台泥 (1101)-元大-潮州券商分點個股進出

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
33.05
漲跌
▲0.35
漲幅
+1.07%
成交量
9,267張
產業
上市水泥類股
2645人加入追蹤

立即追蹤
本地時間:14:30

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

台泥 (1101)籌碼相關－元大-潮州券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-潮州券商分點個股進出
元大-潮州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
2024/06/07	0.1	33.10	20	32.95	33.05	-19.9	18,986	-0.10%
2024/06/06	10.1	32.75	14	32.71	32.70	-3.9	18,999	-0.02%
2024/06/05	1.2	32.82	0	0.00	32.70	1.2	19,137	0.01%
2024/06/04	2.2	32.80	5	32.90	32.70	-2.8	19,258	-0.01%
2024/06/03	1	32.95	28.1	32.95	33.00	-27.1	19,241	-0.14%
2024/05/31	0.1	33.05	0	0.00	33.00	0.1	19,359	0.00%
2024/05/30	10.9	33.05	6	33.07	32.85	4.9	19,198	0.03%
2024/05/29	41.2	33.34	12	33.35	33.20	29.2	19,084	0.15%
2024/05/28	19	33.84	8.5	33.85	33.95	10.5	18,880	0.06%
2024/05/27	3	33.78	0	0.00	33.80	3	19,149	0.02%
2024/05/24	16	33.71	1	34.10	34.05	15	19,164	0.08%
2024/05/23	2.1	34.01	2	34.20	34.00	0.1	19,106	0.00%
2024/05/22	38	34.21	146	34.10	34.35	-108.1	18,882	-0.57%	大賣/鉅額交易
2024/05/21	41	33.38	1	33.30	33.35	40	18,203	0.22%
2024/05/20	62.3	33.76	1	33.85	33.85	61.3	18,043	0.34%
2024/05/17	0.2	33.85	31	33.87	33.90	-30.8	17,916	-0.17%
2024/05/16	15	33.52	29	33.51	33.60	-14	17,836	-0.08%
2024/05/15	4.1	33.24	3	33.27	33.30	1.1	17,783	0.01%
2024/05/14	15	33.28	0	0.00	33.35	15	17,869	0.08%
2024/05/13	23	33.69	40	33.70	33.70	-17	17,684	-0.10%
2024/05/10	1.2	32.85	36.1	33.14	33.30	-34.9	17,314	-0.20%
2024/05/09	29	32.85	0	0.00	32.65	29	17,094	0.17%
2024/05/08	11.7	33.05	44	33.04	33.10	-32.3	17,111	-0.19%
2024/05/07	10.1	32.85	6	33.02	33.20	4.1	17,141	0.02%
2024/05/06	4.5	32.82	2	32.85	33.00	2.5	16,992	0.01%
2024/05/03	10.3	32.55	8.8	32.69	32.40	1.5	16,551	0.01%
2024/05/02	0	0.00	2	32.35	32.30	-2	16,359	-0.01%
2024/04/30	15	32.15	6	32.30	32.05	9	16,171	0.06%
2024/04/29	2	32.10	1	32.35	32.35	1	16,038	0.01%
2024/04/26	5	31.86	0	0.00	31.80	5	15,880	0.03%
2024/04/25	1.1	31.96	0	0.00	32.00	1.1	15,849	0.01%
2024/04/24	2.1	32.30	7	32.27	32.15	-4.9	15,799	-0.03%
2024/04/23	0.1	32.65	1.4	32.38	32.35	-1.3	16,021	-0.01%
2024/04/22	0	0.00	7	32.51	32.60	-7	15,974	-0.04%
2024/04/19	9.5	32.18	1	32.10	32.00	8.5	15,756	0.05%
2024/04/18	36.5	32.47	14	32.60	32.70	22.5	15,379	0.15%
2024/04/17	5.3	32.49	7.1	32.55	32.65	-1.8	15,172	-0.01%
2024/04/16	27.6	32.68	24	32.84	32.45	3.6	15,008	0.02%
2024/04/15	5	32.54	47	32.75	32.35	-42	14,402	-0.29%
2024/04/12	6.2	32.03	0	0.00	32.20	6.2	14,063	0.04%
2024/04/11	4.2	32.45	6	32.45	32.40	-1.8	13,848	-0.01%
2024/04/10	10.5	32.89	12	32.86	32.70	-1.5	13,783	-0.01%
2024/04/09	12	32.38	0	0.00	32.45	12	13,609	0.09%
2024/04/08	9	32.38	14	32.47	32.30	-5	13,545	-0.04%
2024/04/03	42	32.48	1	32.25	32.00	41	13,436	0.31%
2024/04/02	3	32.00	10	31.95	31.95	-7	13,046	-0.05%
2024/04/01	1	32.10	0	0.00	32.15	1	13,124	0.01%
2024/03/29	2	31.85	2	31.95	32.15	0	13,089	0.00%
2024/03/28	0	0.00	11	31.80	31.70	-11	12,963	-0.08%
2024/03/27	1	31.46	3.1	31.62	31.70	-2.1	12,844	-0.02%
2024/03/26	1	31.45	2	31.28	31.55	-1	12,765	-0.01%
2024/03/25	3.9	31.15	0	0.00	31.10	3.9	12,723	0.03%
2024/03/22	12.6	31.13	2	31.13	31.15	10.6	12,702	0.08%
2024/03/21	7.6	31.49	8	31.54	31.50	-0.4	12,514	0.00%
2024/03/20	6	30.99	47.2	31.00	30.90	-41.2	12,516	-0.33%
2024/03/19	9.3	31.43	0	0.00	31.40	9.3	12,198	0.08%
2024/03/18	11.1	31.70	0	0.00	31.70	11.1	11,945	0.09%
2024/03/15	0.9	32.04	0	0.00	31.95	0.9	11,833	0.01%
2024/03/14	3.2	31.85	22	31.75	32.00	-18.8	11,512	-0.16%
2024/03/13	6.2	31.75	66.4	31.75	31.70	-60.2	11,518	-0.52%
2024/03/12	3	31.97	2.1	31.95	32.00	0.9	11,388	0.01%
2024/03/11	14.3	31.70	0	0.00	31.80	14.3	11,415	0.13%
2024/03/08	17	31.94	31.6	32.04	31.85	-14.6	11,531	-0.13%
2024/03/07	3.4	31.90	42	31.97	32.00	-38.6	11,664	-0.33%
2024/03/06	59	32.02	0	0.00	32.00	59	12,022	0.49%
2024/03/05	10.4	32.08	1	32.05	32.00	9.4	13,502	0.07%
2024/03/04	7	32.10	2	32.20	32.05	5	13,771	0.04%
2024/03/01	4.1	32.04	136	32.02	32.05	-131.9	14,657	-0.90%	大賣/鉅額交易
2024/02/29	4.1	32.36	18.6	32.21	32.10	-14.5	14,759	-0.10%
2024/02/27	4	31.89	0	0.00	31.85	4	14,610	0.03%
2024/02/26	1	32.35	14	32.06	32.15	-13	14,608	-0.09%
2024/02/23	1	32.45	0	0.00	32.40	1	14,694	0.01%
2024/02/22	1	32.55	5	32.44	32.55	-4	15,103	-0.03%
2024/02/21	8	32.44	0	0.00	32.50	8	15,202	0.05%
2024/02/20	0.8	32.65	1	32.60	32.65	-0.2	15,222	0.00%
2024/02/19	4	32.61	10	32.27	32.80	-6	15,433	-0.04%
2024/02/16	7.1	31.86	4	31.90	31.90	3.1	15,704	0.02%
2024/02/15	2.9	31.92	9.3	31.90	32.00	-6.4	15,670	-0.04%
2024/02/05	2.3	32.02	20	31.98	32.15	-17.7	15,497	-0.11%
2024/02/02	1.4	32.25	0	0.00	32.25	1.4	15,452	0.01%
2024/02/01	2.1	31.98	0	0.00	32.45	2.1	15,591	0.01%
2024/01/31	17	31.91	0	0.00	31.90	17	15,628	0.11%
2024/01/30	5.2	32.07	0	0.00	32.00	5.2	15,538	0.03%
2024/01/29	1	32.40	0	0.00	32.35	1	15,511	0.01%
2024/01/26	2	32.65	0	0.00	32.60	2	15,632	0.01%
2024/01/25	10.4	32.64	1	32.65	32.70	9.4	15,730	0.06%
2024/01/24	0	0.00	0.5	32.80	32.60	-0.5	15,865	0.00%
2024/01/22	5.1	32.35	2	32.35	32.30	3.1	16,296	0.02%
2024/01/19	6.1	32.00	6	32.05	32.40	0.1	16,355	0.00%
2024/01/18	16.2	32.22	3	32.07	32.05	13.2	16,380	0.08%
2024/01/17	34.5	32.30	0	0.00	32.20	34.5	16,459	0.21%
2024/01/16	5.8	33.04	0.6	33.15	32.90	5.2	16,356	0.03%
2024/01/15	0	33.80	4	33.70	33.65	-4	16,277	-0.02%
2024/01/12	5	33.64	0	0.00	33.75	5	16,716	0.03%
2024/01/11	4	33.70	8	33.71	33.70	-4	17,605	-0.02%
2024/01/10	1.1	33.81	0	0.00	33.70	1.1	18,877	0.01%
2024/01/09	5.1	34.18	0	0.00	34.05	5.1	19,006	0.03%
2024/01/08	1	34.35	11	34.36	34.25	-10	19,126	-0.05%
2024/01/05	2	34.30	0	0.00	34.35	2	19,349	0.01%
2024/01/04	5.1	34.20	0	0.00	34.20	5.1	19,609	0.03%
2024/01/03	2.2	34.25	4	34.40	34.20	-1.8	19,771	-0.01%
2023/12/29	1	34.75	7	34.80	34.85	-6	19,953	-0.03%
2023/12/28	3	34.78	7	34.78	34.90	-4	20,185	-0.02%
2023/12/27	2	34.70	3	34.85	34.90	-1	20,197	0.00%
2023/12/26	1	34.65	3	34.60	34.65	-2	20,237	-0.01%
2023/12/25	10	34.53	3	34.58	34.50	7	20,449	0.03%
2023/12/22	0.1	34.25	1	34.30	34.30	-0.9	20,578	0.00%
2023/12/20	0.1	34.45	3	34.50	34.50	-2.9	21,158	-0.01%
2023/12/18	0	0.00	1	34.50	34.55	-1	21,730	0.00%
2023/12/15	1	34.40	0.1	34.50	34.30	0.9	21,955	0.00%
2023/12/14	0	0.00	3	34.50	34.40	-3	21,772	-0.01%
2023/12/13	2	34.10	0	0.00	34.05	2	21,743	0.01%
2023/12/12	0.1	34.30	0	0.00	34.15	0.1	21,824	0.00%
2023/12/11	1	34.25	10	34.45	34.40	-9	21,878	-0.04%
2023/12/08	0	0.00	1	34.65	34.60	-1	22,119	0.00%
2023/12/07	0.5	34.60	2.9	34.58	34.50	-2.4	22,107	-0.01%
2023/12/06	2.2	34.82	1	34.70	34.60	1.2	22,145	0.01%
2023/12/05	4	34.81	20	34.68	34.90	-16	22,206	-0.07%
2023/12/04	3.1	34.11	2	34.13	34.05	1.1	22,066	0.00%
2023/12/01	11.4	34.47	18	34.59	34.40	-6.7	22,225	-0.03%
2023/11/30	2	34.98	62	35.07	34.95	-60	21,892	-0.27%
2023/11/29	4.4	34.49	4.1	34.40	34.25	0.3	20,364	0.00%
2023/11/28	64.7	34.83	29	35.07	34.50	35.7	20,138	0.18%
2023/11/27	2	34.10	0	0.00	33.95	2	19,597	0.01%
2023/11/24	9	33.96	1	34.05	33.75	8	19,408	0.04%
2023/11/22	9.1	33.94	0	0.00	33.85	9.1	19,049	0.05%
2023/11/21	4.1	34.01	18.3	34.05	34.20	-14.2	18,952	-0.08%
2023/11/20	2.3	33.64	3.1	33.62	33.60	-0.8	18,544	0.00%
2023/11/17	0	0.00	23.8	33.25	33.20	-23.8	18,469	-0.13%
2023/11/16	12.2	33.21	14	33.12	33.05	-1.8	18,400	-0.01%
2023/11/15	10.1	33.07	2.9	32.98	33.15	7.2	18,225	0.04%
2023/11/14	10	32.53	0	0.00	32.50	10	18,089	0.06%
2023/11/13	2.1	32.66	2	32.85	32.80	0.1	18,187	0.00%
2023/11/10	1	32.80	1	32.95	32.85	0	18,374	0.00%
2023/11/09	0.1	33.00	11	32.93	32.90	-10.9	18,388	-0.06%
2023/11/07	0.3	32.60	0.9	32.65	32.55	-0.6	18,432	0.00%
2023/11/06	1.9	32.87	1	33.00	32.80	0.9	18,394	0.01%
2023/11/03	0.5	32.90	3.1	32.90	32.90	-2.5	18,290	-0.01%
2023/11/02	0	0.00	7	32.37	32.35	-7	18,196	-0.04%
2023/11/01	2	32.10	6	32.20	32.10	-4	18,166	-0.02%
2023/10/31	42.2	32.23	18.2	32.19	32.25	24.1	18,158	0.13%
2023/10/30	2.2	31.87	0	0.00	32.00	2.2	18,028	0.01%
2023/10/27	20.2	31.90	0	0.00	31.85	20.2	17,917	0.11%
2023/10/26	3	31.47	1.9	31.55	31.45	1.1	17,975	0.01%
2023/10/25	2.1	31.60	3	31.75	31.55	-0.9	17,848	-0.01%
2023/10/24	17	31.51	0	0.00	31.50	17	17,706	0.10%
2023/10/23	5.1	31.64	0	0.00	31.65	5.1	17,530	0.03%
2023/10/20	19	31.68	47	31.55	31.75	-28	17,702	-0.16%
2023/10/19	66.8	31.87	4.4	31.86	31.90	62.4	17,409	0.36%
2023/10/18	35.6	32.49	0	0.00	32.45	35.6	16,813	0.21%
2023/10/17	0.1	33.53	1	33.45	33.45	-0.9	15,659	-0.01%
2023/10/16	14.2	33.73	0	0.00	33.60	14.2	15,645	0.09%
2023/10/13	7.2	33.99	7	33.89	33.80	0.2	15,722	0.00%
2023/10/12	3.4	33.67	2.2	33.56	33.70	1.2	15,681	0.01%
2023/10/11	1.4	33.09	0	0.00	33.10	1.4	15,548	0.01%
2023/10/06	2.2	32.84	0	0.00	32.80	2.2	15,540	0.01%
2023/10/05	3.1	32.79	6.1	32.74	32.75	-3	15,507	-0.02%
2023/10/04	2.1	32.91	0	0.00	32.90	2.1	15,539	0.01%
2023/10/03	2.2	33.21	0	0.00	33.20	2.2	15,625	0.01%
2023/10/02	1	33.10	0.9	33.20	33.10	0.1	15,776	0.00%
2023/09/28	5	33.20	1	33.10	33.25	4	16,020	0.02%
2023/09/27	2.2	33.03	0	0.00	33.05	2.2	15,999	0.01%
2023/09/26	13.7	33.02	0	0.00	33.00	13.7	15,938	0.09%
2023/09/25	30	33.19	0	0.00	33.10	30	15,777	0.19%
2023/09/22	22.5	33.48	6	33.40	33.50	16.5	15,474	0.11%
2023/09/21	54.1	33.98	0	0.00	33.80	54.1	15,253	0.35%
