台泥 (1101)-永豐金-新竹券商分點個股進出

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

台泥

(1101)

可現股當沖

股價
32.70
漲跌
--
漲幅
0.00%
成交量
8,875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(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

台泥 (1101)籌碼相關－永豐金-新竹券商分點個股進出

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

永豐金-新竹券商分點個股進出
永豐金-新竹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
2024/06/05	5	32.76	0	0.00	32.70	5	19,137	0.03%
2024/06/04	5	32.85	0	0.00	32.70	5	19,258	0.03%
2024/06/03	3.1	32.98	0	0.00	33.00	3.1	19,241	0.02%
2024/05/31	0	0.00	1	33.00	33.00	-1	19,359	-0.01%
2024/05/30	4.4	33.00	0	0.00	32.85	4.4	19,198	0.02%
2024/05/29	45.5	33.61	0.2	33.95	33.20	45.4	19,084	0.24%
2024/05/28	10	33.81	40	33.79	33.95	-30	18,880	-0.16%
2024/05/27	4	33.81	196	33.90	33.80	-192	19,149	-1.00%	大賣/鉅額交易
2024/05/24	1.2	33.72	38	34.04	34.05	-36.8	19,164	-0.19%
2024/05/23	14.1	34.05	2	34.12	34.00	12.1	19,106	0.06%
2024/05/22	43	34.13	29	34.11	34.35	14	18,882	0.07%
2024/05/21	35.3	33.39	6.1	33.27	33.35	29.1	18,203	0.16%
2024/05/20	23	33.83	3	33.88	33.85	20	18,043	0.11%
2024/05/17	5	33.79	10	33.83	33.90	-5	17,916	-0.03%
2024/05/16	54	33.55	2	33.55	33.60	52	17,836	0.29%
2024/05/15	47	33.32	2	33.33	33.30	45	17,783	0.25%
2024/05/14	0.7	33.31	2.7	33.30	33.35	-2	17,869	-0.01%
2024/05/13	3.2	33.70	8.2	33.71	33.70	-5	17,684	-0.03%
2024/05/10	4	32.91	8	33.06	33.30	-4	17,314	-0.02%
2024/05/09	8.3	32.82	5	32.65	32.65	3.3	17,094	0.02%
2024/05/08	2.4	33.06	6.1	33.14	33.10	-3.7	17,111	-0.02%
2024/05/07	3.1	33.05	12	33.10	33.20	-8.9	17,141	-0.05%
2024/05/06	63	33.09	13	33.01	33.00	50	16,992	0.29%
2024/05/03	6	32.58	1.1	32.50	32.40	4.9	16,551	0.03%
2024/05/02	3	32.27	8.6	32.32	32.30	-5.6	16,359	-0.03%
2024/04/30	9	32.16	0	0.00	32.05	9	16,171	0.06%
2024/04/29	0	32.30	4	32.14	32.35	-4	16,038	-0.02%
2024/04/26	7.1	31.91	1	31.80	31.80	6.1	15,880	0.04%
2024/04/25	9	31.99	2	32.08	32.00	7	15,849	0.04%
2024/04/24	7	32.23	0.5	32.30	32.15	6.5	15,799	0.04%
2024/04/23	0	32.79	0.2	32.53	32.35	-0.1	16,021	0.00%
2024/04/22	1	32.50	15.1	32.39	32.60	-14.1	15,974	-0.09%
2024/04/19	26	32.05	0	0.00	32.00	26	15,756	0.17%
2024/04/18	7	32.46	4	32.68	32.70	3	15,379	0.02%
2024/04/17	3	32.40	5.1	32.21	32.65	-2.1	15,172	-0.01%
2024/04/16	35.3	32.79	49	32.89	32.45	-13.7	15,008	-0.09%
2024/04/15	11	32.53	11.1	32.69	32.35	-0.1	14,402	0.00%
2024/04/12	1.3	32.00	5	32.08	32.20	-3.7	14,063	-0.03%
2024/04/11	0.4	32.50	0	0.00	32.40	0.4	13,848	0.00%
2024/04/10	0.5	32.90	10	32.80	32.70	-9.6	13,783	-0.07%
2024/04/09	6	32.39	7	32.36	32.45	-1	13,609	-0.01%
2024/04/08	8	32.36	2.4	32.40	32.30	5.6	13,545	0.04%
