1	41.15	0	0.00	41.05	1	9,923	0.01%
2020/08/06	12	41.18	3	41.10	41.05	9	9,862	0.09%
2020/08/05	14	40.83	1	40.60	40.85	13	9,848	0.13%
2020/08/04	10	40.35	4	40.55	40.45	6	9,789	0.06%
2020/08/03	9	40.08	45	40.10	40.00	-36	9,814	-0.37%
2020/07/31	48	39.99	1	39.95	39.95	47	9,749	0.48%
2020/07/30	9	39.79	1	39.80	40.00	8	9,681	0.08%
2020/07/29	18	39.70	0	0.00	39.65	18	9,649	0.19%
2020/07/28	6	40.19	3	40.22	39.80	3	9,557	0.03%
2020/07/27	6	40.91	0	0.00	40.70	6	9,504	0.06%
2020/07/24	7	41.96	6	42.13	41.85	1	9,416	0.01%
2020/07/23	51	42.00	10	41.90	41.90	41	9,392	0.44%
2020/07/22	4.1	46.29	2.1	46.25	46.30	2	8,867	0.02%
2020/07/21	13	46.15	40	46.35	46.45	-27	8,589	-0.31%
2020/07/20	41	45.60	1	45.60	45.50	40	8,305	0.48%
2020/07/17	5	45.42	0	0.00	45.30	5	8,183	0.06%
2020/07/16	3	45.88	1.1	45.90	45.40	1.9	8,127	0.02%
2020/07/15	2	46.50	2	46.63	46.40	0	7,954	0.00%
2020/07/14	0.3	46.35	0	0.00	46.50	0.3	7,886	0.00%
2020/07/13	1	46.30	0	0.00	46.40	1	7,835	0.01%
2020/07/10	4	46.25	7	46.49	46.30	-3	7,797	-0.04%
2020/07/09	6.2	46.21	4	46.38	46.05	2.2	7,768	0.03%
2020/07/08	1	45.85	2	46.00	45.80	-1	7,614	-0.01%
2020/07/07	3	45.60	9	45.83	45.75	-6	7,485	-0.08%
2020/07/06	1	45.35	8	45.26	45.60	-7	7,467	-0.09%
2020/07/02	4	44.31	1	44.25	44.50	3	7,713	0.04%
2020/07/01	1.9	43.81	4	44.35	44.10	-2.1	7,680	-0.03%
2020/06/24	1	43.55	7	43.68	43.45	-6	7,611	-0.08%
2020/06/23	2.7	43.21	0	0.00	43.25	2.7	7,624	0.03%
2020/06/22	3	43.47	0	0.00	43.20	3	7,638	0.04%
2020/06/19	18.1	43.12	16	43.74	43.45	2.1	7,656	0.03%
2020/06/17	5	43.39	0	0.00	43.40	5	7,581	0.07%
2020/06/16	2	43.60	0	0.00	43.90	2	7,626	0.03%
2020/06/15	1	43.85	0	0.00	43.60	1	7,802	0.01%
2020/06/12	0.2	44.05	1	43.60	44.05	-0.8	7,882	-0.01%
2020/06/11	3.1	44.54	0	0.00	44.15	3.1	8,061	0.04%
2020/06/09	0	0.00	1	45.05	44.85	-1	8,391	-0.01%
2020/06/08	0	0.00	2	45.20	45.15	-2	8,503	-0.02%
2020/06/05	1	45.15	1	45.10	45.20	0	8,609	0.00%
2020/06/04	1.3	44.87	0.3	44.75	44.70	1	8,734	0.01%
2020/06/03	7	45.04	1	45.25	45.20	6	8,776	0.07%
2020/06/01	0	0.00	3	44.05	44.10	-3	8,719	-0.03%
2020/05/29	0.1	43.50	0	0.00	43.55	0.1	8,764	0.00%
2020/05/28	3	43.55	0	0.00	43.25	3	8,961	0.03%
2020/05/27	1	43.90	0	0.00	43.70	1	9,102	0.01%
2020/05/25	0.5	43.80	0	0.00	43.90	0.5	9,344	0.01%
2020/05/21	0	0.00	1	43.70	44.00	-1	9,627	-0.01%
2020/05/20	0.3	43.90	3	44.00	43.90	-2.7	9,652	-0.03%
2020/05/19	0	0.00	3	43.98	44.05	-3	9,682	-0.03%
2020/05/18	1	42.85	4	43.55	43.60	-3	9,637	-0.03%
2020/05/15	0	0.00	3	43.92	43.95	-3	9,604	-0.03%
2020/05/14	3	43.70	0	0.00	43.80	3	9,578	0.03%
2020/05/13	2	44.00	4	43.85	43.95	-2	9,613	-0.02%
2020/05/11	1.3	44.50	30	44.10	44.50	-28.7	9,678	-0.30%
2020/05/08	4	44.08	0	0.00	44.00	4	9,653	0.04%
2020/05/07	0	0.00	2.1	43.65	43.60	-2.1	9,620	-0.02%
2020/05/06	4	43.80	0	0.00	43.45	4	9,674	0.04%
2020/05/05	2.2	43.56	1	43.80	43.80	1.2	9,701	0.01%
2020/05/04	4	42.76	2	43.03	43.05	2	9,786	0.02%
2020/04/30	1.5	43.87	6	43.76	43.90	-4.5	9,867	-0.05%
2020/04/29	3.5	42.82	0	0.00	42.95	3.5	9,944	0.04%