2023/09/20	36	34.43	0	0.00	34.35	36	15,082	0.24%
2023/09/19	2.8	34.89	0	0.00	34.80	2.8	14,902	0.02%
2023/09/18	1	35.00	0.1	35.15	35.10	0.9	14,938	0.01%
2023/09/15	1	35.25	0	0.00	35.10	1	15,030	0.01%
2023/09/14	4	35.36	27	35.38	35.50	-23	14,962	-0.15%
2023/09/13	50.2	35.09	17	35.18	35.30	33.2	14,972	0.22%
2023/09/12	20.4	34.56	0	0.00	34.60	20.4	15,254	0.13%
2023/09/11	17.2	34.10	6	34.10	34.20	11.2	15,266	0.07%
2023/09/08	12.1	34.11	0	0.00	34.10	12.1	15,301	0.08%
2023/09/07	13.1	34.30	18.1	34.25	34.35	-5	15,280	-0.03%
2023/09/06	56.6	34.51	1	34.65	34.40	55.6	15,287	0.36%
2023/09/05	24.1	35.01	0	0.00	35.00	24.1	14,939	0.16%
2023/09/04	30	35.17	0	0.00	35.20	30	14,925	0.20%
2023/09/01	56	35.11	2.1	35.30	35.25	53.9	14,877	0.36%
2023/08/31	13.1	35.08	11	35.15	34.95	2.1	14,843	0.01%
2023/08/30	0.1	35.55	0.1	35.45	35.30	0	14,684	0.00%
2023/08/29	1	35.40	0	0.00	35.40	1	15,130	0.01%
2023/08/28	2	35.10	0.3	35.25	35.20	1.7	15,344	0.01%
2023/08/25	1.3	35.26	0.3	35.35	35.10	1.1	16,124	0.01%
2023/08/24	4.3	35.30	3.3	35.34	35.30	1	16,441	0.01%
2023/08/23	6.5	35.43	4	35.35	35.30	2.5	16,726	0.01%
2023/08/22	5.1	35.40	15	35.40	35.40	-10	16,947	-0.06%
2023/08/21	2.1	35.38	11	35.35	35.40	-8.9	17,344	-0.05%
2023/08/18	31.4	35.40	3	35.17	35.15	28.4	17,523	0.16%
2023/08/17	21.6	35.62	1	35.55	35.65	20.6	17,458	0.12%
2023/08/16	20.3	36.11	0	0.00	36.05	20.3	17,488	0.12%
2023/08/15	2.1	36.63	31.2	36.56	36.70	-29.1	17,473	-0.17%
2023/08/14	31.1	36.87	27	36.90	36.85	4.1	17,582	0.02%
2023/08/11	7.5	37.44	4	37.48	37.40	3.5	17,637	0.02%
2023/08/10	6	36.98	12	36.85	36.85	-6	17,644	-0.03%
2023/08/09	0	0.00	7	37.16	37.15	-7	17,972	-0.04%
2023/08/08	9.4	37.19	6	37.22	37.10	3.4	18,250	0.02%
2023/08/07	11.1	37.46	8	37.55	37.65	3.1	18,384	0.02%
2023/08/04	11.9	37.40	2.2	37.45	37.35	9.7	18,438	0.05%
2023/08/02	6	37.20	0.4	37.50	37.20	5.6	18,846	0.03%
2023/08/01	6	37.43	5	37.43	37.55	1	19,015	0.01%
2023/07/31	3	37.38	12	37.48	37.30	-9	19,125	-0.05%
2023/07/28	2	37.25	6	37.22	37.35	-4	19,175	-0.02%
2023/07/27	1	37.30	2	37.40	37.35	-1	19,620	-0.01%
2023/07/26	1.1	37.31	3	37.32	37.25	-1.9	20,584	-0.01%
2023/07/25	2.7	37.43	11	37.35	37.40	-8.3	20,798	-0.04%
2023/07/24	7	36.65	1	36.15	36.50	6	20,874	0.03%
2023/07/21	5.3	36.25	0	0.00	36.10	5.3	21,180	0.03%
2023/07/20	0.2	36.66	20	36.60	36.55	-19.8	21,667	-0.09%
2023/07/19	14.1	36.74	0	0.00	36.60	14.1	22,718	0.06%
2023/07/18	2.3	36.66	0	0.00	37.10	2.3	23,504	0.01%
2023/07/17	55.1	36.85	8	36.90	36.75	47.1	23,411	0.20%
2023/07/14	5	36.95	1.3	36.97	37.00	3.7	23,348	0.02%
2023/07/13	8.1	36.83	16	36.81	36.80	-7.9	23,366	-0.03%
2023/07/12	3	36.57	7	36.59	36.60	-4	23,564	-0.02%
2023/07/11	25.5	36.75	0	0.00	36.55	25.5	23,517	0.11%
2023/07/10	32	37.05	2	36.95	36.85	30	23,394	0.13%
2023/07/07	5.1	37.09	0.1	37.10	37.30	5	23,264	0.02%
2023/07/06	16.3	37.41	4	37.60	37.25	12.3	23,393	0.05%
2023/07/05	22	37.98	3	37.80	37.80	19	23,091	0.08%
2023/07/04	8.1	38.13	4	38.15	38.05	4.1	22,913	0.02%
2023/07/03	6.1	38.20	0	38.25	38.25	6.1	22,864	0.03%
2023/06/30	17.2	38.10	1	38.10	38.05	16.2	22,907	0.07%
2023/06/29	2	38.18	0.5	38.05	38.05	1.5	22,932	0.01%
2023/06/28	25.3	38.09	5	38.05	38.05	20.3	22,980	0.09%
2023/06/27	3.9	38.56	0	0.00	38.45	3.9	23,114	0.02%
2023/06/26	5	38.88	2	38.85	38.80	3	23,371	0.01%
2023/06/21	0.1	38.50	45	38.40	38.70	-44.9	23,378	-0.19%
2023/06/20	10	38.50	52.1	38.69	38.55	-42.1	23,375	-0.18%
2023/06/19	5	38.75	27	38.77	38.70	-22	23,493	-0.09%
2023/06/16	30.3	38.75	28.2	38.91	38.70	2.1	23,472	0.01%
2023/06/15	12.9	38.30	20	38.29	38.35	-7.1	23,007	-0.03%
2023/06/14	3	38.30	0	0.00	38.35	3	23,330	0.01%
2023/06/13	0	0.00	1.3	38.31	38.25	-1.3	23,466	-0.01%
2023/06/12	13.6	38.24	5	38.32	38.25	8.6	23,491	0.04%
2023/06/09	6.1	38.45	5	38.38	38.45	1.1	23,511	0.00%
2023/06/08	0.2	38.67	12.2	38.66	38.50	-12	23,676	-0.05%
2023/06/07	0	0.00	8.8	38.89	38.80	-8.8	23,851	-0.04%
2023/06/06	6.1	38.90	1	38.90	38.80	5.1	24,048	0.02%
2023/06/05	18	39.02	39.7	39.00	38.85	-21.7	24,210	-0.09%
2023/06/02	26.2	38.33	106.1	38.60	38.55	-79.9	24,023	-0.33%	大賣/
2023/06/01	15.1	37.79	0.1	37.90	37.75	15	23,598	0.06%
2023/05/31	23.1	37.99	50	38.20	37.90	-27	23,504	-0.11%
2023/05/30	100	38.10	5	38.08	38.30	95	22,887	0.42%
2023/05/29	4.8	37.84	1	37.80	38.15	3.8	23,178	0.02%
2023/05/26	2.1	37.73	106.2	37.75	38.00	-104.1	23,692	-0.44%	大賣/鉅額交易
2023/05/25	7	37.71	0.1	38.05	38.05	6.9	24,133	0.03%
2023/05/24	132	37.57	0	0.00	37.85	132	23,953	0.55%	大買/鉅額交易
2023/05/23	9	37.98	1	37.95	37.90	8	23,751	0.03%
2023/05/22	17	38.13	11	38.21	38.25	6	23,649	0.03%
2023/05/19	1	38.00	0	0.00	37.85	1	23,556	0.00%
2023/05/18	3	37.85	2	37.80	37.85	1	23,437	0.00%
2023/05/17	30	37.87	5	38.05	37.90	25	23,453	0.11%
2023/05/16	2.1	37.59	4	37.60	37.75	-1.9	23,506	-0.01%
2023/05/15	20.7	37.25	1	37.35	37.35	19.7	23,506	0.08%
2023/05/12	19.3	38.23	6	38.20	37.80	13.3	23,276	0.06%
2023/05/11	19.3	38.23	6	38.20	38.20	13.3	23,037	0.06%
2023/05/10	17	38.71	1	38.65	38.85	16	22,849	0.07%
2023/05/09	59.6	38.99	3.1	38.85	38.65	56.5	22,795	0.25%
2023/05/08	12	39.57	20.1	39.59	39.60	-8.1	22,479	-0.04%
2023/05/05	25	39.30	13.7	39.31	39.30	11.4	22,322	0.05%
2023/05/04	2.1	39.55	2	39.53	39.45	0.1	22,305	0.00%
2023/05/03	25.1	39.80	106	39.52	39.50	-80.9	22,236	-0.36%	大賣/
2023/05/02	18.2	39.63	62.6	39.81	39.90	-44.4	22,048	-0.20%
2023/04/28	10.1	38.89	26.5	38.62	38.70	-16.4	21,538	-0.08%
2023/04/27	14	39.07	31	39.19	38.65	-17	21,481	-0.08%
2023/04/26	16	38.85	21	38.96	39.10	-5	21,572	-0.02%
2023/04/25	44.1	38.63	15.1	38.94	38.50	29	21,693	0.13%
2023/04/24	17	39.27	100.2	39.39	39.55	-83.2	21,265	-0.39%
2023/04/21	11.1	38.27	58.5	38.47	38.30	-47.3	20,241	-0.23%
2023/04/20	6.7	37.39	3	37.25	37.20	3.7	19,358	0.02%
2023/04/19	12	37.24	0	0.00	37.10	12	19,409	0.06%
2023/04/18	0.1	37.62	2	37.65	37.45	-1.9	19,425	-0.01%
2023/04/17	8.8	38.11	11.1	37.83	37.95	-2.3	19,656	-0.01%
2023/04/14	0.1	37.55	2.5	37.44	37.55	-2.4	19,373	-0.01%
2023/04/13	0	0.00	2.5	37.51	37.55	-2.5	19,387	-0.01%
2023/04/12	1	37.65	1	37.75	37.45	0	19,333	0.00%
2023/04/11	2.1	37.48	17	37.49	37.45	-14.9	19,262	-0.08%
2023/04/07	1	36.45	1	36.40	36.40	0	19,060	0.00%
2023/04/06	0	36.45	1.1	36.36	36.45	-1.1	19,160	-0.01%
2023/03/31	0	0.00	6	36.45	36.40	-6	19,407	-0.03%
2023/03/30	2	36.10	6	36.13	36.20	-4	20,415	-0.02%
2023/03/29	4.1	36.19	4	36.30	36.35	0.1	21,328	0.00%
2023/03/28	5.1	36.24	0.3	36.45	36.20	4.8	22,230	0.02%
2023/03/27	15.3	36.75	3.1	36.75	36.65	12.2	23,097	0.05%
2023/03/24	1	37.60	23	37.51	37.60	-22	23,872	-0.09%
2023/03/23	0	0.00	3.2	37.45	37.35	-3.2	23,875	-0.01%
2023/03/22	20	37.33	0	0.00	37.20	20	23,957	0.08%
2023/03/21	0.5	37.25	1	37.00	37.05	-0.5	24,027	0.00%
2023/03/20	2.1	36.90	1	37.00	36.90	1.1	24,042	0.00%
2023/03/17	7.4	36.54	0	0.00	36.40	7.4	24,199	0.03%
2023/03/16	8.3	36.45	2	36.53	36.35	6.3	23,908	0.03%
2023/03/15	10	37.15	0	0.00	37.10	10	23,942	0.04%
2023/03/14	6.2	36.86	0	0.00	36.75	6.2	24,037	0.03%
2023/03/13	7.2	36.48	2	36.30	36.75	5.2	24,266	0.02%
2023/03/10	9.1	36.71	2	36.70	36.70	7.1	24,281	0.03%
2023/03/09	20.2	37.42	1	37.55	37.20	19.2	24,506	0.08%
2023/03/08	40.5	37.61	0	0.00	37.75	40.5	24,873	0.16%
2023/03/07	7.6	37.98	0	0.00	37.95	7.6	24,885	0.03%
2023/03/06	2.1	37.98	0	0.00	37.95	2.1	25,216	0.01%
2023/03/03	25	37.76	0	0.00	37.75	25	25,487	0.10%
2023/03/02	16	37.55	2	37.73	37.90	14	25,669	0.05%
2023/03/01	110.5	38.20	26	38.21	37.80	84.5	25,706	0.33%	大買/
2023/02/24	6.4	39.25	2	39.20	39.15	4.4	25,338	0.02%
2023/02/23	25	39.49	22.3	39.47	39.50	2.8	24,816	0.01%
2023/02/22	2.1	37.98	0.3	38.05	38.05	1.8	25,159	0.01%
2023/02/21	6	38.37	6	38.24	38.35	0	26,058	0.00%
2023/02/20	0	0.00	3.1	38.14	38.25	-3.1	26,714	-0.01%
2023/02/17	7.2	37.78	4	37.85	38.00	3.2	27,226	0.01%
2023/02/16	0	0.00	4.1	37.61	37.50	-4.1	27,958	-0.01%
2023/02/15	6	37.76	14	37.59	37.55	-8	28,051	-0.03%
2023/02/14	21.1	37.39	0	0.00	37.25	21.1	27,991	0.08%
2023/02/13	10.1	37.00	0.1	37.00	37.00	10.1	27,957	0.04%
2023/02/10	10	36.95	66.1	36.73	36.85	-56.1	28,096	-0.20%
2023/02/09	0.1	36.85	0	0.00	36.60	0.1	28,114	0.00%
2023/02/08	3	36.68	62	36.63	36.75	-59	28,188	-0.21%
2023/02/07	2	36.40	0	0.00	36.65	2	28,269	0.01%
2023/02/06	2	36.15	0	0.00	36.15	2	28,252	0.01%
2023/02/03	100.3	36.53	2.1	36.41	36.45	98.2	28,142	0.35%
2023/02/02	1	36.60	1	36.80	36.80	0	28,165	0.00%
2023/02/01	8.1	36.62	2	36.65	36.75	6.1	28,193	0.02%
2023/01/31	8	36.59	4	36.51	36.25	4	28,263	0.01%
2023/01/30	0.1	36.60	11	36.85	36.95	-10.9	28,195	-0.04%
2023/01/17	6	36.05	3	36.08	36.00	3	28,181	0.01%
2023/01/16	21.2	36.34	9.4	36.40	36.50	11.8	28,175	0.04%
2023/01/13	15	36.15	43.1	36.13	36.15	-28	27,855	-0.10%
2023/01/12	6.1	35.36	5.3	35.36	35.40	0.8	27,913	0.00%
2023/01/11	3	34.70	21	34.80	34.70	-18	28,119	-0.06%
2023/01/10	1	34.55	4	34.65	34.60	-3	28,426	-0.01%
2023/01/09	0.3	34.50	11	34.45	34.60	-10.7	28,943	-0.04%
2023/01/06	5	34.19	2	34.28	34.25	3	29,213	0.01%
2023/01/05	8	34.42	8.1	34.46	34.45	-0.1	29,670	0.00%
2023/01/04	4	33.65	3	33.60	33.50	1	29,498	0.00%
2023/01/03	6.2	33.52	0	0.00	33.50	6.2	29,714	0.02%
2022/12/30	4	33.76	0	0.00	33.65	4	29,735	0.01%