2024/04/03	15	32.49	16.3	32.63	32.00	-1.3	13,436	-0.01%
2024/04/02	3.7	32.12	0	0.00	31.95	3.7	13,046	0.03%
2024/04/01	2.2	32.15	0	0.00	32.15	2.2	13,124	0.02%
2024/03/29	5	31.84	4	32.05	32.15	1	13,089	0.01%
2024/03/28	1	31.80	1	31.85	31.70	0	12,963	0.00%
2024/03/27	1	31.70	2	31.50	31.70	-1	12,844	-0.01%
2024/03/26	5	31.49	11	31.50	31.55	-6	12,765	-0.05%
2024/03/25	6	31.09	15.5	31.07	31.10	-9.5	12,723	-0.07%
2024/03/22	7.2	31.08	1.5	31.18	31.15	5.7	12,702	0.04%
2024/03/21	2.1	31.44	7.5	31.58	31.50	-5.4	12,514	-0.04%
2024/03/20	29.6	30.92	45	30.91	30.90	-15.4	12,516	-0.12%
2024/03/19	17.8	31.49	2	31.48	31.40	15.8	12,198	0.13%
2024/03/18	9.4	31.66	5	31.71	31.70	4.4	11,945	0.04%
2024/03/15	3	31.95	1.2	32.01	31.95	1.8	11,833	0.02%
2024/03/14	2	31.83	3.5	31.81	32.00	-1.4	11,512	-0.01%
2024/03/13	6.4	31.78	200.6	31.70	31.70	-194.2	11,518	-1.69%	大賣/鉅額交易
2024/03/12	10.5	31.89	9	31.94	32.00	1.5	11,388	0.01%
2024/03/11	21.6	31.70	14	31.67	31.80	7.6	11,415	0.07%
2024/03/08	30.2	31.97	21	31.96	31.85	9.2	11,531	0.08%
2024/03/07	139	31.94	4	31.90	32.00	135	11,664	1.16%	大買/鉅額交易
2024/03/06	35.2	31.95	0.2	32.00	32.00	35	12,022	0.29%
2024/03/05	21.2	32.05	2	32.13	32.00	19.2	13,502	0.14%
2024/03/04	14	32.20	1.1	32.06	32.05	12.9	13,771	0.09%
2024/03/01	16	32.12	1	32.00	32.05	15	14,657	0.10%
2024/02/29	94.1	32.19	0	0.00	32.10	94.1	14,759	0.64%
2024/02/27	10.1	32.02	1	32.10	31.85	9.1	14,610	0.06%
2024/02/26	14.6	32.34	11	32.42	32.15	3.6	14,608	0.02%
2024/02/23	12.1	32.43	3	32.40	32.40	9.1	14,694	0.06%
2024/02/22	0.6	32.50	4	32.44	32.55	-3.4	15,103	-0.02%
2024/02/21	3.3	32.53	3	32.45	32.50	0.3	15,202	0.00%
2024/02/20	1	32.75	0	0.00	32.65	1	15,222	0.01%
2024/02/19	4	32.78	16.6	32.13	32.80	-12.6	15,433	-0.08%
2024/02/16	16.7	31.83	8	31.84	31.90	8.7	15,704	0.06%
2024/02/15	4.8	31.92	0.2	32.00	32.00	4.6	15,670	0.03%
2024/02/05	0.1	32.10	11	32.05	32.15	-10.9	15,497	-0.07%
2024/02/02	7.1	32.26	0.9	32.36	32.25	6.2	15,452	0.04%
2024/02/01	2	32.20	0	0.00	32.45	2	15,591	0.01%
2024/01/31	15.4	31.92	3.5	31.95	31.90	11.9	15,628	0.08%
2024/01/30	17.3	32.06	0.5	32.25	32.00	16.8	15,538	0.11%
2024/01/29	0.2	32.55	0	0.00	32.35	0.2	15,511	0.00%
2024/01/26	4	32.66	3	32.70	32.60	1	15,632	0.01%
2024/01/25	0	0.00	1	32.65	32.70	-1	15,730	-0.01%
2024/01/24	4	32.69	1.1	32.76	32.60	2.9	15,865	0.02%
2024/01/23	0.8	32.53	16	32.62	32.70	-15.2	16,153	-0.09%
2024/01/22	2.7	32.42	5	32.65	32.30	-2.3	16,296	-0.01%
2024/01/19	12.1	32.00	6	32.21	32.40	6.1	16,355	0.04%
2024/01/18	5.1	32.11	0.6	32.15	32.05	4.6	16,380	0.03%
2024/01/17	11.5	32.33	47	32.55	32.20	-35.5	16,459	-0.22%