2020/04/28	0	0.00	0.4	42.20	42.05	-0.4	10,132	0.00%
2020/04/27	2	42.33	2	42.33	42.25	0	10,494	0.00%
2020/04/23	1.4	41.61	6	41.97	41.60	-4.6	10,479	-0.04%
2020/04/22	5	41.57	0	41.75	41.55	5	10,401	0.05%
2020/04/21	4	42.35	4	42.23	42.25	0	10,405	0.00%
2020/04/17	0	0.00	1	43.35	43.50	-1	10,436	-0.01%
2020/04/16	2	43.53	0	0.00	43.25	2	10,348	0.02%
2020/04/15	0	0.00	1	43.30	43.35	-1	10,336	-0.01%
2020/04/14	1	42.75	2	42.43	42.70	-1	10,303	-0.01%
2020/04/13	2	41.85	6	42.01	41.90	-4	10,296	-0.04%
2020/04/09	1	41.65	2.5	42.02	42.00	-1.5	10,474	-0.01%
2020/04/08	1	40.95	9	41.75	42.00	-8	10,466	-0.08%
2020/04/07	4	39.79	5	39.91	39.90	-1	10,282	-0.01%
2020/04/06	4	39.05	0	0.00	39.05	4	10,324	0.04%
2020/04/01	29	38.96	0	0.00	38.60	29	10,306	0.28%
2020/03/31	1.1	39.40	1	39.35	39.40	0.1	10,241	0.00%
2020/03/30	9	38.74	7	39.34	39.10	2	10,235	0.02%
2020/03/27	19	38.95	0	0.00	38.70	19	10,350	0.18%
2020/03/26	11	39.19	0.2	38.90	38.80	10.8	10,427	0.10%
2020/03/25	4.2	39.36	5	39.81	39.20	-0.8	10,617	-0.01%
2020/03/24	3	39.50	0.1	39.05	39.00	2.9	10,621	0.03%
2020/03/20	2	37.60	1	39.20	39.20	1	10,520	0.01%
2020/03/19	1	35.55	1	36.10	35.65	0	10,417	0.00%
2020/03/18	1	38.00	1	38.45	37.50	0	10,315	0.00%
2020/03/17	2	38.50	1	39.50	38.25	1	10,372	0.01%
2020/03/16	3	39.98	0	0.00	39.80	3	10,261	0.03%
2020/03/13	0.5	41.00	0	0.00	41.00	0.5	10,129	0.00%
2020/03/12	4	41.61	10	41.50	41.40	-6	9,965	-0.06%
2020/03/11	0	0.00	5.6	42.98	42.55	-5.6	9,859	-0.06%
2020/03/10	6	42.16	1	43.00	42.00	5	9,779	0.05%
2020/03/09	1	43.15	0	0.00	43.20	1	9,659	0.01%
2020/03/06	1	43.55	2	43.40	43.65	-1	9,687	-0.01%
2020/03/05	0	0.00	0.3	43.75	43.55	-0.3	9,738	0.00%
2020/03/03	4	43.66	0	0.00	43.10	4	9,770	0.04%
2020/02/27	1	44.55	0	0.00	44.35	1	9,596	0.01%
2020/02/25	3	44.92	0	0.00	44.85	3	9,458	0.03%
2020/02/21	1	46.15	0.8	46.20	46.25	0.2	9,573	0.00%
2020/02/19	0	0.00	1	47.20	47.20	-1	9,635	-0.01%
2020/02/14	0	0.00	1	46.95	46.95	-1	9,959	-0.01%
2020/02/13	1	46.35	1	46.45	46.45	0	9,912	0.00%
2020/02/12	1	46.00	2.6	46.06	46.10	-1.6	9,876	-0.02%
2020/02/10	2	45.45	1.3	45.67	45.80	0.7	9,865	0.01%
2020/02/07	0	0.00	5	45.46	45.80	-5	9,872	-0.05%
2020/02/06	1	45.51	2.5	45.77	45.95	-1.4	9,857	-0.01%
2020/02/05	2	45.10	0	0.00	45.10	2	9,833	0.02%
2020/02/04	3	44.97	1	45.65	45.50	2	9,720	0.02%
2020/01/31	1.4	45.56	8	45.71	45.15	-6.6	9,652	-0.07%
2020/01/30	10	45.52	1	46.35	44.90	9	9,480	0.09%
2020/01/16	0	0.00	5	48.50	48.50	-5	9,115	-0.05%
2020/01/15	3	48.63	1	49.15	48.50	2	9,122	0.02%
2020/01/14	3	48.80	0	0.00	49.00	3	9,127	0.03%
2020/01/13	2	49.15	0.1	48.75	48.95	1.9	9,156	0.02%
2020/01/09	2	48.90	0	0.00	48.95	2	9,330	0.02%
2020/01/08	2	48.43	0	0.00	48.55	2	9,340	0.02%
2020/01/07	0	0.00	1	48.10	48.35	-1	9,292	-0.01%
2020/01/06	1.3	48.13	0	0.00	48.30	1.3	9,220	0.01%
2020/01/03	0.2	48.70	0	0.00	48.80	0.2	9,166	0.00%
2020/01/02	0	0.00	1	48.90	48.90	-1	9,097	-0.01%
2019/12/31	0	0.00	2	48.15	47.95	-2	8,981	-0.02%
2019/12/30	1	48.05	6	48.63	48.15	-5	8,980	-0.06%