2022/12/29	1	33.80	0	0.00	33.70	1	29,889	0.00%
2022/12/28	2	34.35	16	34.25	34.30	-14	30,140	-0.05%
2022/12/27	11	34.50	3	34.55	34.30	8	30,373	0.03%
2022/12/26	0.1	34.35	1	34.35	34.40	-0.9	30,533	0.00%
2022/12/23	1.1	34.03	1.1	34.29	34.05	0	31,062	0.00%
2022/12/22	19.2	34.66	11.3	34.28	34.45	7.9	31,982	0.02%
2022/12/21	8	33.78	1.1	33.99	34.05	6.9	31,325	0.02%
2022/12/20	2.1	33.66	3.1	33.80	33.70	-1	30,705	0.00%
2022/12/19	4.4	33.81	0	0.00	33.85	4.4	30,251	0.01%
2022/12/16	5.9	33.15	2	33.45	34.60	3.9	29,428	0.01%
2022/12/15	10.3	33.45	1	33.50	33.55	9.3	28,860	0.03%
2022/12/14	13	33.55	1	33.60	33.50	12	29,170	0.04%
2022/12/13	7	33.66	7	33.95	33.70	0	29,231	0.00%
2022/12/12	0	0.00	1	33.70	33.85	-1	29,198	0.00%
2022/12/09	1	33.75	8.1	33.71	33.70	-7.1	29,684	-0.02%
2022/12/08	8	33.19	3	33.25	33.20	5	29,675	0.02%
2022/12/06	4.1	33.46	5	33.30	33.30	-0.9	29,698	0.00%
2022/12/05	7	33.61	8	33.64	33.70	-1	29,562	0.00%
2022/12/02	2	33.65	2	33.70	33.65	0	29,249	0.00%
2022/12/01	10.2	34.20	8.3	34.08	34.05	1.8	29,193	0.01%
2022/11/29	0	0.00	1	33.55	33.55	-1	28,619	0.00%
2022/11/28	6	33.03	3	33.10	33.00	3	28,640	0.01%
2022/11/25	0	0.00	5	33.42	33.55	-5	28,428	-0.02%
2022/11/24	6	32.90	0	0.00	33.20	6	28,273	0.02%
2022/11/23	17.2	32.77	0	0.00	32.70	17.2	28,055	0.06%
2022/11/22	5.2	32.60	1	32.65	32.65	4.2	27,954	0.01%
2022/11/21	10.7	32.95	0	33.05	32.85	10.7	27,730	0.04%
2022/11/18	25.8	33.64	10	33.53	33.30	15.8	27,498	0.06%
2022/11/17	14.7	34.22	15	34.06	34.25	-0.3	26,542	0.00%
2022/11/16	12.8	33.13	0	0.00	32.90	12.8	25,556	0.05%
2022/11/15	6.5	33.41	29.1	33.54	33.85	-22.6	24,950	-0.09%
2022/11/14	13	32.92	16.8	33.51	34.15	-3.8	24,375	-0.02%
2022/11/11	14.5	32.17	9	32.05	32.15	5.5	23,576	0.02%
2022/11/10	8.1	31.94	7	31.89	31.70	1.1	23,483	0.00%
2022/11/09	20	31.81	1.1	32.04	31.90	19	23,444	0.08%
2022/11/08	7.5	31.72	26.3	31.60	31.65	-18.8	23,282	-0.08%
2022/11/07	5.3	30.75	3.1	30.83	31.00	2.2	23,106	0.01%
2022/11/04	29.3	30.33	0	0.00	30.45	29.3	23,191	0.13%
2022/11/03	18	30.29	2	30.25	30.30	16	23,144	0.07%
2022/11/02	0.2	30.75	3.1	30.70	30.75	-2.9	23,105	-0.01%
2022/11/01	1	30.65	6.1	30.54	30.65	-5.1	23,119	-0.02%
2022/10/31	5.8	30.46	2.2	30.38	30.25	3.6	23,108	0.02%
2022/10/28	10.4	30.75	5	30.88	30.50	5.4	23,119	0.02%
2022/10/27	7	30.91	3.1	30.66	30.85	4	23,111	0.02%
2022/10/26	2	30.35	4	30.06	30.30	-2	23,119	-0.01%
2022/10/25	55.7	29.98	0	0.00	29.90	55.7	23,077	0.24%
2022/10/24	5.8	30.76	0	0.00	30.60	5.8	22,682	0.03%
2022/10/21	12.4	31.22	0	0.00	31.00	12.4	22,562	0.05%
2022/10/20	10.3	30.82	1	30.60	30.90	9.3	22,518	0.04%
2022/10/19	3	31.83	2	31.85	31.60	1	22,012	0.00%
2022/10/18	11.4	31.49	2	31.40	31.45	9.4	21,608	0.04%
2022/10/17	10.3	31.65	2	31.78	31.70	8.3	21,593	0.04%
2022/10/14	17.1	32.55	0	0.00	32.40	17.1	21,633	0.08%
2022/10/13	13.1	32.94	2	32.93	32.65	11.1	21,544	0.05%
2022/10/12	2.1	33.78	0	0.00	33.75	2.1	21,287	0.01%
2022/10/11	5.3	33.79	1	33.75	33.80	4.3	21,345	0.02%
2022/10/07	2	34.30	0	0.00	34.25	2	21,291	0.01%
2022/10/06	4.7	34.36	1	34.50	34.30	3.7	21,266	0.02%
2022/10/05	10.5	34.27	1	34.30	34.15	9.5	21,277	0.04%
2022/10/04	11	33.80	3	33.73	33.85	8	21,025	0.04%
2022/10/03	4	33.82	0	0.00	33.65	4	20,773	0.02%
2022/09/30	57.2	33.89	0	0.00	33.80	57.2	20,658	0.28%
2022/09/29	21.3	34.25	3	34.25	34.15	18.3	20,144	0.09%
2022/09/28	11.2	35.11	7	35.03	34.90	4.2	19,056	0.02%
2022/09/27	4.3	35.77	1	35.70	35.80	3.3	18,789	0.02%
2022/09/26	20	36.01	3.2	36.07	35.85	16.8	18,599	0.09%
2022/09/23	26.4	37.04	0	0.00	37.00	26.4	18,381	0.14%
2022/09/22	24.6	37.45	0	0.00	37.55	24.6	18,250	0.13%
2022/09/21	6.7	38.21	9.8	38.34	38.10	-3.1	17,880	-0.02%
2022/09/20	1.2	38.63	0	0.00	38.55	1.2	17,513	0.01%
2022/09/19	3	38.83	3	38.92	38.80	0	17,397	0.00%
2022/09/16	14.3	38.82	0	0.00	38.60	14.3	17,332	0.08%
2022/09/15	2.6	39.50	3	39.65	39.55	-0.4	16,939	0.00%
2022/09/14	1	39.65	2	39.60	39.65	-1	16,875	-0.01%
2022/09/13	5	39.95	2	39.80	39.90	3	16,925	0.02%
2022/09/12	3.1	39.66	1.2	39.77	39.80	1.9	16,977	0.01%
2022/09/08	0.1	39.75	1	39.70	39.85	-0.9	17,321	-0.01%
2022/09/07	2	39.65	0	0.00	39.70	2	17,462	0.01%
2022/09/06	0	0.00	7.3	39.76	39.85	-7.3	17,501	-0.04%
2022/09/05	1.2	39.10	2	39.10	39.10	-0.8	17,483	0.00%
2022/09/02	9.6	38.62	3	38.62	38.50	6.6	17,570	0.04%
2022/09/01	4	38.99	0	0.00	38.90	4	17,325	0.02%
2022/08/31	1.5	39.25	72.1	39.28	39.30	-70.6	17,158	-0.41%
2022/08/30	4	39.28	8.1	39.28	39.25	-4.1	17,048	-0.02%
2022/08/29	6.1	39.14	9.4	39.19	39.35	-3.3	17,169	-0.02%
2022/08/26	6	39.58	104.3	39.60	39.65	-98.3	17,183	-0.57%	大賣/
2022/08/25	50.3	39.35	0	0.00	39.55	50.3	17,263	0.29%
2022/08/24	2.1	39.25	0	0.00	39.25	2.1	17,398	0.01%
2022/08/23	2.7	39.27	1.1	39.16	39.35	1.6	17,816	0.01%
2022/08/22	0.3	39.26	0.5	39.64	39.65	-0.3	17,936	0.00%
2022/08/19	7	39.40	0	0.00	39.45	7	18,065	0.04%
2022/08/18	4	39.59	1	39.75	39.80	3	18,153	0.02%
2022/08/17	0	0.00	5	39.48	40.00	-5	18,215	-0.03%
2022/08/16	6.3	39.37	3	39.18	39.35	3.3	18,244	0.02%
2022/08/15	3.3	39.17	11	39.37	39.30	-7.7	18,314	-0.04%
2022/08/12	7.1	39.18	0	0.00	39.30	7.1	18,719	0.04%
2022/08/11	3	39.08	6	39.15	39.35	-3	18,846	-0.02%
2022/08/09	5	38.33	1	38.35	38.75	4	19,108	0.02%
2022/08/08	1.2	38.46	1	38.40	38.70	0.2	19,258	0.00%
2022/08/05	5	38.85	0	0.00	38.85	5	19,436	0.03%
2022/08/04	5.1	38.72	0	0.00	38.75	5.1	19,943	0.03%
2022/08/03	6	38.94	3	38.92	39.10	3	20,186	0.01%
2022/08/02	17.1	39.10	2	39.20	39.15	15.1	20,245	0.07%
2022/08/01	5	39.29	9	38.95	39.50	-4	20,243	-0.02%
2022/07/29	2.1	38.48	15	38.47	38.75	-13	20,205	-0.06%
2022/07/28	2	38.10	0.1	38.30	38.20	2	20,134	0.01%
2022/07/27	11.1	37.82	0.1	37.95	37.85	11	20,075	0.05%
2022/07/26	3.3	37.84	0	0.00	37.80	3.3	20,246	0.02%
2022/07/25	7.1	37.89	0	37.90	37.85	7.1	20,320	0.03%
2022/07/22	11.6	37.83	2	37.78	37.70	9.6	20,389	0.05%
2022/07/21	31.4	37.99	1.1	37.91	38.05	30.3	20,196	0.15%
2022/07/20	4.3	41.60	7.4	41.55	41.60	-3.2	19,656	-0.02%
2022/07/19	1.2	41.32	2	41.43	41.65	-0.8	19,510	0.00%
2022/07/18	3.2	40.26	1	40.50	40.70	2.2	19,267	0.01%
2022/07/15	13	40.86	2.1	40.99	40.50	10.9	19,169	0.06%
2022/07/14	0.1	41.80	5	41.80	41.70	-4.9	19,107	-0.03%
2022/07/13	6.1	41.78	9	41.76	41.80	-3	19,230	-0.02%
2022/07/12	1	40.95	1	41.00	41.00	0	19,337	0.00%
2022/07/11	1	40.80	0	0.00	41.10	1	19,484	0.01%
2022/07/08	10	40.79	0	0.00	40.80	10	19,573	0.05%
2022/07/07	1.4	40.71	8	40.75	40.90	-6.6	19,674	-0.03%
2022/07/06	5	40.24	0	0.00	40.00	5	20,055	0.02%
2022/07/05	1	40.50	10	40.49	40.75	-9	19,967	-0.05%
2022/07/04	17.1	40.07	0	0.00	40.00	17.1	19,809	0.09%
2022/07/01	6.1	40.54	14	40.42	40.35	-8	19,681	-0.04%
2022/06/30	0.1	39.70	2	39.58	39.50	-1.9	19,421	-0.01%
2022/06/29	3.2	39.51	14	39.64	39.55	-10.9	19,227	-0.06%
2022/06/28	0.4	39.81	0	0.00	39.60	0.4	19,218	0.00%
2022/06/27	2.4	40.00	2	40.20	39.80	0.4	19,203	0.00%
2022/06/24	1.3	39.35	4	39.35	39.50	-2.8	19,070	-0.01%
2022/06/23	8	39.12	3	39.08	39.00	5	18,963	0.03%
2022/06/22	5.2	39.51	4	39.66	39.50	1.2	18,809	0.01%
2022/06/21	1	39.25	0	0.00	39.45	1	18,775	0.01%
2022/06/20	11.1	39.06	35	39.01	38.85	-24	18,695	-0.13%
2022/06/17	42.4	39.64	2	39.58	39.60	40.4	18,440	0.22%
2022/06/16	17	40.10	0	0.00	40.00	17	18,279	0.09%
2022/06/15	36.4	40.14	1	40.15	40.05	35.4	18,452	0.19%
2022/06/14	20.1	40.13	1	40.05	40.10	19.1	18,363	0.10%
2022/06/13	13.1	40.82	1	41.00	40.80	12.1	18,122	0.07%
2022/06/10	2.1	41.41	1	41.40	41.40	1.1	17,840	0.01%
2022/06/09	7.1	41.61	0	0.00	41.55	7.1	17,831	0.04%
2022/06/08	6	41.71	2	41.75	41.75	4	17,785	0.02%
2022/06/07	18.1	41.44	0	0.00	41.35	18.1	17,736	0.10%
2022/06/06	33	41.65	0	0.00	41.55	33	17,502	0.19%
2022/06/02	14	41.75	12	41.71	41.70	2	17,511	0.01%
2022/06/01	7.1	42.25	1.3	42.29	42.10	5.8	17,534	0.03%
2022/05/31	5	42.53	12	42.80	42.60	-7	17,391	-0.04%
2022/05/30	9	42.93	5	42.90	42.80	4	16,918	0.02%
2022/05/27	33	42.20	10	42.15	42.20	23	16,696	0.14%
2022/05/26	16.4	41.86	2	42.00	41.70	14.4	16,596	0.09%
2022/05/25	50.1	41.82	1	41.85	41.65	49.1	16,538	0.30%
2022/05/24	3	41.23	1	41.20	41.20	2	16,462	0.01%
2022/05/23	1.3	41.30	0	0.00	41.20	1.3	16,294	0.01%
2022/05/20	0.2	41.88	0	0.00	41.15	0.2	16,186	0.00%
2022/05/19	8.6	41.15	1	41.10	41.10	7.6	15,717	0.05%
2022/05/18	6.1	41.28	0	0.00	41.60	6.1	15,532	0.04%
2022/05/17	6.1	41.51	0	0.00	41.50	6.1	15,250	0.04%
2022/05/16	2	41.37	0	0.00	41.25	2	15,019	0.01%
2022/05/13	3.5	41.08	8	41.56	41.60	-4.5	14,715	-0.03%
2022/05/12	23.5	41.19	0	0.00	40.80	23.5	14,482	0.16%
2022/05/11	8.5	42.72	1.5	42.82	42.65	7	13,898	0.05%
2022/05/10	15	43.82	3	43.80	43.85	12	13,469	0.09%
2022/05/09	13.2	44.41	15	44.35	44.25	-1.8	13,279	-0.01%
2022/05/06	4.1	45.12	0	0.00	45.10	4.1	13,113	0.03%
2022/05/05	6	45.60	4	45.65	45.60	2	13,152	0.02%
2022/05/04	5	45.30	0	0.00	45.50	5	13,127	0.04%
2022/05/03	13.1	45.26	2	45.35	45.35	11.1	13,228	0.08%
2022/04/29	9	46.04	1	46.25	45.90	8	12,942	0.06%
2022/04/28	2	45.93	1	45.95	46.10	1	12,785	0.01%
2022/04/27	11.2	45.83	0	0.00	45.80	11.2	12,580	0.09%
2022/04/26	6.1	46.22	0	0.00	46.20	6.1	12,312	0.05%
2022/04/25	5.1	46.10	1	46.10	46.10	4.1	12,241	0.03%
2022/04/22	1	46.50	0	0.00	46.55	1	12,099	0.01%
2022/04/21	44	46.70	0	0.00	46.80	44	12,074	0.36%