2024/01/16	9.3	33.03	4	33.05	32.90	5.3	16,356	0.03%
2024/01/15	5	33.82	0	0.00	33.65	5	16,277	0.03%
2024/01/12	3.1	33.65	2	33.68	33.75	1.1	16,716	0.01%
2024/01/11	2.2	33.71	1	33.80	33.70	1.2	17,605	0.01%
2024/01/10	7.1	33.80	3	33.80	33.70	4.1	18,877	0.02%
2024/01/09	3.3	34.16	0	0.00	34.05	3.3	19,006	0.02%
2024/01/08	0	34.45	0	0.00	34.25	0	19,126	0.00%
2024/01/05	2.5	34.27	6	34.26	34.35	-3.5	19,349	-0.02%
2024/01/04	2	34.20	7	34.20	34.20	-5	19,609	-0.03%
2024/01/03	2.7	34.24	0	34.40	34.20	2.7	19,771	0.01%
2024/01/02	0	0.00	2.3	34.79	34.70	-2.3	19,818	-0.01%
2023/12/29	3.1	34.83	2	34.80	34.85	1.1	19,953	0.01%
2023/12/28	1.9	34.86	53.1	34.85	34.90	-51.2	20,185	-0.25%
2023/12/27	1	34.75	9	34.83	34.90	-8	20,197	-0.04%
2023/12/26	15	34.62	0	0.00	34.65	15	20,237	0.07%
2023/12/25	0	34.55	0	0.00	34.50	0	20,449	0.00%
2023/12/22	0	0.00	3	34.25	34.30	-3	20,578	-0.01%
2023/12/21	0.5	34.40	3	34.25	34.25	-2.5	20,790	-0.01%
2023/12/20	7.5	34.30	3	34.48	34.50	4.5	21,158	0.02%
2023/12/19	10.5	34.45	1	34.30	34.35	9.5	21,394	0.04%
2023/12/18	4.1	34.43	4.2	34.60	34.55	-0.1	21,730	0.00%
2023/12/15	3.2	34.43	0	0.00	34.30	3.2	21,955	0.01%
2023/12/14	0	0.00	0.2	34.35	34.40	-0.2	21,772	0.00%
2023/12/13	1	34.05	10	34.10	34.05	-9	21,743	-0.04%
2023/12/12	2	34.15	10	34.10	34.15	-8	21,824	-0.04%
2023/12/11	7	34.41	4	34.35	34.40	3	21,878	0.01%
2023/12/08	7.1	34.65	0.4	34.75	34.60	6.7	22,119	0.03%
2023/12/07	1	34.50	0	0.00	34.50	1	22,107	0.00%
2023/12/06	5.2	34.85	1.3	34.85	34.60	3.9	22,145	0.02%
2023/12/05	1.4	34.19	23.1	34.65	34.90	-21.7	22,206	-0.10%
2023/12/04	16	34.25	2	34.20	34.05	14	22,066	0.06%
2023/12/01	7.6	34.57	1.4	34.60	34.40	6.3	22,225	0.03%
2023/11/30	24.2	34.86	8.4	35.11	34.95	15.7	21,892	0.07%
2023/11/29	15.4	34.36	7	34.34	34.25	8.4	20,364	0.04%
2023/11/28	141	34.90	7	34.96	34.50	134	20,138	0.67%	大買/鉅額交易
2023/11/27	0.6	34.16	4	34.20	33.95	-3.4	19,597	-0.02%
2023/11/24	7.1	33.90	0	0.00	33.75	7.1	19,408	0.04%
2023/11/22	22	33.90	1	34.05	33.85	21	19,049	0.11%
2023/11/21	5.3	34.09	14	34.07	34.20	-8.7	18,952	-0.05%
2023/11/20	2.1	33.58	1	33.75	33.60	1.1	18,544	0.01%
2023/11/17	2	33.23	0	0.00	33.20	2	18,469	0.01%
2023/11/16	6	33.12	10	33.00	33.05	-4	18,400	-0.02%
2023/11/15	0.3	32.96	8	33.05	33.15	-7.7	18,225	-0.04%
2023/11/14	4.1	32.52	6.8	32.55	32.50	-2.7	18,089	-0.01%
2023/11/13	2.1	32.80	1.1	32.76	32.80	1	18,187	0.01%
2023/11/10	1.1	32.82	3	32.80	32.85	-1.9	18,374	-0.01%
2023/11/09	5.1	32.80	0.4	32.90	32.90	4.6	18,388	0.03%
2023/11/08	0.2	32.98	3.1	32.88	32.90	-2.9	18,405	-0.02%
2023/11/07	2	32.58	0	0.00	32.55	2	18,432	0.01%
2023/11/06	4.1	32.94	0	0.00	32.80	4.1	18,394	0.02%