2019/12/27	2	47.23	1	47.60	47.70	1	8,848	0.01%
2019/12/25	1	47.15	1	47.10	47.25	0	8,788	0.00%
2019/12/24	2	47.75	10	48.00	47.60	-8	8,717	-0.09%
2019/12/23	0	0.00	15	47.77	48.15	-15	8,555	-0.18%
2019/12/20	0.3	47.65	0	0.00	47.80	0.3	8,446	0.00%
2019/12/19	1	47.85	0	0.00	47.70	1	8,222	0.01%
2019/12/18	1	47.60	0	0.00	47.95	1	8,241	0.01%
2019/12/17	0	0.00	2	47.23	47.65	-2	8,245	-0.02%
2019/12/13	1.4	47.58	5	47.49	47.40	-3.7	8,195	-0.04%
2019/12/12	1	47.40	0	0.00	47.45	1	8,048	0.01%
2019/12/11	0	0.00	1	46.70	46.80	-1	7,924	-0.01%
2019/12/09	1	46.25	0	0.00	46.35	1	7,881	0.01%
2019/12/06	1.3	46.34	5	46.39	46.45	-3.7	7,852	-0.05%
2019/12/02	30	45.70	90.2	45.10	45.10	-60.2	7,715	-0.78%
2019/11/29	60	45.50	60	45.45	45.45	0	7,722	0.00%
2019/11/26	0	0.00	3	46.20	46.10	-3	7,779	-0.04%
2019/11/25	0	0.00	4	46.00	46.15	-4	7,539	-0.05%
2019/11/22	0	0.00	3	46.17	46.45	-3	7,549	-0.04%
2019/11/21	11	46.18	1	46.10	46.15	10	7,518	0.13%
2019/11/20	4	45.76	0	0.00	46.20	4	7,419	0.05%
2019/11/19	0	0.00	6	44.43	45.05	-6	7,151	-0.08%
2019/11/18	4	44.79	11	44.65	44.85	-7	7,071	-0.10%
2019/11/15	3.3	44.52	3	43.93	44.75	0.3	6,977	0.00%
2019/11/14	7.2	43.24	2	43.55	43.30	5.2	6,850	0.08%
2019/11/12	0	0.00	0.1	42.80	42.80	-0.1	6,997	0.00%
2019/11/11	0	0.00	2	42.80	42.80	-2	7,016	-0.03%
2019/11/06	30	43.18	0	0.00	43.10	30	7,102	0.42%
2019/11/05	22	43.30	0	0.00	43.45	22	7,078	0.31%
2019/11/04	1	43.30	0	0.00	43.50	1	7,109	0.01%
2019/11/01	0	0.00	0.6	43.15	43.10	-0.6	7,128	-0.01%
2019/10/31	2	43.10	0	0.00	43.05	2	7,196	0.03%
2019/10/30	0	0.00	1	43.15	43.35	-1	7,130	-0.01%
2019/10/29	0	0.00	1	43.35	43.50	-1	7,109	-0.01%
2019/10/28	1	43.55	0	0.00	43.50	1	7,115	0.01%
2019/10/25	0	0.00	2	43.83	43.70	-2	7,146	-0.03%
2019/10/24	2	44.00	0	0.00	43.95	2	7,173	0.03%
2019/10/23	2	43.83	0	0.00	43.75	2	7,298	0.03%
2019/10/22	1	44.30	4	44.40	44.15	-3	7,586	-0.04%
2019/10/21	2.5	44.15	11	44.20	44.20	-8.5	7,765	-0.11%
2019/10/18	1	43.75	3	43.58	43.50	-2	7,825	-0.03%
2019/10/17	1	43.30	0	0.00	43.40	1	7,793	0.01%
2019/10/15	1	42.60	1	43.00	43.00	0	7,771	0.00%
2019/10/14	0	0.00	1	42.80	42.90	-1	7,831	-0.01%
2019/10/07	2	42.23	0	0.00	42.40	2	8,461	0.02%
2019/10/04	0	0.00	1	41.95	42.05	-1	8,578	-0.01%
2019/10/02	4	42.89	0	0.00	42.70	4	8,608	0.05%
2019/10/01	0	0.00	4	43.35	43.25	-4	8,644	-0.05%
2019/09/27	0.1	43.20	0	0.00	43.30	0.1	8,663	0.00%
2019/09/24	0	0.00	8.1	43.41	43.30	-8.1	8,733	-0.09%
2019/09/23	9	43.39	0	0.00	43.15	9	8,802	0.10%
2019/09/20	0	0.00	5	43.85	43.65	-5	8,875	-0.06%
2019/09/19	7.1	43.61	3	43.80	43.60	4.1	8,840	0.05%
2019/09/18	1.1	44.00	2	44.15	44.00	-1	8,805	-0.01%
2019/09/17	5	43.99	0	0.00	44.00	5	8,786	0.06%
2019/09/16	4	44.45	6.6	44.34	44.25	-2.6	8,897	-0.03%
2019/09/12	6	43.93	0	0.00	43.80	6	8,903	0.07%
2019/09/11	7	43.59	8	43.92	43.65	-1	8,937	-0.01%
2019/09/10	14	43.95	1	43.95	43.85	13	8,897	0.15%
2019/09/09	1.3	44.31	3	44.30	44.50	-1.7	8,836	-0.02%
2019/09/06	4	44.14	0	0.00	43.85	4	8,824	0.05%
2019/09/04	1	44.00	0	0.00	44.05	1	8,861	0.01%