2022/04/20	4	46.48	4	46.55	46.60	0	12,063	0.00%
2022/04/19	2.1	46.29	0	0.00	46.35	2.1	11,970	0.02%
2022/04/18	30.1	46.46	0	0.00	46.50	30.1	11,843	0.25%
2022/04/15	2.1	47.11	0	0.00	47.10	2.1	11,628	0.02%
2022/04/14	12.6	47.76	1	47.90	47.70	11.6	11,442	0.10%
2022/04/13	9	47.96	3	47.85	48.00	6	11,348	0.05%
2022/04/12	18.5	48.24	21	48.31	48.00	-2.5	11,175	-0.02%
2022/04/11	0	49.60	1	49.40	49.45	-1	10,764	-0.01%
2022/04/07	0	0.00	2	49.75	49.55	-2	10,806	-0.02%
2022/04/06	6	49.83	4.1	49.75	50.20	1.9	10,709	0.02%
2022/04/01	2	49.70	3	49.65	49.75	-1	10,657	-0.01%
2022/03/31	0	0.00	16	50.03	49.90	-16	10,588	-0.15%
2022/03/30	1	49.80	1	49.85	49.85	0	10,436	0.00%
2022/03/28	7.1	49.20	3	49.37	49.70	4.1	10,389	0.04%
2022/03/25	1.1	49.60	1	49.65	49.70	0.1	10,342	0.00%
2022/03/24	11.1	49.91	41	49.84	49.95	-29.9	10,385	-0.29%
2022/03/23	0	0.00	2	49.55	49.65	-2	10,460	-0.02%
2022/03/22	8	49.49	1	49.45	49.70	7	10,377	0.07%
2022/03/21	4	49.63	9	49.64	49.75	-5	10,380	-0.05%
2022/03/18	5	48.45	9.1	48.78	48.95	-4.1	10,135	-0.04%
2022/03/17	2	47.98	1.3	47.99	48.00	0.7	9,745	0.01%
2022/03/16	5.5	47.76	1	47.70	47.85	4.5	9,630	0.05%
2022/03/15	1	47.85	5	47.75	47.95	-4	9,597	-0.04%
2022/03/14	1	47.60	3	47.70	47.55	-2	9,592	-0.02%
2022/03/11	4.1	47.55	0	0.00	47.45	4.1	9,676	0.04%
2022/03/10	1	47.40	0	0.00	47.60	1	9,818	0.01%
2022/03/09	0.8	47.30	2	47.30	47.25	-1.3	9,901	-0.01%
2022/03/08	6.1	46.96	20	47.00	46.95	-13.9	10,051	-0.14%
2022/03/07	10.1	47.03	0	0.00	47.10	10.1	10,059	0.10%
2022/03/04	2	47.80	1	47.70	47.65	1	10,340	0.01%
2022/03/03	0	0.00	2	48.00	48.05	-2	10,465	-0.02%
2022/03/02	0	0.00	0.2	47.90	48.00	-0.2	10,752	0.00%
2022/03/01	2	47.80	0	0.00	47.80	2	10,862	0.02%
2022/02/25	6	47.01	1	47.35	47.35	5	10,955	0.05%
2022/02/24	3.1	47.30	0	0.00	47.30	3.1	10,884	0.03%
2022/02/23	0.1	47.75	0	0.00	47.65	0.1	10,872	0.00%
2022/02/22	0	0.00	3	47.60	47.70	-3	10,974	-0.03%
2022/02/21	2	47.70	8.1	47.55	47.60	-6.1	10,977	-0.06%
2022/02/17	5.2	47.41	1.4	47.47	47.45	3.8	11,143	0.03%
2022/02/16	4	47.04	0	0.00	47.00	4	11,199	0.04%
2022/02/15	2	46.98	0	0.00	47.00	2	11,255	0.02%
2022/02/14	6.2	47.01	0	0.00	47.15	6.2	11,341	0.05%
2022/02/11	1	47.20	0	0.00	47.55	1	11,337	0.01%
2022/02/10	1	47.10	0	0.00	47.55	1	11,361	0.01%
2022/02/09	0.1	47.20	0	0.00	47.30	0.1	11,433	0.00%
2022/02/08	0	0.00	4	46.95	46.95	-4	11,535	-0.03%
2022/02/07	0.3	46.48	0	0.00	47.10	0.3	11,491	0.00%
2022/01/26	0	0.00	7	46.94	46.85	-7	11,314	-0.06%
2022/01/25	3	46.69	1	46.65	46.80	2	11,349	0.02%
2022/01/24	2	47.10	1	47.20	47.15	1	11,222	0.01%
2022/01/21	6.1	47.29	0.5	47.40	47.40	5.6	11,339	0.05%
2022/01/20	6	47.50	0	0.00	47.50	6	11,291	0.05%
2022/01/19	0	47.60	5	47.65	47.60	-5	11,341	-0.04%
2022/01/18	1	47.50	1	47.60	47.75	0	11,490	0.00%
2022/01/17	1	47.40	1	47.65	47.60	0	11,598	0.00%
2022/01/14	3	47.55	0	0.00	47.60	3	11,605	0.03%
2022/01/13	20	47.75	10.1	47.70	47.95	9.9	11,826	0.08%
2022/01/12	1	47.10	0	0.00	47.50	1	12,070	0.01%
2022/01/11	0.1	47.15	0	0.00	47.50	0.1	12,310	0.00%
2022/01/10	1.1	47.05	0	0.00	47.30	1.1	12,274	0.01%
2022/01/07	11	47.44	0	0.00	47.45	11	12,237	0.09%
2022/01/06	0.6	47.34	0	0.00	47.60	0.6	12,219	0.00%
2022/01/05	11.4	47.11	0	0.00	47.15	11.4	12,240	0.09%
2022/01/04	7.1	47.11	1	47.05	47.30	6.1	12,299	0.05%
2022/01/03	2	47.70	0	0.00	47.45	2	12,196	0.02%
2021/12/30	3	48.05	3	48.05	48.00	0	12,155	0.00%
2021/12/29	1	48.10	0	0.00	48.15	1	12,270	0.01%
2021/12/27	0	0.00	1	48.00	48.10	-1	12,448	-0.01%
2021/12/24	3.1	47.90	0	0.00	47.90	3.1	12,692	0.02%
2021/12/23	14	47.57	0	0.00	47.70	14	12,853	0.11%
2021/12/21	0.1	47.45	3	47.20	47.25	-2.9	13,062	-0.02%
2021/12/20	3	47.28	1.1	47.18	47.40	1.9	13,199	0.01%
2021/12/17	0	0.00	15	47.58	47.45	-15	13,236	-0.11%
2021/12/16	1.3	46.93	2	47.00	46.90	-0.7	13,161	-0.01%
2021/12/15	2	47.20	1	47.05	46.95	1	13,398	0.01%
2021/12/14	0.2	47.15	0.4	47.15	47.00	-0.2	13,527	0.00%
2021/12/13	0	47.35	0	0.00	47.10	0	13,762	0.00%
2021/12/10	0	0.00	16	47.54	47.30	-16	14,011	-0.11%
2021/12/09	5.5	47.60	0	0.00	47.40	5.5	14,718	0.04%
2021/12/08	2	47.60	0	0.00	47.70	2	15,007	0.01%
2021/12/07	4	47.15	0	0.00	47.55	4	15,100	0.03%
2021/12/06	10.4	47.16	3	47.17	47.30	7.4	15,059	0.05%
2021/12/03	3	46.48	1	46.50	46.40	2	15,012	0.01%
2021/12/02	9	46.33	0	0.00	46.30	9	14,910	0.06%
2021/12/01	8	46.38	0	0.00	46.60	8	14,885	0.05%
2021/11/30	0.1	47.30	0	0.00	46.00	0.1	14,816	0.00%
2021/11/29	0.1	46.60	12	46.19	46.50	-11.9	14,386	-0.08%
2021/11/26	12.3	46.51	2	46.50	46.50	10.3	14,324	0.07%
2021/11/25	2.2	47.12	0	0.00	47.15	2.2	14,217	0.02%
2021/11/24	14.5	47.45	0	0.00	47.45	14.5	14,124	0.10%
2021/11/23	4.2	47.78	0	0.00	47.80	4.2	13,953	0.03%
2021/11/22	4	47.91	0.2	48.10	47.90	3.8	13,999	0.03%
2021/11/19	6.1	48.08	1	48.10	48.30	5.1	13,936	0.04%
2021/11/18	0.2	48.50	5	48.35	48.30	-4.8	13,882	-0.03%
2021/11/17	3.1	48.39	0	0.00	48.55	3.1	13,875	0.02%
2021/11/16	4.1	48.45	0	0.00	48.65	4.1	13,977	0.03%
2021/11/15	4	48.55	4	48.34	48.60	0	14,174	0.00%
2021/11/10	5	48.55	0	0.00	48.70	5	14,843	0.03%
2021/11/09	1	48.55	0	0.00	48.80	1	15,088	0.01%
2021/11/08	5	48.30	1	48.80	48.95	4	16,197	0.02%
2021/11/05	2	47.95	1	47.90	48.15	1	16,989	0.01%
2021/11/04	10	48.13	1	48.10	48.10	9	17,324	0.05%
2021/11/02	3.1	48.24	0	0.00	48.15	3.1	18,197	0.02%
2021/11/01	0	48.30	0	0.00	48.25	0	18,674	0.00%
2021/10/29	2	48.33	0	0.00	48.25	2	18,923	0.01%
2021/10/28	1	48.50	0	0.00	48.50	1	19,472	0.01%
2021/10/27	2.1	48.50	0	0.00	48.35	2.1	19,594	0.01%
2021/10/26	2	48.63	0	0.00	48.45	2	19,646	0.01%
2021/10/25	0.1	48.35	0	0.00	48.25	0.1	19,726	0.00%
2021/10/22	5	48.80	1.1	49.00	48.80	3.9	20,089	0.02%
2021/10/21	1	48.51	0	0.00	48.75	1	20,240	0.01%
2021/10/20	24.3	48.44	12	48.38	48.35	12.3	20,272	0.06%
2021/10/19	28.3	49.16	0	0.00	49.10	28.3	20,369	0.14%
2021/10/18	3	49.85	0	0.00	49.80	3	20,223	0.01%
2021/10/15	0	0.00	4	50.08	50.10	-4	20,486	-0.02%
2021/10/14	12.1	49.97	0	0.00	49.90	12.1	20,492	0.06%
2021/10/13	1	50.30	4	50.30	50.50	-3	20,515	-0.01%
2021/10/12	3	50.20	0	0.00	50.20	3	20,491	0.01%
2021/10/08	1	50.30	0	0.00	50.40	1	20,467	0.00%
2021/10/07	0	0.00	6	50.30	50.40	-6	20,717	-0.03%
2021/10/06	5	49.85	0	0.00	49.90	5	20,940	0.02%
2021/10/05	0	0.00	4	50.06	50.30	-4	21,193	-0.02%
2021/10/04	8	50.08	6	50.15	50.00	2	21,654	0.01%
2021/10/01	6.1	50.08	9	50.20	50.20	-2.9	22,316	-0.01%
2021/09/30	1	50.80	4	51.00	51.00	-3	22,380	-0.01%
2021/09/29	4	50.53	8	50.74	50.60	-4	22,519	-0.02%
2021/09/28	0	0.00	5.5	51.09	51.00	-5.5	22,713	-0.02%
2021/09/27	0	0.00	1	51.10	51.10	-1	22,761	0.00%
2021/09/24	8	51.28	6	51.65	51.30	2	22,881	0.01%
2021/09/23	5	50.90	2.1	51.10	51.20	2.9	22,886	0.01%
2021/09/22	2.4	50.02	3	50.10	50.70	-0.6	22,838	0.00%
2021/09/17	6.3	51.10	1	51.20	50.70	5.3	22,742	0.02%
2021/09/16	2.4	51.56	18	51.60	51.70	-15.6	22,693	-0.07%
2021/09/15	1.2	51.21	4	51.15	51.20	-2.8	22,526	-0.01%
2021/09/14	1	51.40	17	51.26	51.40	-16	22,421	-0.07%
2021/09/13	15.2	50.00	10	49.96	50.10	5.2	21,802	0.02%
2021/09/10	1	48.85	7	48.76	49.00	-6.1	21,700	-0.03%
2021/09/09	0.1	48.10	0	0.00	48.20	0.1	21,833	0.00%
2021/09/08	8	48.57	2	48.50	48.55	6	21,908	0.03%
2021/09/07	0	0.00	10	48.80	48.75	-10	21,992	-0.05%
2021/09/06	10	48.90	61	48.80	48.80	-51	22,010	-0.23%
2021/09/03	6	48.43	1	48.45	48.50	5	21,935	0.02%
2021/09/02	3.1	47.85	2	48.03	47.90	1.1	21,889	0.01%
2021/09/01	5.1	48.00	0.2	48.40	48.40	4.9	21,952	0.02%
2021/08/31	1	47.50	5	47.97	48.45	-4	21,850	-0.02%
2021/08/30	4	47.30	2	47.30	47.60	2	21,749	0.01%
2021/08/27	2	47.00	9.5	47.08	47.45	-7.5	21,802	-0.03%
2021/08/26	3.2	47.06	4	46.88	46.95	-0.8	22,042	0.00%
2021/08/25	3.3	46.87	5	47.02	47.20	-1.7	22,198	-0.01%
2021/08/24	4.2	46.59	1	46.60	46.75	3.2	22,216	0.01%
2021/08/23	12	46.79	3	46.73	46.80	9	22,436	0.04%
2021/08/20	5.9	46.19	0	0.00	46.15	5.9	22,539	0.03%
2021/08/19	3.4	46.36	1	46.15	46.20	2.4	22,907	0.01%
2021/08/18	2.1	47.04	3	46.83	47.25	-1	22,789	0.00%
2021/08/17	9	47.48	15.4	47.45	47.30	-6.4	22,621	-0.03%
2021/08/16	4.4	47.90	4	48.10	47.95	0.4	22,465	0.00%
2021/08/13	11	48.26	58.3	48.32	48.40	-47.3	22,509	-0.21%
2021/08/12	15.9	46.79	0	0.00	47.60	15.9	22,621	0.07%
2021/08/11	33.6	51.10	4	51.00	51.10	29.6	21,868	0.14%
2021/08/10	42.2	51.86	10	51.90	51.90	32.2	21,421	0.15%
2021/08/09	8.8	52.18	27	52.01	52.40	-18.3	21,726	-0.08%
2021/08/06	26.4	52.70	10	52.90	52.90	16.4	21,805	0.08%
2021/08/05	16.9	53.02	7	53.20	52.70	9.9	22,168	0.04%
2021/08/04	46	54.22	26	54.02	53.80	20	23,135	0.09%
2021/08/03	53	53.83	29.1	53.70	53.90	23.9	23,671	0.10%
2021/08/02	6.1	52.72	10	52.80	52.80	-4	23,444	-0.02%
2021/07/30	5	52.72	16	52.80	52.60	-11	23,936	-0.05%
2021/07/29	39	52.86	3	52.63	52.90	36	24,450	0.15%
2021/07/28	10	52.28	12	52.58	52.40	-2	24,837	-0.01%
2021/07/27	1	52.80	5	52.90	53.00	-4	25,536	-0.02%
2021/07/26	9.1	53.33	5	53.30	53.20	4.1	26,205	0.02%
2021/07/23	13	52.77	18.2	52.52	53.00	-5.2	26,532	-0.02%
2021/07/22	3.1	52.00	0	0.00	52.10	3.1	26,663	0.01%
2021/07/21	1	51.70	14	52.16	51.80	-13	27,077	-0.05%
2021/07/20	4	51.65	23	51.70	51.70	-19	27,984	-0.07%
2021/07/19	2.1	51.99	1	51.80	52.00	1.1	29,485	0.00%
2021/07/16	11	51.41	1	51.50	51.50	10	32,699	0.03%