2023/11/03	10.7	32.76	3.3	32.76	32.90	7.4	18,290	0.04%
2023/11/02	6.1	32.38	1	32.40	32.35	5.1	18,196	0.03%
2023/11/01	2.7	32.16	0	0.00	32.10	2.7	18,166	0.01%
2023/10/31	2.1	32.25	0	0.00	32.25	2.1	18,158	0.01%
2023/10/30	2.1	31.98	20	31.98	32.00	-17.9	18,028	-0.10%
2023/10/27	7	31.89	1	31.90	31.85	6	17,917	0.03%
2023/10/26	3.2	31.46	1	31.50	31.45	2.2	17,975	0.01%
2023/10/25	10.7	31.60	0	0.00	31.55	10.7	17,848	0.06%
2023/10/24	16.3	31.61	7	31.61	31.50	9.3	17,706	0.05%
2023/10/23	5.6	31.71	13.6	31.65	31.65	-8	17,530	-0.05%
2023/10/20	21.6	31.63	0	0.00	31.75	21.6	17,702	0.12%
2023/10/19	50.6	31.89	31	32.00	31.90	19.6	17,409	0.11%
2023/10/18	71.4	32.51	0	0.00	32.45	71.4	16,813	0.42%
2023/10/17	6.1	33.49	1	33.50	33.45	5.1	15,659	0.03%
2023/10/16	4	33.79	10.1	33.70	33.60	-6	15,645	-0.04%
2023/10/13	27	33.97	5.8	33.96	33.80	21.2	15,722	0.13%
2023/10/12	2.1	33.65	5	33.50	33.70	-2.9	15,681	-0.02%
2023/10/11	5.1	33.00	0	0.00	33.10	5.1	15,548	0.03%
2023/10/06	6	32.84	0	0.00	32.80	6	15,540	0.04%
2023/10/05	7.7	32.80	2	32.75	32.75	5.7	15,507	0.04%
2023/10/04	9.6	32.89	6	33.00	32.90	3.6	15,539	0.02%
2023/10/03	10.7	33.22	0	0.00	33.20	10.7	15,625	0.07%
2023/10/02	13.2	33.16	11	33.15	33.10	2.2	15,776	0.01%
2023/09/28	6.1	33.09	0	0.00	33.25	6.1	16,020	0.04%
2023/09/27	9.6	33.08	0	0.00	33.05	9.6	15,999	0.06%
2023/09/26	18.6	33.05	0	0.00	33.00	18.6	15,938	0.12%
2023/09/25	21.2	33.16	15.1	33.24	33.10	6.1	15,777	0.04%
2023/09/22	31.6	33.44	0	0.00	33.50	31.6	15,474	0.20%
2023/09/21	21.5	33.98	2.4	34.08	33.80	19.1	15,253	0.12%
2023/09/20	19.4	34.46	2	34.50	34.35	17.4	15,082	0.12%
2023/09/19	6.1	34.86	1	34.85	34.80	5.1	14,902	0.03%
2023/09/18	6.1	35.01	3	35.00	35.10	3.1	14,938	0.02%
2023/09/15	0	0.00	2.1	35.21	35.10	-2.1	15,030	-0.01%
2023/09/14	2.1	35.30	7	35.46	35.50	-5	14,962	-0.03%
2023/09/13	1	35.15	33	35.18	35.30	-32	14,972	-0.21%
2023/09/12	2	34.50	0.3	34.62	34.60	1.7	15,254	0.01%
2023/09/11	6.3	34.09	5	34.14	34.20	1.3	15,266	0.01%
2023/09/08	17.4	34.16	0	0.00	34.10	17.4	15,301	0.11%
2023/09/07	12	34.28	1	34.45	34.35	11	15,280	0.07%
2023/09/06	56.9	34.62	3	34.43	34.40	53.9	15,287	0.35%
2023/09/05	8.6	35.07	1	35.10	35.00	7.6	14,939	0.05%
2023/09/04	7.4	35.07	0	0.00	35.20	7.4	14,925	0.05%
2023/09/01	1.6	35.16	0	0.00	35.25	1.6	14,877	0.01%
2023/08/31	4.5	35.11	4	35.15	34.95	0.5	14,843	0.00%
2023/08/30	1.6	35.37	0	0.00	35.30	1.6	14,684	0.01%
2023/08/29	2.1	35.23	1	35.20	35.40	1.1	15,130	0.01%
2023/08/28	1.1	35.10	4	35.15	35.20	-3	15,344	-0.02%
2023/08/25	18.2	35.14	16	35.16	35.10	2.2	16,124	0.01%
2023/08/24	2.5	35.26	8	35.33	35.30	-5.5	16,441	-0.03%