2019/09/03	2	44.30	3	44.05	44.30	-1	8,927	-0.01%
2019/09/02	8	43.50	11.7	43.58	43.65	-3.7	8,847	-0.04%
2019/08/29	1	42.10	2	42.20	42.15	-1	8,775	-0.01%
2019/08/27	1	42.00	0	0.00	41.75	1	8,907	0.01%
2019/08/23	0	0.00	11	42.44	42.50	-11	9,011	-0.12%
2019/08/21	0.1	42.10	4	42.23	42.05	-3.9	9,188	-0.04%
2019/08/20	1	42.15	0	0.00	42.50	1	9,198	0.01%
2019/08/19	3	42.62	0	0.00	42.60	3	9,228	0.03%
2019/08/16	3	42.65	1	42.70	42.70	2	9,224	0.02%
2019/08/15	8	42.04	3	42.13	41.80	5	9,144	0.05%
2019/08/14	1	41.00	6	41.08	41.35	-5	9,127	-0.05%
2019/08/12	0.1	41.00	0	0.00	41.00	0.1	9,418	0.00%
2019/08/08	2	40.70	1	41.20	41.20	1	9,680	0.01%
2019/08/02	2	40.90	0	0.00	41.00	2	9,556	0.02%
2019/08/01	2	41.25	0	0.00	41.40	2	9,485	0.02%
2019/07/30	1	42.10	0	0.00	42.10	1	9,369	0.01%
2019/07/29	2.1	42.03	1	42.25	42.15	1.1	9,330	0.01%
2019/07/26	3.3	42.11	0	0.00	42.25	3.3	9,296	0.04%
2019/07/25	11.1	42.20	1	42.45	42.10	10.1	9,293	0.11%
2019/07/24	13.1	43.19	0	0.00	42.90	13.1	9,150	0.14%
2019/07/23	21	46.70	3	46.70	46.80	18	8,840	0.20%
2019/07/22	12	46.34	0	0.00	46.35	12	8,623	0.14%
2019/07/19	4	46.40	0	0.00	46.20	4	8,487	0.05%
2019/07/16	7	46.39	0	0.00	46.40	7	8,514	0.08%
2019/07/15	0.1	46.05	0	0.00	46.05	0.1	8,419	0.00%
2019/07/12	1	46.00	5	46.18	46.10	-4	8,407	-0.05%
2019/07/11	12	46.85	4	47.36	47.15	8	8,162	0.10%
2019/07/08	1	47.95	0	0.00	48.00	1	7,781	0.01%
2019/07/04	1	47.50	2	47.83	47.60	-1	7,931	-0.01%
2019/07/03	2	48.05	0	0.00	48.00	2	7,935	0.03%
2019/07/01	0	0.00	2	47.60	47.70	-2	7,920	-0.03%
2019/06/27	1	48.70	4	47.98	48.90	-3	8,111	-0.04%
2019/06/26	2	47.40	2	47.20	47.35	0	8,063	0.00%
2019/06/25	1	46.95	0	0.00	47.30	1	8,220	0.01%
2019/06/24	6	47.25	7	47.36	47.45	-1	8,370	-0.01%
2019/06/21	0	0.00	2	47.08	46.65	-2	8,483	-0.02%
2019/06/20	0	0.00	11	47.45	47.65	-11	8,506	-0.13%
2019/06/19	0	0.00	1	47.30	47.40	-1	8,616	-0.01%
2019/06/18	0.6	46.80	0	0.00	47.00	0.6	8,755	0.01%
2019/06/17	0.3	46.50	0	0.00	46.75	0.3	8,778	0.00%
2019/06/13	0	0.00	1	46.15	46.15	-1	9,195	-0.01%
2019/06/12	1	46.30	0	0.00	46.75	1	9,288	0.01%
2019/06/11	0	0.00	3	46.35	46.75	-3	9,272	-0.03%
2019/06/06	1	45.90	0	0.00	45.85	1	9,214	0.01%
2019/06/04	2	45.43	5	45.30	45.30	-3	9,153	-0.03%
2019/06/03	4	45.40	0	0.00	45.50	4	9,094	0.04%
2019/05/31	1	44.50	2	44.65	45.10	-1	9,022	-0.01%
2019/05/30	2	44.20	1	44.80	44.95	1	8,920	0.01%
2019/05/29	0.1	43.65	2	43.70	43.85	-1.9	8,859	-0.02%
2019/05/28	2	43.10	4	43.08	43.00	-2	8,848	-0.02%
2019/05/27	0	0.00	2	43.45	43.45	-2	8,844	-0.02%
2019/05/23	6	44.30	6.1	43.95	43.90	-0.1	8,963	0.00%
2019/05/22	1	43.95	2	44.10	43.90	-1	9,000	-0.01%
2019/05/21	0	0.00	14	44.24	44.40	-14	9,103	-0.15%
2019/05/20	13	44.28	45	44.13	44.00	-32	8,995	-0.36%
2019/05/17	43	43.68	16	43.63	43.75	27	8,910	0.30%
2019/05/16	14	42.57	22	42.41	42.65	-8	8,716	-0.09%
2019/05/15	2	40.88	0	0.00	40.90	2	8,488	0.02%
2019/05/14	6	40.74	0	0.00	41.00	6	8,615	0.07%
2019/05/13	3	41.83	0	0.00	41.40	3	8,612	0.03%
2019/05/10	0	0.00	2	41.50	41.70	-2	8,754	-0.02%
2019/05/09	2	41.88	0	0.00	41.85	2	8,817	0.02%