2021/07/15	6.1	51.50	2	51.50	51.60	4.1	34,817	0.01%
2021/07/14	48.3	51.51	3	51.40	51.50	45.3	36,177	0.13%
2021/07/13	9	51.92	5	51.80	51.90	4	36,859	0.01%
2021/07/12	6.1	52.11	5	52.06	52.20	1.1	37,265	0.00%
2021/07/09	52.2	52.06	11	52.35	52.00	41.2	37,473	0.11%
2021/07/08	67	52.53	44	52.62	52.80	23	37,291	0.06%
2021/07/07	12	51.19	1.2	51.20	51.30	10.8	36,928	0.03%
2021/07/06	15	51.01	2.1	51.24	51.20	12.9	36,823	0.04%
2021/07/05	24.1	50.62	1.2	50.98	50.60	22.8	36,751	0.06%
2021/07/02	3	50.60	1	50.80	50.50	2	36,605	0.01%
2021/07/01	30.2	50.73	0	0.00	50.60	30.2	36,533	0.08%
2021/06/30	0	51.20	5	51.10	51.00	-5	36,744	-0.01%
2021/06/29	20	51.10	10	51.08	51.20	10	36,788	0.03%
2021/06/28	1	51.00	1	51.10	51.10	0	36,966	0.00%
2021/06/25	3	51.07	7	51.07	51.00	-4	36,992	-0.01%
2021/06/24	0	0.00	6	51.10	51.10	-6	37,241	-0.02%
2021/06/23	29	50.81	21.6	50.82	51.00	7.4	37,676	0.02%
2021/06/22	7	51.03	0	0.00	50.90	7	37,792	0.02%
2021/06/21	3.7	50.63	10	50.70	50.70	-6.3	37,889	-0.02%
2021/06/18	25	51.10	6	51.18	51.00	19	38,189	0.05%
2021/06/17	3.6	51.62	0	0.00	51.50	3.6	39,486	0.01%
2021/06/16	0.1	51.60	4	51.70	51.90	-3.9	39,623	-0.01%
2021/06/15	5	51.18	0	0.00	51.30	5	39,581	0.01%
2021/06/11	0	0.00	1	51.40	51.40	-1	39,636	0.00%
2021/06/09	3	50.87	3	51.03	51.30	0	39,925	0.00%
2021/06/08	5	51.24	0	0.00	51.40	5	40,039	0.01%
2021/06/07	3.6	51.44	0	0.00	51.50	3.6	40,264	0.01%
2021/06/04	21.2	51.86	0	0.00	51.90	21.2	40,452	0.05%
2021/06/03	11.2	52.04	11	52.09	52.30	0.2	40,659	0.00%
2021/06/02	3.2	51.53	11	51.57	52.00	-7.8	40,510	-0.02%
2021/06/01	2.1	51.37	10	51.30	51.50	-7.9	40,290	-0.02%
2021/05/31	5.1	51.17	0	0.00	51.60	5.1	40,457	0.01%
2021/05/28	1	50.40	19	50.47	50.60	-18	40,331	-0.04%
2021/05/27	24	50.10	24	50.18	50.30	0	40,411	0.00%
2021/05/26	3.1	50.78	1	51.20	50.70	2.1	40,254	0.01%
2021/05/24	1.1	51.20	37	51.30	51.30	-35.9	40,233	-0.09%
2021/05/21	5	52.38	14.2	52.41	51.20	-9.2	40,408	-0.02%
2021/05/20	5	50.80	7	50.59	50.80	-2	40,310	0.00%
2021/05/19	5	49.98	13	50.14	50.50	-8	40,085	-0.02%
2021/05/18	15	49.83	45	49.61	50.00	-30	39,915	-0.08%
2021/05/17	54	47.82	26	48.06	47.90	28	39,776	0.07%
2021/05/14	7.1	49.69	2	49.65	49.60	5.1	39,121	0.01%
2021/05/13	22.5	48.42	4	47.63	49.20	18.5	38,782	0.05%
2021/05/12	35.9	49.23	131.3	49.18	49.60	-95.4	38,261	-0.25%	大賣/
2021/05/11	10.1	51.70	15	52.63	51.60	-4.9	36,972	-0.01%
2021/05/10	18.2	52.82	20	52.48	52.90	-1.8	36,241	0.00%
2021/05/07	60.2	52.36	2	52.25	52.30	58.2	36,059	0.16%
2021/05/06	8.3	51.75	4.2	52.10	53.00	4.1	35,706	0.01%
2021/05/05	66.4	50.80	11.9	50.94	50.80	54.5	35,241	0.15%
2021/05/04	80.4	50.25	33.1	50.25	50.20	47.4	35,127	0.13%
2021/05/03	30.5	51.22	35	51.48	51.20	-4.5	34,169	-0.01%
2021/04/29	18.4	52.30	3	52.37	52.10	15.4	33,664	0.05%
2021/04/28	26.3	52.63	72	52.57	53.20	-45.7	33,224	-0.14%
2021/04/27	25.8	52.70	8	52.66	52.70	17.8	33,106	0.05%
2021/04/26	39.5	53.30	23.2	53.33	53.10	16.3	32,617	0.05%
2021/04/23	42.8	52.49	13	52.80	53.00	29.8	31,717	0.09%
2021/04/22	64.8	56.18	31	57.15	54.10	33.8	30,558	0.11%
2021/04/21	42	54.35	98.9	54.59	55.70	-56.9	27,491	-0.21%
2021/04/20	20.3	52.46	13.7	52.75	52.00	6.6	25,459	0.03%
2021/04/19	16.1	50.14	69.1	50.02	50.40	-53	24,106	-0.22%
2021/04/16	8	48.23	18.5	48.18	49.00	-10.5	23,301	-0.05%
2021/04/15	1	47.85	11.3	47.82	47.90	-10.3	22,795	-0.05%
2021/04/14	15.2	47.02	7	47.00	47.00	8.2	22,494	0.04%
2021/04/13	47.2	46.91	49.5	47.43	47.20	-2.3	22,362	-0.01%
2021/04/12	10.3	46.80	1	46.80	46.85	9.3	22,111	0.04%
2021/04/09	119.1	46.79	12	46.92	46.70	107.1	22,041	0.49%	大買/鉅額交易
2021/04/08	1	46.70	1.5	46.90	46.90	-0.5	21,910	0.00%
2021/04/07	2	46.78	1.3	46.77	46.80	0.7	21,820	0.00%
2021/04/06	14	46.80	20	46.79	46.85	-6	21,761	-0.03%
2021/04/01	3.4	46.72	1	46.75	46.70	2.4	21,372	0.01%
2021/03/31	3.3	46.71	42.1	46.63	46.80	-38.9	21,256	-0.18%
2021/03/30	1	46.30	4	46.31	46.55	-3	21,044	-0.01%
2021/03/29	14.2	46.37	4	46.50	46.50	10.2	20,945	0.05%
2021/03/26	7.4	45.86	14	45.93	46.15	-6.6	20,680	-0.03%
2021/03/25	25.2	45.51	12.1	45.41	45.55	13.1	20,287	0.06%
2021/03/24	2.1	45.60	2	45.55	45.55	0.1	20,110	0.00%
2021/03/23	77.4	45.71	24	45.71	45.70	53.4	19,996	0.27%
2021/03/22	116.4	45.72	33.5	45.91	45.80	82.9	19,589	0.42%	大買/
2021/03/19	28	42.78	0	0.00	42.70	28	18,122	0.15%
2021/03/18	13	43.10	2.1	43.10	43.10	10.9	17,888	0.06%
2021/03/17	12	42.85	3	42.90	42.85	9	17,899	0.05%
2021/03/16	0	0.00	12.6	42.58	42.60	-12.6	17,904	-0.07%
2021/03/15	19.3	42.46	1	42.35	42.35	18.3	17,936	0.10%
2021/03/12	24.4	42.69	46.9	42.58	42.70	-22.5	17,781	-0.13%
2021/03/11	4	42.94	42	42.94	42.85	-38	17,666	-0.22%
2021/03/10	17	42.99	7	43.01	43.00	10	17,600	0.06%
2021/03/09	8	43.06	4.2	42.99	43.40	3.8	17,714	0.02%
2021/03/08	9	42.60	5	42.70	42.65	4	17,513	0.02%
2021/03/05	1	42.50	5	42.46	42.50	-4	17,433	-0.02%
2021/03/04	7	42.30	0	0.00	42.50	7	17,847	0.04%
2021/03/03	5	42.34	0	0.00	42.55	5	17,835	0.03%
2021/03/02	0	0.00	5	42.35	42.10	-5	17,744	-0.03%
2021/02/26	16.4	42.19	7	42.41	42.00	9.4	17,589	0.05%
2021/02/25	6	42.78	3	42.75	42.90	3	17,255	0.02%
2021/02/24	2	42.48	16	42.67	42.55	-14	17,267	-0.08%
2021/02/23	6	42.21	16	42.39	42.45	-10	17,237	-0.06%
2021/02/22	19	41.92	3	41.88	41.80	16	17,008	0.09%
2021/02/19	6	41.33	1	41.10	41.60	5	16,970	0.03%
2021/02/18	2	41.23	1	41.50	41.35	1	16,894	0.01%
2021/02/17	10.1	41.01	14	41.07	41.25	-4	16,801	-0.02%
2021/02/05	1	40.75	1	40.75	40.85	0	16,576	0.00%
2021/02/04	6.2	40.54	0	0.00	40.40	6.2	16,647	0.04%
2021/02/03	7	40.52	0	0.00	40.55	7	17,019	0.04%
2021/02/02	4	41.00	3.1	41.10	40.75	0.9	16,937	0.01%
2021/02/01	0.3	40.78	1	40.75	40.80	-0.7	16,812	0.00%
2021/01/29	19.5	40.19	3	40.25	40.15	16.5	16,789	0.10%
2021/01/28	6	40.25	0	0.00	40.25	6	16,597	0.04%
2021/01/27	27	40.39	1	40.55	40.35	26	16,362	0.16%
2021/01/26	17.3	40.39	2	40.25	40.35	15.3	16,223	0.09%
2021/01/25	8	40.83	0	0.00	40.90	8	15,710	0.05%
2021/01/22	51	40.57	2	40.55	40.60	49	15,509	0.32%
2021/01/21	24.1	40.91	0	0.00	40.80	24.1	15,191	0.16%
2021/01/20	16.1	41.03	0	0.00	40.95	16.1	15,029	0.11%
2021/01/19	15	41.81	1	41.70	41.75	14	14,598	0.10%
2021/01/18	16	41.52	30	41.60	41.60	-14	14,547	-0.10%
2021/01/15	5	42.08	11.6	42.30	41.95	-6.6	14,248	-0.05%
2021/01/14	11	42.55	1	42.55	42.55	10	13,868	0.07%
2021/01/13	3.1	42.74	1	42.80	42.70	2.1	13,709	0.02%
2021/01/12	3	42.82	0	0.00	42.70	3	13,599	0.02%
2021/01/11	1	42.90	0	0.00	43.10	1	13,516	0.01%
2021/01/08	7	42.87	0	0.00	42.95	7	13,435	0.05%
2021/01/07	2	42.90	0	0.00	42.85	2	13,366	0.01%
2021/01/06	13	43.14	0	0.00	42.95	13	13,172	0.10%
2021/01/05	1	43.05	2.1	43.06	43.10	-1.1	13,036	-0.01%
2021/01/04	1	43.25	0	0.00	43.20	1	12,974	0.01%
2020/12/31	16.3	43.33	1	43.25	43.20	15.3	12,933	0.12%
2020/12/30	0	0.00	1.1	43.19	43.25	-1.1	12,962	-0.01%
2020/12/29	0	0.00	2	43.05	43.00	-2	12,916	-0.02%
2020/12/28	1	42.90	0	0.00	43.00	1	12,907	0.01%
2020/12/25	1.1	42.99	1	42.75	42.80	0.1	12,961	0.00%
2020/12/24	4	42.76	2	42.75	42.70	2	13,055	0.02%
2020/12/23	7	42.71	0	0.00	42.80	7	13,075	0.05%
2020/12/22	2	43.13	0.9	43.00	42.95	1.1	13,149	0.01%
2020/12/21	4	43.43	3	43.47	43.50	1	13,438	0.01%
2020/12/18	0	0.00	0.1	42.95	42.95	-0.1	13,750	0.00%
2020/12/17	1	42.70	0.5	42.80	42.65	0.5	13,865	0.00%
2020/12/16	0.8	43.10	0	0.00	43.05	0.8	13,782	0.01%
2020/12/15	1	42.70	0	0.00	42.50	1	13,764	0.01%
2020/12/14	1	42.75	1	42.80	42.80	0	13,726	0.00%
2020/12/11	12	43.01	1	43.00	42.90	11	13,816	0.08%
2020/12/10	35	43.25	0	0.00	43.25	35	13,749	0.25%
2020/12/09	1	43.45	5	43.60	43.35	-4	13,778	-0.03%
2020/12/08	0.4	43.40	0.4	43.45	43.60	0	13,772	0.00%
2020/12/07	6	43.48	2	43.50	43.55	4	13,759	0.03%
2020/12/04	3	43.55	0	0.00	43.65	3	13,838	0.02%
2020/12/03	7	43.82	8	43.77	43.50	-1	13,761	-0.01%
2020/12/02	0	0.00	7	43.12	43.20	-7	13,481	-0.05%
2020/12/01	0	0.00	3	43.15	43.15	-3	13,676	-0.02%
2020/11/30	8.6	43.49	5.2	43.43	42.90	3.3	13,906	0.02%
2020/11/27	2.2	42.93	3.2	43.14	43.30	-1	13,694	-0.01%
2020/11/26	0	0.00	0.2	42.90	42.95	-0.2	13,620	0.00%
2020/11/25	5	42.60	2	42.95	42.60	3	13,772	0.02%
2020/11/24	3	42.88	0	0.00	42.75	3	13,849	0.02%
2020/11/23	2	42.98	8	43.00	43.00	-6	13,800	-0.04%
2020/11/20	22	42.65	0	0.00	42.70	22	13,790	0.16%
2020/11/19	23	42.87	101	42.85	42.90	-78	13,775	-0.57%	大賣/
2020/11/18	1	42.80	0	0.00	42.70	1	13,816	0.01%
2020/11/17	11	42.64	13	42.55	42.75	-2	13,854	-0.01%
2020/11/16	1	42.25	0	0.00	42.35	1	14,202	0.01%
2020/11/13	20	42.25	0	0.00	42.25	20	14,467	0.14%
2020/11/12	27	42.51	6	42.38	42.40	21	14,811	0.14%
2020/11/11	1	42.15	14.1	42.65	42.65	-13.1	14,831	-0.09%
2020/11/10	5	41.15	0	0.00	41.55	5	14,766	0.03%
2020/11/09	0.7	41.15	1	41.20	41.15	-0.3	14,981	0.00%
2020/11/06	1	40.85	1	40.85	40.85	0	16,178	0.00%
2020/11/05	22	40.99	0	0.00	41.05	22	16,546	0.13%
2020/11/04	2	40.90	2	40.90	40.90	0	16,842	0.00%
2020/11/03	2	40.68	0	0.00	40.95	2	17,212	0.01%
2020/11/02	5	40.56	1	40.60	40.60	4	17,662	0.02%
2020/10/30	3	40.42	2	40.55	40.55	1	18,262	0.01%
2020/10/28	5	40.56	1	40.50	40.55	4	18,534	0.02%
2020/10/27	8	40.46	0	0.00	40.50	8	18,592	0.04%
2020/10/26	2.7	40.56	0	0.00	40.50	2.7	18,606	0.01%
2020/10/23	5	40.98	4	40.60	40.65	1	18,750	0.01%