2023/08/23	1.5	35.37	0	0.00	35.30	1.5	16,726	0.01%
2023/08/22	3.5	35.34	0	0.00	35.40	3.5	16,947	0.02%
2023/08/21	1	35.40	0	0.00	35.40	1	17,344	0.01%
2023/08/18	25.8	35.31	0	0.00	35.15	25.8	17,523	0.15%
2023/08/17	13.3	35.63	0	35.65	35.65	13.3	17,458	0.08%
2023/08/16	15.3	36.12	0	0.00	36.05	15.3	17,488	0.09%
2023/08/15	6.2	36.68	0	0.00	36.70	6.2	17,473	0.04%
2023/08/14	23	36.86	0	0.00	36.85	23	17,582	0.13%
2023/08/11	0.1	37.50	4	37.53	37.40	-3.9	17,637	-0.02%
2023/08/10	4.6	36.91	3	36.85	36.85	1.6	17,644	0.01%
2023/08/09	2	37.18	4.8	37.16	37.15	-2.8	17,972	-0.02%
2023/08/08	8.1	37.19	0	0.00	37.10	8.1	18,250	0.04%
2023/08/07	17.3	37.51	8	37.59	37.65	9.3	18,384	0.05%
2023/08/04	1	37.30	0	0.00	37.35	1	18,438	0.01%
2023/08/02	4.5	37.36	19	37.22	37.20	-14.5	18,846	-0.08%
2023/08/01	0	0.00	11	37.55	37.55	-11	19,015	-0.06%
2023/07/31	15.3	37.32	1	37.50	37.30	14.3	19,125	0.07%
2023/07/28	12.4	37.25	12	37.21	37.35	0.4	19,175	0.00%
2023/07/27	1.1	37.40	4	37.50	37.35	-2.9	19,620	-0.01%
2023/07/26	13	37.30	52	37.25	37.25	-39	20,584	-0.19%
2023/07/25	72.1	37.45	6.6	37.32	37.40	65.5	20,798	0.31%
2023/07/24	6.8	36.22	0	0.00	36.50	6.8	20,874	0.03%
2023/07/21	18.3	36.28	0.1	36.35	36.10	18.2	21,180	0.09%
2023/07/20	3.5	36.58	3	36.60	36.55	0.5	21,667	0.00%
2023/07/19	5.4	36.72	1	37.10	36.60	4.4	22,718	0.02%
2023/07/18	6.3	36.65	3	36.55	37.10	3.3	23,504	0.01%
2023/07/17	7.7	36.80	1	36.80	36.75	6.7	23,411	0.03%
2023/07/14	3	36.95	93	36.95	37.00	-90	23,348	-0.39%
2023/07/13	10.6	36.88	28	36.80	36.80	-17.4	23,366	-0.07%
2023/07/12	6	36.61	0	0.00	36.60	6	23,564	0.03%
2023/07/11	15.6	36.83	1.3	36.59	36.55	14.3	23,517	0.06%
2023/07/10	5.9	36.99	3	37.25	36.85	2.9	23,394	0.01%
2023/07/07	7.3	37.01	2	37.00	37.30	5.3	23,264	0.02%
2023/07/06	26.2	37.39	52	37.30	37.25	-25.8	23,393	-0.11%
2023/07/05	14.6	37.85	0	0.00	37.80	14.6	23,091	0.06%
2023/07/04	7.9	38.14	0.9	38.25	38.05	6.9	22,913	0.03%
2023/07/03	64.2	38.25	68.3	38.20	38.25	-4.1	22,864	-0.02%
2023/06/30	3.1	38.23	0	0.00	38.05	3.1	22,907	0.01%
2023/06/29	2	38.08	0	0.00	38.05	2	22,932	0.01%
2023/06/28	12.2	38.17	19	38.10	38.05	-6.8	22,980	-0.03%
2023/06/27	4	38.54	36	38.69	38.45	-32	23,114	-0.14%
2023/06/26	0	0.00	42.2	38.80	38.80	-42.2	23,371	-0.18%
2023/06/21	3	38.40	8	38.47	38.70	-5	23,378	-0.02%
2023/06/20	0	0.00	2	38.58	38.55	-2	23,375	-0.01%
2023/06/19	0	0.00	15.2	38.68	38.70	-15.2	23,493	-0.06%
2023/06/16	12	38.91	16.1	38.82	38.70	-4.1	23,472	-0.02%
2023/06/15	10.2	38.28	0.5	38.30	38.35	9.7	23,007	0.04%
2023/06/14	5	38.19	0	0.00	38.35	5	23,330	0.02%
2023/06/13	1.3	38.14	10	38.25	38.25	-8.8	23,466	-0.04%