2019/05/08	44	42.33	40	42.08	42.05	4	8,908	0.04%
2019/05/07	0	0.00	1	42.00	42.10	-1	8,984	-0.01%
2019/05/06	1.5	41.65	0	0.00	41.60	1.5	9,016	0.02%
2019/04/29	5	41.39	3	41.48	41.50	2	9,114	0.02%
2019/04/25	0	0.00	1	40.95	41.00	-1	9,173	-0.01%
2019/04/22	3	40.57	1	40.60	40.60	2	9,219	0.02%
2019/04/19	2	41.20	0	0.00	41.40	2	9,239	0.02%
2019/04/18	2	41.00	0	0.00	41.15	2	9,356	0.02%
2019/04/17	0	0.00	5	41.70	41.60	-5	9,393	-0.05%
2019/04/16	0	0.00	1	41.70	41.75	-1	9,363	-0.01%
2019/04/11	5	41.36	2	41.45	41.65	3	9,363	0.03%
2019/04/10	1	41.25	1	41.25	41.30	0	9,228	0.00%
2019/04/09	0	0.00	5	41.19	41.30	-5	9,145	-0.05%
2019/04/08	1	41.10	2	41.15	41.30	-1	9,098	-0.01%
2019/04/03	0.6	41.20	6	41.31	41.30	-5.4	9,000	-0.06%
2019/04/01	4	40.48	1	40.30	40.50	3	8,800	0.03%
2019/03/28	2	39.68	1	39.90	39.85	1	8,537	0.01%
2019/03/27	0.3	39.30	0	0.00	39.40	0.3	8,400	0.00%
2019/03/26	2	39.60	1	39.60	40.00	1	8,306	0.01%
2019/03/22	3	39.68	1	39.30	39.50	2	8,312	0.02%
2019/03/21	0	0.00	3	39.23	39.50	-3	8,244	-0.04%
2019/03/20	1	37.80	0	0.00	38.00	1	8,073	0.01%
2019/03/19	0	0.00	1	37.95	38.00	-1	8,033	-0.01%
2019/03/18	4	37.70	0	0.00	37.65	4	7,933	0.05%
2019/03/14	1	39.00	2	39.00	38.90	-1	7,436	-0.01%
2019/03/08	2	37.85	1	38.10	38.00	1	7,914	0.01%
2019/03/07	0	0.00	3	38.50	38.15	-3	8,112	-0.04%
2019/03/05	0	0.00	1	38.10	38.20	-1	8,215	-0.01%
2019/02/27	1	38.70	2	38.68	38.80	-1	8,368	-0.01%
2019/02/26	1	38.70	0	0.00	38.60	1	8,290	0.01%
2019/02/25	1	37.75	1	37.90	37.85	0	8,173	0.00%
2019/02/20	0	0.00	1	38.20	38.35	-1	7,926	-0.01%
2019/02/18	1	38.05	1	37.90	37.40	0	7,891	0.00%
2019/02/14	0	0.00	25	38.00	38.00	-25	7,890	-0.32%
2019/02/13	0	0.00	1	37.90	38.00	-1	7,854	-0.01%
2019/02/12	0	0.00	1	37.25	37.30	-1	7,742	-0.01%
2019/01/29	0	0.00	1	35.75	36.00	-1	7,644	-0.01%
2019/01/22	1	35.80	2	35.80	35.80	-1	8,201	-0.01%
2019/01/18	5	36.00	1	35.80	36.15	4	8,858	0.05%
2019/01/17	20	35.50	15	35.10	35.70	5	8,937	0.06%
2019/01/16	0	0.00	1	35.55	35.50	-1	9,121	-0.01%
2019/01/15	1	34.95	0	0.00	35.05	1	9,394	0.01%
2019/01/14	4	35.11	0	0.00	35.05	4	9,407	0.04%
2019/01/11	0	0.00	3	36.02	36.00	-3	9,493	-0.03%
2019/01/09	0	0.00	2	35.18	35.25	-2	9,318	-0.02%
2019/01/08	15	34.85	1	34.85	34.65	14	9,275	0.15%
2019/01/07	1	34.25	4	34.75	34.85	-3	9,327	-0.03%
2019/01/04	0	0.00	40	34.10	33.85	-40	9,340	-0.43%
2019/01/02	1	34.30	1	33.85	33.80	0	9,679	0.00%
2018/12/28	0	0.00	1	34.10	33.95	-1	9,772	-0.01%
2018/12/25	1	33.75	0	0.00	33.80	1	10,006	0.01%
2018/12/24	1	34.45	0	0.00	34.50	1	10,153	0.01%
2018/12/18	16.2	34.74	16	34.75	34.40	0.2	11,188	0.00%
2018/12/17	5.1	34.71	4	34.71	34.80	1.1	11,458	0.01%
2018/12/14	1.1	34.00	1	33.80	34.00	0.1	11,563	0.00%
2018/12/07	30	33.15	30	33.50	33.50	0	12,491	0.00%
2018/12/06	2	33.23	20	33.35	33.15	-18	12,755	-0.14%
2018/12/05	3.1	33.26	1	33.30	33.80	2.1	13,258	0.02%
2018/12/04	2	33.63	1	34.10	33.85	1	13,328	0.01%
2018/12/03	2.1	34.35	7	34.19	34.50	-4.9	13,054	-0.04%
2018/11/30	28	33.44	21	33.34	33.70	7	12,980	0.05%