2020/10/22	7	40.61	0	0.00	41.00	7	18,943	0.04%
2020/10/21	4	40.35	0	0.00	40.30	4	19,040	0.02%
2020/10/20	3	40.28	0	0.00	40.35	3	19,061	0.02%
2020/10/19	3	40.70	0	0.00	40.45	3	19,122	0.02%
2020/10/16	5.6	40.42	3	40.33	40.30	2.6	19,278	0.01%
2020/10/15	12	40.34	0	0.00	40.30	12	19,671	0.06%
2020/10/14	1	40.55	0	0.00	40.50	1	19,700	0.01%
2020/10/13	16	40.48	0	0.00	40.50	16	19,784	0.08%
2020/10/12	8	40.98	0	0.00	40.95	8	20,214	0.04%
2020/10/08	3	41.00	0	0.00	41.15	3	20,431	0.01%
2020/10/07	2	41.13	3	41.35	41.15	-1	20,445	0.00%
2020/10/06	3	41.30	1	41.25	41.40	2	20,441	0.01%
2020/09/30	2	41.48	0	0.00	41.40	2	20,812	0.01%
2020/09/29	1	41.55	5	41.29	41.20	-4	20,975	-0.02%
2020/09/28	2	40.85	0	0.00	40.95	2	21,043	0.01%
2020/09/25	5	40.42	1	40.45	40.55	4	21,224	0.02%
2020/09/24	21	40.20	3	40.05	40.05	18	21,293	0.08%
2020/09/23	27	41.04	10	41.18	41.00	17	21,057	0.08%
2020/09/22	5	41.94	0	0.00	41.80	5	20,759	0.02%
2020/09/21	2	42.30	1.1	42.36	42.25	1	20,638	0.00%
2020/09/18	1	42.50	3.2	42.49	42.50	-2.2	20,706	-0.01%
2020/09/17	0.3	42.80	0	0.00	42.55	0.3	20,727	0.00%
2020/09/16	4	42.70	0	0.00	42.85	4	20,772	0.02%
2020/09/15	5	42.60	6	42.69	42.70	-1	20,736	0.00%
2020/09/14	2	42.33	0	0.00	42.95	2	20,963	0.01%
2020/09/11	1.2	42.32	2	42.25	42.30	-0.8	20,893	0.00%
2020/09/10	1	42.30	0	0.00	42.45	1	20,933	0.00%
2020/09/09	4	42.26	0	0.00	42.55	4	20,892	0.02%
2020/09/08	47	42.75	0	0.00	42.70	47	20,918	0.22%
2020/09/07	5	42.59	4.1	42.39	42.70	0.9	21,054	0.00%
2020/09/04	3	42.22	0	0.00	42.20	3	21,101	0.01%
2020/09/03	4	42.58	0	0.00	42.70	4	21,075	0.02%
2020/09/02	2	42.58	1	42.35	42.65	1	20,913	0.00%
2020/09/01	4	42.69	1	42.65	42.75	3	20,813	0.01%
2020/08/31	4	43.09	0	0.00	42.90	4	20,717	0.02%
2020/08/28	2	43.45	0	0.00	43.50	2	20,610	0.01%
2020/08/27	3	43.80	2	43.88	43.85	1	20,645	0.00%
2020/08/26	0	0.00	3	43.92	44.10	-3	20,707	-0.01%
2020/08/25	6	44.18	0	0.00	44.10	6	20,673	0.03%
2020/08/24	1	44.25	0	0.00	44.05	1	21,049	0.00%
2020/08/21	4	44.23	2	44.08	44.25	2	21,056	0.01%
2020/08/20	10	43.78	14	44.20	43.50	-4	20,862	-0.02%
2020/08/19	7	44.36	7	44.57	44.35	0	20,547	0.00%
2020/08/18	11	43.80	20	43.97	44.00	-9	20,240	-0.04%
2020/08/17	2	43.45	11	43.31	43.35	-9	19,928	-0.05%
2020/08/14	5	42.15	57	42.01	42.85	-52	19,825	-0.26%
2020/08/13	50	41.07	0	0.00	41.20	50	19,407	0.26%
2020/08/12	99	41.08	5	41.15	41.00	94	19,247	0.49%
2020/08/11	13	46.57	0	0.00	46.50	13	18,034	0.07%
2020/08/10	17	46.70	2	46.70	46.60	15	17,645	0.09%
2020/08/07	2	47.25	9.2	47.26	47.10	-7.2	17,455	-0.04%
2020/08/06	0	0.00	54	47.00	47.15	-54	17,219	-0.31%
2020/08/05	0	0.00	113.1	46.17	46.45	-113.1	16,833	-0.67%	大賣/鉅額交易
2020/08/04	5	45.28	2	45.50	45.40	3	16,369	0.02%
2020/08/03	3	44.87	5	44.95	44.95	-2	16,214	-0.01%
2020/07/31	7	45.20	0	0.00	45.00	7	16,141	0.04%
2020/07/30	1	45.20	5	45.20	45.35	-4	16,127	-0.02%
2020/07/29	0	0.00	3	45.00	45.05	-3	16,204	-0.02%
2020/07/28	2	44.30	10	44.30	44.50	-8	16,213	-0.05%
2020/07/27	19	44.65	30	44.65	44.60	-11	16,216	-0.07%
2020/07/24	1	45.00	5	45.35	45.00	-4	16,217	-0.02%
2020/07/23	2	45.58	0	0.00	45.60	2	16,183	0.01%
2020/07/22	8	45.44	3.4	45.45	45.50	4.6	16,181	0.03%
2020/07/21	0	0.00	29	45.54	45.55	-29	16,060	-0.18%
2020/07/20	7.6	45.11	11.4	45.05	45.10	-3.7	15,811	-0.02%
2020/07/17	1	44.70	1	45.00	44.80	0	15,774	0.00%
2020/07/16	13.1	44.71	3	44.78	44.50	10.1	15,824	0.06%
2020/07/15	1	45.55	5.7	45.70	45.60	-4.7	15,384	-0.03%
2020/07/14	2	45.35	15	45.05	45.30	-13	15,181	-0.09%
2020/07/13	0	0.00	2	45.10	45.20	-2	15,199	-0.01%
2020/07/10	0	0.00	8	45.14	44.95	-8	15,301	-0.05%
2020/07/09	5	45.20	59	45.31	45.30	-54	15,268	-0.35%
2020/07/08	1	45.05	7	45.09	45.15	-6	15,002	-0.04%
2020/07/07	5	44.40	6	44.43	44.50	-1	14,733	-0.01%
2020/07/06	0	0.00	3.1	44.43	44.40	-3.1	14,649	-0.02%
2020/07/03	0	0.00	27.5	43.96	43.95	-27.5	14,624	-0.19%
2020/07/02	0	0.00	7.3	43.56	43.60	-7.3	14,576	-0.05%
2020/07/01	2	42.88	0	0.00	43.10	2	14,481	0.01%
2020/06/29	7	42.69	0	0.00	42.65	7	14,485	0.05%
2020/06/24	2	42.80	0	0.00	42.85	2	14,456	0.01%
2020/06/23	1	42.75	0	0.00	42.70	1	14,452	0.01%
2020/06/22	3	42.77	5	42.70	42.90	-2	14,506	-0.01%
2020/06/19	17	42.72	1	42.65	42.55	16	14,595	0.11%
2020/06/18	45	42.70	0	0.00	42.70	45	14,575	0.31%
2020/06/17	33	42.78	8	42.60	42.85	25	14,913	0.17%
2020/06/16	4	42.95	0	0.00	42.85	4	15,214	0.03%
2020/06/15	8	42.60	4	42.90	42.50	4	15,627	0.03%
2020/06/12	8	42.95	0	0.00	42.90	8	15,929	0.05%
2020/06/11	0	0.00	3	44.00	43.30	-3	16,268	-0.02%
2020/06/10	4	43.64	11	43.95	44.00	-7	16,336	-0.04%
2020/06/09	41	43.75	4	43.84	43.90	37	16,626	0.22%
2020/06/08	1	43.80	3	43.70	43.95	-2	16,884	-0.01%
2020/06/05	5	43.55	1	43.55	43.65	4	16,879	0.02%
2020/06/04	0.2	43.40	0	0.00	43.40	0.2	17,038	0.00%
2020/06/03	8	43.70	8	43.76	43.65	0	17,164	0.00%
2020/06/02	0	0.00	1	43.25	43.30	-1	17,071	-0.01%
2020/06/01	4	43.08	1	43.10	43.10	3	17,036	0.02%
2020/05/29	1	42.60	0	0.00	42.55	1	16,970	0.01%
2020/05/28	8	42.70	2	42.75	42.35	6	16,591	0.04%
2020/05/27	11	42.80	1	42.90	42.85	10	16,655	0.06%
2020/05/25	6	42.65	0	0.00	42.65	6	16,826	0.04%
2020/05/22	2	42.70	0	0.00	42.65	2	16,923	0.01%
2020/05/21	12	43.06	0	0.00	43.00	12	16,923	0.07%
2020/05/20	0	0.00	11.1	43.09	42.90	-11.1	16,891	-0.07%
2020/05/19	11	42.90	2	43.08	43.00	9	16,886	0.05%
2020/05/18	2	42.00	5	42.20	42.35	-3	16,725	-0.02%
2020/05/15	3	42.30	0	0.00	42.30	3	16,700	0.02%
2020/05/14	1.5	42.53	1	42.40	42.60	0.5	16,720	0.00%
2020/05/13	6	42.50	1	42.50	42.90	5	16,615	0.03%
2020/05/12	4	42.95	6	42.88	42.95	-2	16,648	-0.01%
2020/05/11	1	43.35	3	43.30	43.15	-2	16,683	-0.01%
2020/05/08	3	42.97	1.7	42.95	43.00	1.4	16,728	0.01%
2020/05/07	1	42.95	86	42.66	42.70	-85	16,749	-0.51%
2020/05/06	5	42.71	0	0.00	42.60	5	16,822	0.03%
2020/05/05	7	42.61	0	0.00	42.85	7	16,875	0.04%
2020/05/04	16	42.40	1	42.50	42.20	15	16,886	0.09%
2020/04/30	20	43.22	5.1	42.89	43.20	14.9	16,928	0.09%
2020/04/29	90	42.46	6	42.46	42.55	84	16,995	0.49%
2020/04/28	5	41.99	0	0.00	42.25	5	17,208	0.03%
2020/04/27	0	0.00	0.1	42.00	42.00	-0.1	18,115	0.00%
2020/04/24	1	41.80	11	41.85	42.00	-10	18,025	-0.06%
2020/04/23	1	41.60	4	42.10	42.15	-3	18,025	-0.02%
2020/04/22	0	0.00	1	41.55	41.60	-1	17,994	-0.01%
2020/04/21	7	41.97	2	41.90	41.80	5	18,175	0.03%
2020/04/20	1	42.30	0	0.00	42.35	1	18,223	0.01%
2020/04/17	1	42.05	3	42.27	42.00	-2	18,450	-0.01%
2020/04/16	0	0.00	2	42.00	41.85	-2	18,435	-0.01%
2020/04/15	8	41.84	0	0.00	41.80	8	18,514	0.04%
2020/04/14	10	41.18	0	0.00	41.65	10	18,414	0.05%
2020/04/13	1	40.90	6	40.82	40.80	-5	18,392	-0.03%
2020/04/09	1	40.65	0	0.00	40.55	1	18,714	0.01%
2020/04/08	0	0.00	2	41.10	41.00	-2	18,786	-0.01%
2020/04/07	1	39.85	5	39.69	39.95	-4	18,599	-0.02%
2020/04/06	1	39.05	2	39.05	39.05	-1	18,657	-0.01%
2020/04/01	1	39.10	7.2	39.28	39.00	-6.2	18,611	-0.03%
2020/03/31	1	39.20	1	39.20	39.50	0	18,495	0.00%
2020/03/27	10	39.04	1	39.05	38.95	9	18,246	0.05%
2020/03/26	0	0.00	3	38.80	38.60	-3	18,248	-0.02%
2020/03/25	15	39.22	2	39.05	38.80	13	18,249	0.07%
2020/03/24	5	37.98	20	38.24	38.25	-15	18,117	-0.08%
2020/03/23	2	35.83	2	36.20	36.10	0	17,961	0.00%
2020/03/20	26	36.15	16	36.28	36.95	10	17,655	0.06%
2020/03/19	8	33.82	3	34.70	33.60	5	17,337	0.03%
2020/03/18	11	36.78	1	37.35	36.00	10	17,069	0.06%
2020/03/17	14	37.61	26	37.80	37.60	-12	16,688	-0.07%
2020/03/16	1	39.10	2	39.53	38.85	-1	16,138	-0.01%
2020/03/13	6.1	38.85	2	38.65	40.25	4.1	15,911	0.03%
2020/03/12	4	40.96	0	0.00	40.75	4	15,439	0.03%
2020/03/10	2	41.50	4	41.50	41.60	-2	14,955	-0.01%
2020/03/09	11	41.85	1	42.10	41.85	10	14,818	0.07%
2020/03/06	1	42.90	0	0.00	42.85	1	14,613	0.01%
2020/03/05	0	0.00	2	43.00	43.30	-2	14,608	-0.01%
2020/03/04	0	0.00	2	42.70	42.85	-2	14,772	-0.01%
2020/03/02	2	42.50	60	41.77	42.25	-58	14,678	-0.40%
2020/02/26	2	42.28	1	42.20	42.20	1	14,772	0.01%
2020/02/25	2	42.83	1	42.95	42.70	1	14,628	0.01%
2020/02/24	2	43.00	0	0.00	43.00	2	14,574	0.01%
2020/02/19	0	0.00	1	43.35	43.40	-1	15,251	-0.01%
2020/02/18	0	0.00	15	43.08	43.05	-15	15,442	-0.10%
2020/02/17	0	0.00	2	43.05	43.00	-2	15,522	-0.01%
2020/02/14	2	43.20	15	43.29	43.20	-13	15,690	-0.08%
2020/02/13	0	0.00	2	43.18	43.15	-2	15,652	-0.01%
2020/02/12	2	42.85	0	0.00	42.80	2	15,560	0.01%
2020/02/10	2	42.35	0	0.00	42.40	2	15,477	0.01%
2020/02/06	1	43.00	47	43.00	43.00	-46	15,478	-0.30%
2020/02/05	0	0.00	1	42.45	42.35	-1	15,557	-0.01%
2020/02/04	2	42.48	2	42.53	42.40	0	15,460	0.00%
2020/02/03	3	41.05	9	40.71	41.55	-6	15,348	-0.04%
2020/01/31	6	42.32	11.6	42.29	42.05	-5.6	15,299	-0.04%
2020/01/30	74	42.60	17	42.41	41.85	57	15,164	0.38%
2020/01/17	0	0.00	9	44.86	44.90	-9	14,487	-0.06%
2020/01/16	2	44.80	3.1	44.68	44.75	-1.1	14,575	-0.01%
2020/01/15	0	0.00	16	44.60	44.55	-16	14,636	-0.11%
2020/01/14	0	0.00	1	44.40	44.55	-1	14,537	-0.01%
2020/01/13	3	44.00	34	44.15	44.25	-31	14,595	-0.21%
2020/01/10	5	43.50	1	43.40	43.50	4	15,006	0.03%
2020/01/08	0	0.00	2	43.45	43.40	-2	14,943	-0.01%
2020/01/07	2	43.48	14	43.50	43.60	-12	14,877	-0.08%
2020/01/06	0	0.00	110.5	43.45	43.45	-110.5	14,973	-0.74%	大賣/鉅額交易
2020/01/03	2	43.95	1	43.80	43.95	1	14,911	0.01%
2020/01/02	0	0.00	7.1	44.04	44.10	-7.1	14,838	-0.05%