2023/06/12	18	38.35	7.7	38.36	38.25	10.3	23,491	0.04%
2023/06/09	10.1	38.35	2	38.35	38.45	8.1	23,511	0.03%
2023/06/08	14.1	38.56	7	38.72	38.50	7.1	23,676	0.03%
2023/06/07	0.2	38.85	4	38.80	38.80	-3.8	23,851	-0.02%
2023/06/06	9	38.70	7	38.99	38.80	2	24,048	0.01%
2023/06/05	3.1	38.92	16	38.93	38.85	-13	24,210	-0.05%
2023/06/02	2.5	38.24	18.9	38.53	38.55	-16.5	24,023	-0.07%
2023/06/01	7.8	37.84	2	37.90	37.75	5.8	23,598	0.02%
2023/05/31	18	38.04	1	38.10	37.90	17	23,504	0.07%
2023/05/30	4.1	38.03	6	38.21	38.30	-1.9	22,887	-0.01%
2023/05/29	5	37.86	11.7	37.91	38.15	-6.7	23,178	-0.03%
2023/05/26	3.1	37.74	4	37.94	38.00	-0.9	23,692	0.00%
2023/05/25	3.1	37.59	10.8	37.56	38.05	-7.7	24,133	-0.03%
2023/05/24	2.2	37.64	2.5	37.70	37.85	-0.3	23,953	0.00%
2023/05/23	4.1	37.99	1	38.05	37.90	3.1	23,751	0.01%
2023/05/22	3.8	38.22	13	38.06	38.25	-9.2	23,649	-0.04%
2023/05/19	2.1	37.83	0	0.00	37.85	2.1	23,556	0.01%
2023/05/18	10.1	37.83	25	37.79	37.85	-14.9	23,437	-0.06%
2023/05/17	17	37.96	11	38.01	37.90	6	23,453	0.03%
2023/05/16	3.5	37.48	1	37.65	37.75	2.5	23,506	0.01%
2023/05/15	25.3	37.30	3	37.30	37.35	22.3	23,506	0.09%
2023/05/12	11.8	38.25	1	38.30	37.80	10.8	23,276	0.05%
2023/05/11	11.8	38.25	1	38.30	38.20	10.8	23,037	0.05%
2023/05/10	3.1	38.69	2	38.65	38.85	1.1	22,849	0.00%
2023/05/09	32.6	38.79	0	0.00	38.65	32.6	22,795	0.14%
2023/05/08	0	39.55	2	39.43	39.60	-2	22,479	-0.01%
2023/05/05	29.2	39.46	0	0.00	39.30	29.2	22,322	0.13%
2023/05/04	8	39.42	15	39.28	39.45	-7	22,305	-0.03%
2023/05/03	23.1	39.75	16	39.84	39.50	7.1	22,236	0.03%
2023/05/02	12	39.87	36.5	39.67	39.90	-24.5	22,048	-0.11%
2023/04/28	2.5	38.79	80.1	38.68	38.70	-77.6	21,538	-0.36%
2023/04/27	13	38.88	0	0.00	38.65	13	21,481	0.06%
2023/04/26	10	38.86	3	39.10	39.10	7	21,572	0.03%
2023/04/25	53	38.78	81	38.84	38.50	-28	21,693	-0.13%
2023/04/24	86.3	39.39	26.4	39.35	39.55	59.9	21,265	0.28%
2023/04/21	82	38.50	167	38.35	38.30	-85	20,241	-0.42%	大賣/
2023/04/20	3	37.23	7	37.28	37.20	-4	19,358	-0.02%
2023/04/19	50.1	37.34	1	37.20	37.10	49.1	19,409	0.25%
2023/04/18	53	37.58	26	37.70	37.45	27	19,425	0.14%
2023/04/17	13.4	38.11	22	38.02	37.95	-8.6	19,656	-0.04%
2023/04/14	11	37.48	12	37.49	37.55	-1	19,373	-0.01%
2023/04/13	22	37.52	14	37.49	37.55	8	19,387	0.04%
2023/04/12	13.2	37.52	17.2	37.59	37.45	-4	19,333	-0.02%
2023/04/11	55	37.48	76.2	37.44	37.45	-21.2	19,262	-0.11%
2023/04/10	5	36.48	2	36.40	36.60	3	19,042	0.02%
2023/04/07	2	36.38	3	36.40	36.40	-1	19,060	-0.01%
2023/04/06	3.7	36.37	5	36.43	36.45	-1.3	19,160	-0.01%
2023/03/31	1	36.50	9	36.51	36.40	-8	19,407	-0.04%
2023/03/30	11.8	36.24	5	36.25	36.20	6.8	20,415	0.03%