2018/11/29	12	32.80	2	32.68	32.65	10	12,808	0.08%
2018/11/27	4	32.00	0	0.00	32.30	4	12,886	0.03%
2018/11/26	0	0.00	1	33.10	33.05	-1	12,862	-0.01%
2018/11/23	0	0.00	1	32.55	32.55	-1	13,101	-0.01%
2018/11/22	13	32.62	1	32.60	32.60	12	13,267	0.09%
2018/11/21	5	32.94	2	33.00	33.00	3	13,322	0.02%
2018/11/19	2	33.55	0	0.00	33.65	2	13,400	0.01%
2018/11/15	3	33.42	0	0.00	33.40	3	13,415	0.02%
2018/11/14	25.1	33.69	0	0.00	33.50	25.1	13,387	0.19%
2018/11/13	1.1	33.29	16	33.63	33.70	-14.9	13,394	-0.11%
2018/11/12	6	33.50	0	0.00	33.70	6	13,584	0.04%
2018/11/09	2	32.93	2	33.13	33.05	0	13,652	0.00%
2018/11/08	1.1	34.42	1	33.75	33.60	0.1	13,827	0.00%
2018/11/07	2	33.50	1	33.10	33.70	1	14,194	0.01%
2018/11/06	1	32.40	0	0.00	32.40	1	14,257	0.01%
2018/11/05	15	32.63	1	33.00	32.45	14	14,236	0.10%
2018/11/02	2	34.23	0	0.00	34.10	2	14,161	0.01%
2018/11/01	13	33.30	4	33.51	33.30	9	14,199	0.06%
2018/10/31	2	32.25	5	32.17	32.75	-3	14,010	-0.02%
2018/10/30	2	31.20	4	31.31	31.70	-2	13,873	-0.01%
2018/10/29	8	30.91	2	31.18	30.75	6	13,814	0.04%
2018/10/26	8	32.46	3	33.60	32.10	5	13,497	0.04%
2018/10/25	3	32.95	5	33.36	33.50	-2	13,365	-0.01%
2018/10/24	2	33.05	1	34.10	33.55	1	13,288	0.01%
2018/10/23	8	34.38	3	33.93	34.00	5	13,176	0.04%
2018/10/19	8	36.46	1	36.25	36.25	7	13,203	0.05%
2018/10/16	0	0.00	3	38.10	37.90	-3	13,290	-0.02%
2018/10/15	5	38.16	8	38.18	38.10	-3	13,344	-0.02%
2018/10/12	2	38.80	0	0.00	39.00	2	13,399	0.01%
2018/10/11	0	0.00	30	38.20	38.15	-30	13,503	-0.22%
2018/10/09	0	0.00	5	40.03	39.55	-5	13,264	-0.04%
2018/10/08	1	39.30	1	40.00	39.30	0	13,141	0.00%
2018/10/05	0	0.00	3	39.97	40.15	-3	13,094	-0.02%
2018/10/04	0	0.00	6	39.55	39.70	-6	12,987	-0.05%
2018/10/03	1	40.60	0	0.00	40.50	1	12,898	0.01%
2018/10/02	3	40.10	0	0.00	40.15	3	13,007	0.02%
2018/10/01	1	41.30	0	0.00	41.40	1	12,975	0.01%
2018/09/28	13	41.30	17	41.54	41.50	-4	12,967	-0.03%
2018/09/27	13	40.35	13	40.40	40.55	0	12,655	0.00%
2018/09/26	1	39.50	4	39.49	39.60	-3	12,455	-0.02%
2018/09/25	9	40.04	16	40.41	40.00	-7	12,385	-0.06%
2018/09/21	0	0.00	3	40.70	41.25	-3	12,178	-0.02%
2018/09/19	0	0.00	3	38.30	38.65	-3	11,684	-0.03%
2018/09/18	0.1	37.05	0	0.00	37.00	0.1	11,452	0.00%
2018/09/17	12	36.96	0	0.00	36.40	12	11,425	0.11%
2018/09/14	1	37.85	1	38.15	37.80	0	11,333	0.00%
2018/09/13	3	36.55	0	0.00	37.00	3	11,114	0.03%
2018/09/12	2	36.20	0	0.00	36.10	2	10,921	0.02%
2018/09/11	12	36.29	0	0.00	36.10	12	10,759	0.11%
2018/09/10	1	39.00	0	0.00	38.40	1	10,261	0.01%
2018/09/07	1	39.85	0	0.00	39.90	1	10,150	0.01%
2018/09/05	3	40.68	2	40.70	40.45	1	10,048	0.01%
2018/09/04	1	41.35	0	0.00	41.10	1	10,051	0.01%
2018/09/03	2	41.83	0.2	40.80	40.80	1.8	9,914	0.02%
2018/08/31	0	0.00	1	41.90	41.85	-1	9,866	-0.01%
2018/08/30	18	42.29	0	0.00	41.95	18	9,720	0.19%
2018/08/29	0	0.00	10	45.27	45.40	-10	9,464	-0.11%
2018/08/28	11	44.76	1	45.20	44.85	10	9,363	0.11%
2018/08/27	0	0.00	8	45.39	45.50	-8	9,384	-0.09%
2018/08/24	2	43.80	3	44.70	44.80	-1	9,310	-0.01%
2018/08/23	10	44.71	1	44.60	44.50	9	9,581	0.09%