2019/12/31	0	0.00	7	43.68	43.70	-7	14,647	-0.05%
2019/12/30	6	43.63	0	0.00	43.65	6	14,673	0.04%
2019/12/27	0	0.00	2	43.25	43.25	-2	14,540	-0.01%
2019/12/25	0	0.00	3	43.10	43.10	-3	14,801	-0.02%
2019/12/23	1	43.05	0	0.00	43.25	1	14,952	0.01%
2019/12/20	1.9	42.93	10	42.96	42.95	-8.1	14,978	-0.05%
2019/12/19	0	0.00	1	42.80	43.00	-1	14,997	-0.01%
2019/12/18	0	0.00	3	42.87	43.00	-3	15,064	-0.02%
2019/12/17	0	0.00	23	42.76	42.95	-23	15,039	-0.15%
2019/12/16	2	42.80	5	42.82	42.80	-3	14,936	-0.02%
2019/12/13	4	42.60	56	42.62	42.55	-52	14,945	-0.35%
2019/12/10	0	0.00	1	42.10	42.10	-1	15,068	-0.01%
2019/12/09	0	0.00	4	41.94	42.05	-4	15,165	-0.03%
2019/12/06	0	0.00	4	41.80	41.75	-4	15,175	-0.03%
2019/12/04	6	41.51	0	0.00	41.75	6	15,645	0.04%
2019/12/03	1	41.75	6	41.83	41.85	-5	15,733	-0.03%
2019/12/02	7	41.24	9	41.25	41.35	-2	15,733	-0.01%
2019/11/29	6	41.50	2	41.55	41.40	4	15,719	0.03%
2019/11/28	1	42.05	2	42.03	42.00	-1	15,662	-0.01%
2019/11/27	3	41.78	0	0.00	41.95	3	15,837	0.02%
2019/11/26	0	0.00	1	42.19	41.80	-1	15,863	-0.01%
2019/11/25	1	42.05	0	0.00	41.95	1	15,528	0.01%
2019/11/22	13	42.15	2	42.05	42.10	11	15,556	0.07%
2019/11/21	5	42.34	0	0.00	42.35	5	15,639	0.03%
2019/11/20	5	42.49	4	42.54	42.65	1	15,535	0.01%
2019/11/19	3	41.65	3	41.93	42.10	0	15,188	0.00%
2019/11/18	4	42.04	80.7	41.90	42.10	-76.7	15,006	-0.51%
2019/11/15	1	41.40	8	41.62	41.70	-7	14,790	-0.05%
2019/11/14	0	0.00	8	41.06	41.15	-8	14,612	-0.05%
2019/11/13	1	41.00	7	41.30	41.00	-6	14,577	-0.04%
2019/11/12	1	40.50	9	40.55	40.65	-8	14,491	-0.06%
2019/11/11	0	0.00	8	40.82	40.35	-8	14,806	-0.05%
2019/11/08	0	0.00	1	40.95	40.90	-1	15,386	-0.01%
2019/11/07	0	0.00	7	40.76	40.95	-7	15,890	-0.04%
2019/11/06	1	40.85	5	40.86	40.80	-4	16,088	-0.02%
2019/11/05	40	40.70	0	0.00	40.90	40	16,203	0.25%
2019/11/04	3	40.90	1	40.75	40.95	2	16,285	0.01%
2019/11/01	5	40.47	0	0.00	40.55	5	16,295	0.03%
2019/10/31	2	40.45	0	0.00	40.45	2	16,600	0.01%
2019/10/30	2	40.28	34.3	40.44	40.35	-32.3	16,869	-0.19%
2019/10/29	1	40.50	0	0.00	40.65	1	16,765	0.01%
2019/10/28	5	40.74	4	40.80	40.75	1	16,612	0.01%
2019/10/25	6	40.83	9.6	40.90	40.85	-3.6	16,652	-0.02%
2019/10/24	1	40.80	7	41.09	41.00	-6	16,478	-0.04%
2019/10/23	6	40.94	4.7	40.91	40.95	1.3	16,533	0.01%
2019/10/22	13	41.18	3	41.20	41.40	10	16,532	0.06%
2019/10/21	36	41.33	4.3	41.40	41.50	31.7	16,453	0.19%
2019/10/18	1	40.80	42.6	40.60	40.95	-41.6	16,356	-0.25%
2019/10/17	1.7	40.05	9	40.04	40.10	-7.3	15,849	-0.05%
2019/10/16	1	39.95	0	0.00	40.00	1	15,811	0.01%
2019/10/15	0	0.00	2	39.90	40.00	-2	15,916	-0.01%
2019/10/14	1	39.90	2	39.90	39.95	-1	16,255	-0.01%
2019/10/09	1	39.65	2.6	39.74	39.50	-1.6	16,418	-0.01%
2019/10/08	5	39.68	21	39.70	39.75	-16	16,714	-0.10%
2019/10/07	10	39.20	1	39.20	39.30	9	17,140	0.05%
2019/10/04	2.4	39.01	0	0.00	38.90	2.4	17,320	0.01%
2019/10/03	8	38.86	1	38.85	39.00	7	17,304	0.04%
2019/10/02	1	39.25	0	0.00	39.25	1	17,315	0.01%
2019/10/01	7	39.63	1	39.55	39.65	6	17,356	0.03%
2019/09/27	2	39.63	0	0.00	39.65	2	17,381	0.01%
2019/09/26	2	39.85	0	0.00	39.90	2	17,415	0.01%
2019/09/24	0	0.00	2	39.75	39.80	-2	17,583	-0.01%
2019/09/23	3.1	39.89	0	0.00	39.75	3.1	17,507	0.02%
2019/09/20	3	39.80	1	39.80	40.20	2	17,563	0.01%
2019/09/18	4.3	39.88	0	0.00	39.80	4.3	17,574	0.02%
2019/09/17	9	39.56	2	39.65	39.50	7	17,619	0.04%
2019/09/16	4	40.10	0.2	40.15	40.10	3.8	17,629	0.02%
2019/09/12	0.1	40.05	1.1	40.00	40.05	-1	17,599	-0.01%
2019/09/11	51	39.75	0	0.00	40.00	51	17,752	0.29%
2019/09/10	2	39.85	0	0.00	39.95	2	17,949	0.01%
2019/09/09	4	40.03	0	0.00	40.00	4	18,140	0.02%
2019/09/06	4	39.28	2	39.83	39.85	2	18,038	0.01%
2019/09/05	1	38.90	0	0.00	39.00	1	17,798	0.01%
2019/09/04	3	38.25	0	0.00	38.45	3	17,818	0.02%
2019/09/02	7	38.41	2	38.15	38.25	5	18,146	0.03%
2019/08/30	1	38.10	1	38.20	38.45	0	18,113	0.00%
2019/08/29	1	37.55	1	37.55	37.80	0	18,035	0.00%
2019/08/28	0.3	37.85	0	0.00	37.70	0.3	18,261	0.00%
2019/08/27	3	37.55	2.1	37.57	37.65	0.9	18,435	0.00%
2019/08/26	5	37.59	2	37.60	37.70	3	18,481	0.02%
2019/08/23	2	37.93	1	38.00	38.20	1	18,473	0.01%
2019/08/22	2	37.85	2	37.85	37.85	0	18,541	0.00%
2019/08/21	0	0.00	1	38.05	37.95	-1	18,734	-0.01%
2019/08/20	10	38.15	2	38.15	38.15	8	18,731	0.04%
2019/08/19	9	38.19	10	38.05	38.10	-1	18,777	-0.01%
2019/08/16	21	38.00	0	0.00	37.95	21	18,796	0.11%
2019/08/15	13	38.03	2	38.00	38.00	11	18,773	0.06%
2019/08/14	3	37.98	4	37.90	38.30	-1	18,819	-0.01%
2019/08/13	8	37.39	0	0.00	37.25	8	18,656	0.04%
2019/08/12	8	43.98	0	0.00	43.95	8	18,080	0.04%
2019/08/08	5	43.98	0	0.00	43.90	5	17,741	0.03%
2019/08/07	0	0.00	1	43.40	43.35	-1	17,601	-0.01%
2019/08/06	3	43.23	0	0.00	43.30	3	17,750	0.02%
2019/08/05	1	43.80	0	0.00	43.55	1	17,728	0.01%
2019/08/02	113	43.65	0	0.00	43.55	113	17,716	0.64%	大買/鉅額交易
2019/08/01	8	44.16	0	0.00	44.05	8	17,596	0.05%
2019/07/31	5	44.79	0	0.00	44.70	5	17,513	0.03%
2019/07/30	14	44.81	2	44.85	44.80	12	17,651	0.07%
2019/07/29	1	45.05	0	0.00	44.85	1	17,948	0.01%
2019/07/26	1	44.40	1	44.20	44.65	0	18,163	0.00%
2019/07/25	4	44.54	0	0.00	44.30	4	18,228	0.02%
2019/07/24	10	44.89	5	44.90	44.80	5	18,091	0.03%
2019/07/23	5	44.83	2	44.98	45.05	3	18,053	0.02%
2019/07/22	1	44.90	1	45.00	44.90	0	18,025	0.00%
2019/07/19	3	44.67	0	0.00	44.80	3	17,949	0.02%
2019/07/18	3	44.58	0	0.00	44.60	3	17,921	0.02%
2019/07/17	5	44.52	4	44.50	44.70	1	18,132	0.01%
2019/07/15	10	44.03	1	44.05	44.05	9	18,126	0.05%
2019/07/12	58	44.41	8	44.53	44.35	50	18,091	0.28%
2019/07/11	13	45.17	0	0.00	44.80	13	18,028	0.07%
2019/07/10	4	45.90	0	0.00	45.85	4	17,637	0.02%
2019/07/09	3	46.02	0	0.00	46.00	3	17,645	0.02%
2019/07/08	5	46.13	0	0.00	46.20	5	17,825	0.03%
2019/07/05	10	46.20	1	46.40	46.15	9	17,949	0.05%
2019/07/04	1	45.70	3	45.70	45.90	-2	18,032	-0.01%
2019/07/02	0	0.00	2	46.23	46.35	-2	18,452	-0.01%
2019/07/01	0	0.00	1	46.40	46.15	-1	18,483	-0.01%
2019/06/27	2	46.05	11	45.94	45.95	-9	18,801	-0.05%
2019/06/26	1	45.60	2	45.55	45.55	-1	18,891	-0.01%
2019/06/25	4	45.48	0	0.00	45.60	4	19,323	0.02%
2019/06/21	2	45.30	0	0.00	45.15	2	19,765	0.01%
2019/06/20	0	0.00	0.1	45.40	45.40	-0.1	20,696	0.00%
2019/06/19	5	45.17	1	45.15	45.30	4	20,682	0.02%
2019/06/17	4	44.51	3	44.37	44.70	1	20,457	0.00%
2019/06/14	0	0.00	6	43.87	43.95	-6	20,318	-0.03%
2019/06/13	3	43.77	0	0.00	43.85	3	20,846	0.01%
2019/06/12	1	43.50	0	0.00	43.75	1	20,917	0.00%
2019/06/10	0	0.00	16	43.85	43.85	-16	20,740	-0.08%
2019/06/06	2	42.95	3	43.05	43.15	-1	20,602	0.00%
2019/06/05	1	43.00	0	0.00	43.00	1	20,525	0.00%
2019/06/04	2	43.43	1	43.65	43.10	1	20,408	0.00%
2019/06/03	6	43.03	0	0.00	43.40	6	20,223	0.03%
2019/05/31	2	42.50	0	0.00	42.90	2	20,045	0.01%
2019/05/30	1	42.70	1	42.55	42.80	0	19,910	0.00%
2019/05/29	3	42.17	0	0.00	42.50	3	19,853	0.02%
2019/05/28	3	42.42	0	0.00	42.30	3	19,894	0.02%
2019/05/27	2	42.50	0	0.00	42.40	2	19,814	0.01%
2019/05/24	28	42.55	0	0.00	42.35	28	19,902	0.14%
2019/05/23	13	42.54	0	0.00	42.35	13	19,954	0.07%
2019/05/22	32	42.69	0	0.00	42.70	32	20,360	0.16%
2019/05/21	0	0.00	6	42.70	42.85	-6	20,460	-0.03%
2019/05/20	2	42.50	1	42.50	42.35	1	20,442	0.00%
2019/05/17	1	42.20	0	0.00	42.25	1	20,401	0.00%
2019/05/16	0	0.00	2	42.20	42.00	-2	20,412	-0.01%
2019/05/15	2	41.88	0	0.00	41.75	2	20,302	0.01%
2019/05/14	1	41.50	0	0.00	41.55	1	20,272	0.00%
2019/05/13	2	42.18	5	42.50	42.00	-3	19,984	-0.02%
2019/05/09	2	42.70	0	0.00	42.50	2	19,795	0.01%
2019/05/08	5	43.00	26	43.02	43.00	-21	19,622	-0.11%
2019/05/06	2	42.50	11	42.39	42.30	-9	19,257	-0.05%
2019/05/03	3	42.83	1	42.40	42.85	2	18,942	0.01%
2019/05/02	4	42.24	1	42.30	42.20	3	18,615	0.02%
2019/04/30	1	42.15	0	0.00	42.00	1	18,472	0.01%
2019/04/29	0	0.00	20	42.00	42.10	-20	18,476	-0.11%
2019/04/26	10	41.75	1	41.85	41.75	9	18,369	0.05%
2019/04/25	6	41.43	0	0.00	41.80	6	18,375	0.03%
2019/04/24	11	41.60	0	0.00	41.55	11	18,358	0.06%
2019/04/23	5	40.60	1	41.30	41.60	4	18,316	0.02%
2019/04/22	11	41.15	0	0.00	41.00	11	18,243	0.06%
2019/04/19	0.1	41.70	0	0.00	41.70	0.1	17,929	0.00%
2019/04/18	14.9	41.73	1	41.75	41.60	13.9	17,806	0.08%
2019/04/17	4	41.98	0	0.00	41.95	4	17,616	0.02%
2019/04/16	1	42.25	0	0.00	42.30	1	17,377	0.01%
2019/04/15	2	42.35	2	42.30	42.50	0	17,356	0.00%
2019/04/12	1	42.00	0	0.00	42.00	1	17,209	0.01%
2019/04/11	11	42.09	1	42.05	42.05	10	17,030	0.06%
2019/04/10	11	41.86	2	41.90	42.00	9	16,791	0.05%
2019/04/09	2	42.08	0	0.00	42.15	2	16,545	0.01%
2019/04/08	0	0.00	1.2	42.30	42.30	-1.2	16,200	-0.01%
2019/04/03	31	41.60	0	0.00	41.70	31	15,817	0.20%
2019/04/02	55	41.42	1	41.60	41.40	54	15,641	0.35%
2019/04/01	17	41.49	1	41.30	41.35	16	15,380	0.10%
2019/03/29	28	41.30	21	41.30	41.25	7	14,937	0.05%
2019/03/28	4	41.04	6	41.38	41.00	-2	14,770	-0.01%
2019/03/27	51	40.50	10	40.70	40.55	41	14,397	0.28%
2019/03/26	5	40.39	0	0.00	40.45	5	14,149	0.04%
2019/03/25	16	40.36	29	40.38	40.50	-13	13,906	-0.09%
2019/03/22	0	0.00	1	39.10	38.70	-1	12,921	-0.01%
2019/03/21	0	0.00	2	38.75	38.85	-2	12,975	-0.02%
2019/03/19	0	0.00	6	38.09	38.10	-6	12,820	-0.05%
2019/03/18	32	37.67	30	37.96	37.80	2	12,718	0.02%
2019/03/15	0	0.00	3	38.68	38.65	-3	12,123	-0.02%
2019/03/14	5	38.55	0	0.00	38.60	5	12,005	0.04%
2019/03/13	1	38.40	0	0.00	38.50	1	12,137	0.01%