2023/03/29	5.8	36.20	7	36.11	36.35	-1.2	21,328	-0.01%
2023/03/28	16.3	36.25	4	36.23	36.20	12.3	22,230	0.06%
2023/03/27	28.1	36.76	7	36.86	36.65	21.1	23,097	0.09%
2023/03/24	6.8	37.59	9.2	37.53	37.60	-2.4	23,872	-0.01%
2023/03/23	6	37.33	7	37.41	37.35	-1	23,875	0.00%
2023/03/22	1.4	37.31	0	0.00	37.20	1.4	23,957	0.01%
2023/03/21	1	37.35	4	37.30	37.05	-3	24,027	-0.01%
2023/03/20	1.1	36.85	2	36.80	36.90	-0.9	24,042	0.00%
2023/03/17	8.2	36.45	17	36.62	36.40	-8.8	24,199	-0.04%
2023/03/16	24.7	36.52	1.2	36.73	36.35	23.5	23,908	0.10%
2023/03/15	30.2	37.30	1	37.25	37.10	29.2	23,942	0.12%
2023/03/14	5.4	36.54	12	36.50	36.75	-6.6	24,037	-0.03%
2023/03/13	7.2	36.41	16.8	36.28	36.75	-9.5	24,266	-0.04%
2023/03/10	26.1	36.71	47	36.70	36.70	-20.9	24,281	-0.09%
2023/03/09	18	37.37	3	37.32	37.20	15	24,506	0.06%
2023/03/08	25.4	37.61	0.1	37.80	37.75	25.3	24,873	0.10%
2023/03/07	11.1	37.96	16	37.96	37.95	-5	24,885	-0.02%
2023/03/06	9	37.94	0	0.00	37.95	9	25,216	0.04%
2023/03/03	25	37.93	30	37.82	37.75	-5	25,487	-0.02%
2023/03/02	15	37.63	10	37.50	37.90	5	25,669	0.02%
2023/03/01	160.7	37.93	13	37.67	37.80	147.7	25,706	0.57%	大買/鉅額交易
2023/02/24	25.4	39.23	8	39.18	39.15	17.4	25,338	0.07%
2023/02/23	9.7	39.46	211.5	39.08	39.50	-201.8	24,816	-0.81%	大賣/鉅額交易
2023/02/22	3	38.18	42	38.06	38.05	-39	25,159	-0.16%
2023/02/21	31.2	38.32	15	38.38	38.35	16.2	26,058	0.06%
2023/02/20	27	37.93	8.2	38.12	38.25	18.8	26,714	0.07%
2023/02/17	1	37.56	4.1	37.78	38.00	-3.1	27,226	-0.01%
2023/02/16	7	37.46	35.4	37.61	37.50	-28.4	27,958	-0.10%
2023/02/15	36.1	37.52	6	37.75	37.55	30.1	28,051	0.11%
2023/02/14	5	37.52	14.5	37.46	37.25	-9.5	27,991	-0.03%
2023/02/13	2	37.10	6	36.98	37.00	-4	27,957	-0.01%
2023/02/10	25	36.68	6	36.77	36.85	19	28,096	0.07%
2023/02/09	2.4	36.69	14.5	36.62	36.60	-12.1	28,114	-0.04%
2023/02/08	11.1	36.69	0.2	36.70	36.75	11	28,188	0.04%
2023/02/07	19	36.62	27.3	36.53	36.65	-8.3	28,269	-0.03%
2023/02/06	26	36.15	2	36.35	36.15	24	28,252	0.08%
2023/02/03	44.9	36.38	8	36.36	36.45	36.9	28,142	0.13%
2023/02/02	6.3	36.70	26	36.70	36.80	-19.7	28,165	-0.07%
2023/02/01	2.1	36.63	0	0.00	36.75	2.1	28,193	0.01%
2023/01/31	18	36.51	6.1	36.44	36.25	11.9	28,263	0.04%
2023/01/30	2	36.80	22	36.83	36.95	-20	28,195	-0.07%
2023/01/17	20	36.10	8	36.04	36.00	12	28,181	0.04%
2023/01/16	18	36.55	27.2	36.46	36.50	-9.2	28,175	-0.03%
2023/01/13	46	36.09	34	36.20	36.15	12	27,855	0.04%
2023/01/12	14.1	35.30	15	35.34	35.40	-0.9	27,913	0.00%
2023/01/11	1	34.65	31	34.60	34.70	-30	28,119	-0.11%
2023/01/10	6.1	34.49	0	0.00	34.60	6.1	28,426	0.02%
2023/01/09	1	34.45	6	34.50	34.60	-5	28,943	-0.02%