2018/08/22	2	44.68	0	0.00	44.80	2	9,544	0.02%
2018/08/20	0	0.00	12	44.23	44.35	-12	9,518	-0.13%
2018/08/17	2	44.43	1	43.95	44.25	1	9,440	0.01%
2018/08/15	1	42.50	7.1	43.40	43.50	-6.1	9,180	-0.07%
2018/08/14	7	43.00	6	43.87	44.10	1	9,033	0.01%
2018/08/13	1	41.80	1	42.20	42.10	0	8,677	0.00%
2018/08/10	1	41.50	5.2	41.61	41.30	-4.2	8,668	-0.05%
2018/08/08	1	42.05	2	42.13	42.15	-1	8,824	-0.01%
2018/08/07	0	0.00	2	41.05	41.10	-2	8,774	-0.02%
2018/08/06	2	40.85	2	41.10	41.00	0	8,836	0.00%
2018/08/03	14	41.31	15	40.68	40.80	-1	8,786	-0.01%
2018/08/02	1	40.85	11	40.85	41.00	-10	8,874	-0.11%
2018/08/01	3	41.65	4	41.53	41.40	-1	8,858	-0.01%
2018/07/31	1	40.65	2	40.88	40.80	-1	8,793	-0.01%
2018/07/30	2	41.55	6	41.52	41.50	-4	8,829	-0.05%
2018/07/27	5	40.88	0	0.00	40.60	5	8,790	0.06%
2018/07/26	1	41.00	5	41.54	41.75	-4	8,832	-0.05%
2018/07/25	2	39.93	9	39.76	39.55	-7	8,732	-0.08%
2018/07/24	1	39.75	384.3	38.33	39.70	-383.3	8,702	-4.40%	大賣/鉅額交易
2018/07/23	0	0.00	3	37.80	38.00	-3	8,617	-0.03%
2018/07/20	1	37.45	1	37.60	38.00	0	8,755	0.00%
2018/07/19	28	37.51	132	37.43	37.75	-104	8,709	-1.19%	大賣/鉅額交易
2018/07/18	1.1	36.74	303	36.64	36.80	-301.9	8,828	-3.42%	大賣/鉅額交易
2018/07/17	0	0.00	5	35.30	35.60	-5	8,739	-0.06%
2018/07/16	2	35.90	1	35.80	35.55	1	8,813	0.01%
2018/07/13	0	0.00	0	35.80	36.00	0	8,912	0.00%
2018/07/12	0.1	35.55	0	0.00	35.70	0.1	8,836	0.00%
2018/07/11	5	35.50	1	35.50	35.55	4	8,821	0.05%
2018/07/09	1	35.10	7	35.00	35.25	-6	8,605	-0.07%
2018/07/06	1	34.40	8	34.14	34.20	-7	8,492	-0.08%
2018/07/05	1	33.65	0	0.00	33.70	1	8,400	0.01%
2018/07/03	4	34.38	4	34.36	34.50	0	8,446	0.00%
2018/07/02	5	33.95	0	0.00	34.00	5	8,281	0.06%
2018/06/28	0	0.00	1	32.85	33.00	-1	8,046	-0.01%
2018/06/25	0	0.00	1	32.95	32.75	-1	7,756	-0.01%
2018/06/22	0	0.00	2	33.80	33.70	-2	7,675	-0.03%
2018/06/19	1	32.50	0	0.00	32.65	1	7,326	0.01%
2018/06/11	1	33.70	1	33.65	33.65	0	7,095	0.00%
2018/06/08	1	33.65	0	0.00	33.85	1	7,124	0.01%
2018/06/06	0	0.00	0.1	34.05	34.10	-0.1	7,263	0.00%
2018/06/05	1	34.05	0	0.00	34.30	1	7,277	0.01%
2018/06/04	1	34.45	3	34.45	34.65	-2	7,259	-0.03%
2018/05/30	0	0.00	2	32.93	32.80	-2	6,771	-0.03%
2018/05/29	4	33.06	1	32.95	32.85	3	6,702	0.04%
2018/05/28	0	0.00	1	33.30	33.50	-1	6,679	-0.01%
2018/05/25	0	0.00	1	33.35	33.55	-1	6,710	-0.01%
2018/05/24	1	33.50	1	33.90	33.85	0	6,729	0.00%
2018/05/23	3	33.48	1	34.30	33.65	2	6,696	0.03%
2018/05/22	2	34.25	1	34.95	34.30	1	6,622	0.02%
2018/05/21	3	35.05	84	35.69	35.25	-81	6,581	-1.23%
2018/05/18	1	35.05	2	35.10	35.05	-1	6,508	-0.02%
2018/05/17	0	0.00	4	34.04	34.10	-4	6,387	-0.06%
2018/05/16	2	34.55	0	0.00	33.75	2	6,223	0.03%
2018/05/15	4	33.80	2.1	33.22	33.75	1.9	6,089	0.03%
2018/05/14	5	33.23	4	33.53	33.95	1	6,106	0.02%
2018/05/10	2.1	32.90	1	33.20	33.00	1.1	6,005	0.02%
2018/05/09	38	32.50	55	32.51	32.40	-17	5,826	-0.29%
2018/05/08	3	32.28	0	0.00	32.40	3	5,741	0.05%
2018/05/07	1	32.30	0	0.00	31.50	1	5,623	0.02%
2018/05/04	0	0.00	1.7	31.44	31.65	-1.7	5,489	-0.03%