2019/03/12	0	0.00	2	38.40	38.40	-2	12,190	-0.02%
2019/03/11	0	0.00	1	37.95	37.85	-1	12,358	-0.01%
2019/03/08	2	37.85	0	0.00	38.00	2	12,634	0.02%
2019/03/07	0	0.00	1.5	38.12	38.00	-1.5	12,816	-0.01%
2019/03/05	5	38.00	0	0.00	38.00	5	13,299	0.04%
2019/03/04	5	38.20	0	0.00	38.20	5	14,411	0.03%
2019/02/27	4	38.33	0	0.00	38.40	4	14,337	0.03%
2019/02/25	12	38.45	10	38.80	38.45	2	14,362	0.01%
2019/02/22	12	38.70	0	0.00	38.70	12	14,472	0.08%
2019/02/21	13	39.09	45	38.72	39.30	-32	14,492	-0.22%
2019/02/20	1	37.75	0	0.00	37.85	1	14,013	0.01%
2019/02/19	0	0.00	0.1	37.55	37.55	-0.1	13,849	0.00%
2019/02/14	0	0.00	1	37.65	37.50	-1	13,833	-0.01%
2019/02/13	3	37.65	15	37.90	37.65	-12	13,710	-0.09%
2019/02/12	0	0.00	0.5	37.70	37.70	-0.5	13,617	0.00%
2019/02/11	24	37.64	1	37.70	37.65	23	13,612	0.17%
2019/01/30	5	37.01	12	37.24	37.35	-7	13,468	-0.05%
2019/01/29	0	0.00	17	36.93	37.10	-17	13,530	-0.13%
2019/01/28	0	0.00	24	36.90	37.00	-24	13,669	-0.18%
2019/01/25	3	36.53	20	36.65	36.60	-17	13,691	-0.12%
2019/01/24	3	36.33	0	0.00	36.40	3	13,820	0.02%
2019/01/23	0	0.00	0	36.40	36.45	0	13,992	0.00%
2019/01/21	0	0.00	0.1	36.20	36.25	-0.1	14,309	0.00%
2019/01/17	60	35.50	0	0.00	35.45	60	14,775	0.41%
2019/01/14	2	35.55	0	0.00	35.60	2	15,440	0.01%
2019/01/11	0	0.00	1	36.55	36.40	-1	15,449	-0.01%
2019/01/09	0	0.00	11	36.30	36.35	-11	15,371	-0.07%
2019/01/07	1	36.05	2	36.20	36.00	-1	15,385	-0.01%
2018/12/27	8	35.60	1	35.75	35.40	7	16,117	0.04%
2018/12/25	0	0.00	1	35.85	35.85	-1	16,296	-0.01%
2018/12/21	4	35.40	1	35.40	35.40	3	16,971	0.02%
2018/12/20	2	35.55	10	36.00	35.40	-8	16,974	-0.05%
2018/12/18	0	0.00	2	36.20	35.65	-2	16,943	-0.01%
2018/12/17	1	35.60	21	35.86	36.00	-20	17,319	-0.12%
2018/12/14	0	0.00	5	35.70	35.75	-5	17,273	-0.03%
2018/12/13	0	0.00	5	35.40	35.50	-5	17,362	-0.03%
2018/12/12	6	34.87	0	0.00	34.95	6	17,290	0.03%
2018/12/10	0	0.00	1	34.75	34.75	-1	17,308	-0.01%
2018/12/06	1	35.10	2	34.65	34.65	-1	17,576	-0.01%
2018/12/04	1	35.45	5	35.85	35.05	-4	18,345	-0.02%
2018/12/03	1	36.00	13	35.34	35.85	-12	18,146	-0.07%
2018/11/30	8	34.48	3	34.47	34.50	5	17,903	0.03%
2018/11/29	20	34.38	0	0.00	34.05	20	17,779	0.11%
2018/11/28	15	33.90	0	0.00	34.05	15	17,765	0.08%
2018/11/27	35	33.36	1	33.50	33.50	34	17,583	0.19%
2018/11/23	11	34.55	0	0.00	34.70	11	17,213	0.06%
2018/11/22	15	34.94	0	0.00	34.85	15	17,290	0.09%
2018/11/21	13	35.62	0	0.00	35.70	13	17,165	0.08%
2018/11/14	10	36.15	0	0.00	36.35	10	17,409	0.06%
2018/11/13	0	0.00	2	35.90	36.40	-2	17,458	-0.01%
2018/11/09	0	0.00	1	34.90	34.90	-1	17,688	-0.01%
2018/11/07	0	0.00	10	35.45	35.50	-10	18,509	-0.05%
2018/11/06	1	34.90	0	0.00	35.10	1	19,646	0.01%
2018/11/05	0	0.00	1	35.15	35.35	-1	19,895	-0.01%
2018/11/02	0	0.00	30	36.28	36.45	-30	20,127	-0.15%
2018/11/01	1	34.55	4	35.49	35.65	-3	20,426	-0.01%
2018/10/31	2	35.00	0	0.00	34.70	2	20,564	0.01%
2018/10/30	1	34.00	6	34.53	34.10	-5	20,695	-0.02%
2018/10/26	2	33.05	6	34.08	33.50	-4	21,504	-0.02%
2018/10/25	17	33.15	2	33.63	34.00	15	22,325	0.07%
2018/10/24	25	34.15	2	34.00	34.15	23	23,157	0.10%
2018/10/23	31	36.07	3	35.82	36.00	28	22,836	0.12%
2018/10/19	9	37.31	6	37.23	37.25	3	24,086	0.01%
2018/10/18	0	0.00	3	37.85	38.00	-3	24,280	-0.01%
2018/10/17	11	38.61	31	38.45	38.25	-20	25,131	-0.08%
2018/10/16	5	37.90	6	38.10	38.20	-1	25,323	0.00%
2018/10/15	0	0.00	10	38.54	38.50	-10	25,455	-0.04%
2018/10/12	3	37.25	0	0.00	39.00	3	25,600	0.01%
2018/10/11	3	37.45	0	0.00	37.60	3	25,654	0.01%
2018/10/04	1	39.60	0	0.00	39.80	1	25,683	0.00%
2018/10/03	16	40.08	0	0.00	40.20	16	25,833	0.06%
2018/10/02	27	40.36	1	40.35	40.30	26	26,052	0.10%
2018/10/01	6	41.15	2	41.20	41.05	4	26,235	0.02%
2018/09/28	3	41.22	23	41.40	41.10	-20	26,430	-0.08%
2018/09/27	2	39.85	2	40.15	40.25	0	26,273	0.00%
2018/09/26	20	39.95	12	40.04	39.90	8	26,482	0.03%
2018/09/21	0	0.00	11	40.94	40.40	-11	27,049	-0.04%
2018/09/20	0	0.00	1	39.95	40.10	-1	26,888	0.00%
2018/09/18	0	0.00	1	39.55	39.70	-1	27,031	0.00%
2018/09/17	0	0.00	2	39.30	39.30	-2	27,184	-0.01%
2018/09/14	0	0.00	2	39.53	39.65	-2	27,256	-0.01%
2018/09/12	7	38.24	0	0.00	38.55	7	27,171	0.03%
2018/09/11	2	37.10	2	37.40	38.00	0	27,244	0.00%
2018/09/10	60	38.40	9	37.77	37.95	51	27,027	0.19%
2018/09/07	1	41.40	2.2	41.40	41.30	-1.2	26,616	0.00%
2018/09/06	0	0.00	2	41.70	41.80	-2	26,592	-0.01%
2018/09/05	10	41.60	5	41.65	41.55	5	26,581	0.02%
2018/09/04	11	41.49	1	41.85	42.10	10	26,593	0.04%
2018/09/03	6	41.30	0	0.00	41.35	6	26,409	0.02%
2018/08/31	4.1	41.55	0	0.00	42.35	4.1	26,343	0.02%
2018/08/30	5	41.99	4	42.42	42.00	1	26,050	0.00%
2018/08/27	0	0.00	7.8	42.97	43.30	-7.8	25,815	-0.03%
2018/08/24	0	0.00	1.2	42.71	42.80	-1.2	25,756	0.00%
2018/08/22	3	43.13	5	42.85	42.95	-2	26,075	-0.01%
2018/08/20	7	42.11	6	41.98	42.00	1	26,216	0.00%
2018/08/17	7	42.74	1	42.55	42.05	6	26,177	0.02%
2018/08/16	2	41.83	11	41.71	42.00	-9	26,134	-0.03%
2018/08/15	27	42.41	2	42.60	42.35	25	26,225	0.10%
2018/08/14	3	43.08	22	43.50	43.30	-19	25,975	-0.07%
2018/08/13	25	42.30	39	43.11	42.15	-14	25,677	-0.05%
2018/08/10	4	41.20	3	41.18	41.50	1	24,798	0.00%
2018/08/08	2	40.95	1	40.65	40.60	1	25,207	0.00%
2018/08/07	1	40.25	0	0.00	40.15	1	25,092	0.00%
2018/08/06	9	40.37	0	0.00	40.35	9	25,024	0.04%
2018/08/01	0	0.00	16	41.17	41.05	-16	23,866	-0.07%
2018/07/31	7	39.48	0	0.00	39.35	7	22,946	0.03%
2018/07/30	0	0.00	1	41.10	40.70	-1	22,017	0.00%
2018/07/27	2	40.75	1	41.20	40.30	1	21,668	0.00%
2018/07/26	1	40.60	1	42.10	40.50	0	21,333	0.00%
2018/07/25	41	45.10	0	0.00	45.10	41	20,460	0.20%
2018/07/24	4	44.38	36	44.98	45.50	-32	20,173	-0.16%
2018/07/23	1	42.80	0	0.00	42.65	1	19,368	0.01%
2018/07/18	3	42.50	0	0.00	42.25	3	19,412	0.02%
2018/07/16	7	43.29	0	0.00	42.50	7	19,102	0.04%
2018/07/13	0	0.00	2	43.50	43.50	-2	19,058	-0.01%
2018/07/11	3	42.12	0	0.00	42.15	3	18,533	0.02%
2018/07/09	0	0.00	85	42.42	42.75	-85	17,897	-0.47%
2018/07/06	12	41.50	0	0.00	41.60	12	17,544	0.07%
2018/07/04	5	42.00	0	0.00	42.00	5	17,216	0.03%
2018/07/03	0	0.00	0.3	42.75	42.75	-0.3	16,918	0.00%
2018/06/29	3	42.10	0	0.00	42.35	3	16,147	0.02%
2018/06/27	11	43.00	0	0.00	43.00	11	15,500	0.07%
2018/06/26	19	43.90	0	0.00	43.70	19	15,155	0.13%
2018/06/19	2	43.95	0	0.00	43.85	2	14,290	0.01%
2018/06/13	0	0.00	1	45.55	45.45	-1	13,540	-0.01%
2018/06/12	0	0.00	5	44.55	44.50	-5	13,514	-0.04%
2018/06/04	0	0.00	1.6	45.36	45.65	-1.6	12,867	-0.01%
2018/05/31	1	43.50	3	44.08	43.60	-2	12,403	-0.02%
2018/05/30	3	43.40	0	0.00	43.75	3	12,061	0.02%
2018/05/29	3	43.28	0	0.00	43.40	3	11,777	0.03%
2018/05/28	19	43.95	2	43.90	43.95	17	11,560	0.15%
2018/05/25	22	44.00	0	0.00	43.90	22	11,405	0.19%
2018/05/23	25	44.04	0	0.00	44.10	25	10,986	0.23%
2018/05/21	0	0.00	6	45.89	46.00	-6	10,604	-0.06%
2018/05/18	1	45.80	0	0.00	45.55	1	10,386	0.01%
2018/05/16	3	45.70	32	45.81	45.90	-29	9,922	-0.29%
2018/05/15	0	0.00	1	43.35	43.50	-1	9,122	-0.01%
2018/05/14	2	42.55	22	42.46	43.15	-20	9,082	-0.22%
2018/05/11	4	41.19	0	0.00	41.25	4	8,797	0.05%
2018/05/10	0	0.00	37	41.21	41.10	-37	8,681	-0.43%
2018/05/09	0	0.00	3	40.60	40.60	-3	8,472	-0.04%
2018/05/07	0	0.00	2	41.10	40.40	-2	8,247	-0.02%
2018/05/03	69	40.25	0	0.00	39.40	69	8,040	0.86%
2018/05/02	0	0.00	8	41.06	40.85	-8	7,860	-0.10%
2018/04/30	0	0.00	0.1	40.75	40.85	-0.1	7,745	0.00%
2018/04/27	3	40.30	3	40.70	40.30	0	7,743	0.00%
2018/04/26	0	0.00	9	40.56	40.50	-9	7,705	-0.12%
2018/04/25	48	40.53	3	40.45	40.20	45	7,573	0.59%
2018/04/24	0	0.00	39	40.72	40.85	-39	7,530	-0.52%
2018/04/20	0	0.00	12	39.18	38.75	-12	7,184	-0.17%
2018/04/12	0	0.00	1	38.35	38.10	-1	8,316	-0.01%
2018/04/09	0	0.00	1	37.25	37.35	-1	8,975	-0.01%
2018/03/31	1	36.65	0	0.00	36.55	1	9,273	0.01%
2018/03/29	1	36.50	0	0.00	36.55	1	9,612	0.01%
2018/03/26	2	36.40	0	0.00	36.60	2	10,164	0.02%
2018/03/23	3	36.85	0	0.00	37.00	3	10,302	0.03%
2018/03/16	1	37.15	0	0.00	37.60	1	10,402	0.01%
2018/03/14	0	0.00	2	37.58	37.50	-2	10,242	-0.02%
2018/03/13	1	37.35	5	37.50	37.50	-4	10,211	-0.04%
2018/03/08	0	0.00	15	36.40	36.40	-15	10,654	-0.14%
2018/03/05	1	36.60	0	0.00	36.30	1	11,150	0.01%
2018/02/26	1	36.70	0	0.00	36.55	1	11,206	0.01%
2018/02/22	5	36.50	0	0.00	36.50	5	11,272	0.04%
2018/02/12	0	0.00	1	35.60	35.95	-1	11,186	-0.01%
2018/02/09	1	35.45	0	0.00	35.60	1	11,191	0.01%
2018/02/07	0	0.00	2	36.30	36.40	-2	11,348	-0.02%
2018/02/06	5	35.56	0	0.00	35.50	5	11,176	0.04%
2018/01/31	0	0.00	0.7	37.50	37.65	-0.7	10,778	-0.01%
2018/01/29	13	37.75	1	38.15	37.95	12	10,715	0.11%
2018/01/26	0	0.00	1	38.00	38.20	-1	10,632	-0.01%
2018/01/25	0	0.00	1	37.55	37.60	-1	10,496	-0.01%
2018/01/23	1	36.85	0	0.00	37.30	1	10,370	0.01%
2018/01/18	6	37.85	1	38.40	37.85	5	10,032	0.05%
2018/01/17	3	38.40	13	38.43	38.50	-10	9,868	-0.10%
2018/01/12	9	37.67	1	37.45	37.60	8	9,583	0.08%
2018/01/11	34	37.65	0	0.00	37.50	34	9,356	0.36%
2018/01/10	0	0.00	33	38.42	38.45	-33	8,870	-0.37%
2018/01/09	0	0.00	6	38.12	38.30	-6	8,715	-0.07%
2018/01/08	0	0.00	2	37.85	38.20	-2	8,456	-0.02%
2018/01/05	0	0.00	1	37.35	37.30	-1	8,145	-0.01%
2018/01/04	5	37.25	0	0.00	37.20	5	7,623	0.07%
2018/01/03	0	0.00	2	37.13	37.35	-2	7,533	-0.03%
2018/01/02	3	36.45	0	0.00	36.55	3	7,250	0.04%