2018/05/03	0	0.00	30	31.05	31.00	-30	5,440	-0.55%
2018/05/02	1	32.40	2	32.30	32.05	-1	5,299	-0.02%
2018/04/30	17	32.11	1	31.65	31.75	16	5,080	0.31%
2018/04/27	3	31.87	3	31.70	31.75	0	4,954	0.00%
2018/04/26	0	0.00	3	31.43	31.30	-3	4,875	-0.06%
2018/04/25	0	0.00	37	30.25	30.70	-37	4,731	-0.78%
2018/04/24	1	31.70	2	31.03	30.90	-1	4,645	-0.02%
2018/04/23	40	31.08	4	30.94	30.95	36	4,479	0.80%
2018/04/20	0	0.00	6	30.38	30.40	-6	4,408	-0.14%
2018/04/19	8	30.09	7	29.91	30.15	1	4,378	0.02%
2018/04/16	0	0.00	6	29.28	29.25	-6	4,612	-0.13%
2018/04/12	1	29.20	0	0.00	29.10	1	4,922	0.02%
2018/04/11	0	0.00	2	29.45	29.40	-2	5,031	-0.04%
2018/04/10	0	0.00	1	28.90	29.45	-1	5,115	-0.02%
2018/04/09	71	29.30	97	29.38	29.45	-26	5,159	-0.50%
2018/04/02	0	0.00	6	28.75	28.70	-6	5,156	-0.12%
2018/03/31	2	28.60	2	28.55	28.55	0	5,254	0.00%
2018/03/30	1	28.20	2	28.15	28.35	-1	5,255	-0.02%
2018/03/29	13	28.11	0	0.00	28.10	13	5,283	0.25%
2018/03/28	0	0.00	2	28.50	28.40	-2	5,284	-0.04%
2018/03/26	0	0.00	1	28.45	28.55	-1	5,352	-0.02%
2018/03/23	1	28.70	0	0.00	28.80	1	5,385	0.02%
2018/03/21	0	0.00	0.5	29.20	29.25	-0.5	5,459	-0.01%
2018/03/16	1	29.00	0	0.00	29.10	1	5,608	0.02%
2018/03/15	0	0.00	10	29.40	29.45	-10	5,488	-0.18%
2018/03/14	2	29.35	6	29.33	29.50	-4	5,498	-0.07%
2018/03/13	3	29.57	2	29.45	29.45	1	5,497	0.02%
2018/03/12	0	0.00	2	28.90	29.60	-2	5,416	-0.04%
2018/03/08	12	27.66	0	0.00	27.45	12	5,519	0.22%
2018/03/07	1	27.60	0	0.00	27.55	1	5,444	0.02%
2018/03/05	1	28.00	2	27.95	27.90	-1	5,528	-0.02%
2018/03/02	3	27.82	0	0.00	27.90	3	5,519	0.05%
2018/03/01	1	28.15	0	0.00	28.20	1	5,477	0.02%
2018/02/27	21	28.26	1	28.70	28.40	20	5,431	0.37%
2018/02/26	8	28.41	0	0.00	28.35	8	5,345	0.15%
2018/02/23	0	0.00	1.5	28.40	28.40	-1.5	5,287	-0.03%
2018/02/22	5	28.00	0	0.00	28.25	5	5,288	0.09%
2018/02/21	0	0.00	3.1	28.19	28.35	-3.1	5,291	-0.06%
2018/02/09	2	26.95	1	26.85	27.10	1	5,226	0.02%
2018/02/08	3	27.72	0	0.00	27.70	3	5,165	0.06%
2018/02/07	6	27.88	0	0.00	27.40	6	5,167	0.12%
2018/02/06	13	27.40	0	0.00	27.20	13	5,066	0.26%
2018/02/05	1	29.40	0	0.00	29.10	1	4,885	0.02%
2018/02/01	11	29.90	0	0.00	30.00	11	4,801	0.23%
2018/01/31	1	29.50	0	0.00	30.05	1	4,782	0.02%
2018/01/29	0.5	30.10	0	0.00	30.15	0.5	4,672	0.01%
2018/01/26	0	0.00	1	30.20	30.30	-1	4,648	-0.02%
2018/01/25	2	30.03	0	0.00	30.20	2	4,599	0.04%
2018/01/24	0	0.00	1	30.05	30.00	-1	4,562	-0.02%
2018/01/23	1	29.95	4	30.08	30.20	-3	4,546	-0.07%
2018/01/22	0	0.00	1	30.20	30.25	-1	4,503	-0.02%
2018/01/19	0	0.00	0.4	30.45	30.50	-0.4	4,432	-0.01%
2018/01/17	0	0.00	138.1	30.91	30.90	-138.1	4,345	-3.18%	大賣/鉅額交易
2018/01/15	1	30.35	3	30.18	30.40	-2	4,140	-0.05%
2018/01/12	2	30.15	0	0.00	30.00	2	4,067	0.05%
2018/01/11	1.1	30.40	0.2	29.40	29.40	0.9	3,921	0.02%
2018/01/08	1	29.90	13	29.99	30.30	-12	3,520	-0.34%
2018/01/05	2	29.20	12.2	29.18	29.35	-10.2	3,339	-0.31%
2018/01/04	0	0.00	9	28.60	28.60	-9	3,220	-0.28%
2018/01/03	0	0.00	7	28.34	28.40	-7	3,145	-0.22%
2018/01/02	11	28.17	1	28.15	28.20	10	3,041	0.33%