2023/01/06	39.1	34.32	5	34.23	34.25	34.1	29,213	0.12%
2023/01/05	7	34.37	9	34.56	34.45	-2	29,670	-0.01%
2023/01/04	19.2	33.54	33	33.56	33.50	-13.8	29,498	-0.05%
2023/01/03	38.7	33.52	2	33.55	33.50	36.7	29,714	0.12%
2022/12/30	16	33.79	0	0.00	33.65	16	29,735	0.05%
2022/12/29	3.2	33.95	2	33.70	33.70	1.2	29,889	0.00%
2022/12/28	3	34.13	4.5	34.20	34.30	-1.5	30,140	0.00%
2022/12/27	5.1	34.53	1	34.45	34.30	4.1	30,373	0.01%
2022/12/26	1	34.20	5	34.37	34.40	-4	30,533	-0.01%
2022/12/23	12.9	34.26	1	34.05	34.05	11.9	31,062	0.04%
2022/12/22	4.4	34.68	3	34.35	34.45	1.4	31,982	0.00%
2022/12/21	13.1	33.68	4	34.00	34.05	9.1	31,325	0.03%
2022/12/20	5.1	33.61	8	33.74	33.70	-2.9	30,705	-0.01%
2022/12/19	12.3	33.86	7	33.99	33.85	5.3	30,251	0.02%
2022/12/16	39.1	33.16	1	34.60	34.60	38.1	29,428	0.13%
2022/12/15	3.3	33.51	0	0.00	33.55	3.3	28,860	0.01%
2022/12/14	12.2	33.51	10	33.80	33.50	2.2	29,170	0.01%
2022/12/13	5.6	33.85	6	33.99	33.70	-0.4	29,231	0.00%
2022/12/12	14	33.68	11	33.85	33.85	3	29,198	0.01%
2022/12/09	29	33.49	16	33.57	33.70	13	29,684	0.04%
2022/12/08	14	33.17	0	0.00	33.20	14	29,675	0.05%
2022/12/07	9.1	33.26	2	33.30	33.35	7.1	29,677	0.02%
2022/12/06	3.1	33.52	4	33.45	33.30	-0.9	29,698	0.00%
2022/12/05	10.3	33.51	0.1	33.75	33.70	10.2	29,562	0.03%
2022/12/02	18.4	33.70	5	33.75	33.65	13.4	29,249	0.05%
2022/12/01	17	34.04	2	34.03	34.05	15	29,193	0.05%
2022/11/30	20	33.35	3	33.78	33.90	17	29,003	0.06%
2022/11/29	3	33.13	6	33.47	33.55	-3	28,619	-0.01%
2022/11/28	11.1	33.01	1	33.10	33.00	10.1	28,640	0.04%
2022/11/25	7	33.36	6	33.51	33.55	1	28,428	0.00%
2022/11/24	5	32.85	5	32.95	33.20	0	28,273	0.00%
2022/11/23	5	32.77	136	32.60	32.70	-131	28,055	-0.47%	大賣/鉅額交易
2022/11/22	196.1	32.54	186	32.74	32.65	10.1	27,954	0.04%	大買/大賣/
2022/11/21	15.5	32.88	23	32.87	32.85	-7.5	27,730	-0.03%
2022/11/18	37.1	33.57	2	33.88	33.30	35.1	27,498	0.13%
2022/11/17	8.1	34.08	50.4	34.02	34.25	-42.3	26,542	-0.16%
2022/11/16	161.4	33.14	125	33.35	32.90	36.4	25,556	0.14%	大買/大賣/
2022/11/15	16.1	33.39	2	33.10	33.85	14.1	24,950	0.06%
2022/11/14	25	33.59	12.5	33.57	34.15	12.5	24,375	0.05%
2022/11/11	2	31.98	8	32.09	32.15	-6	23,576	-0.03%
2022/11/10	7.6	31.86	5	31.83	31.70	2.6	23,483	0.01%
2022/11/09	3	31.82	11	31.93	31.90	-8	23,444	-0.03%
2022/11/08	10	31.67	13	31.34	31.65	-3	23,282	-0.01%
2022/11/07	11	30.86	0	0.00	31.00	11	23,106	0.05%
2022/11/04	4.1	30.30	0	0.00	30.45	4.1	23,191	0.02%
2022/11/03	14.9	30.31	0	0.00	30.30	14.9	23,144	0.06%
2022/11/02	20.1	30.72	0	0.00	30.75	20.1	23,105	0.09%
2022/11/01	0.2	30.60	0	0.00	30.65	0.2	23,119	0.00%
2022/10/31	8	30.32	0	0.00	30.25	8	23,108	0.03%
2022/10/28	16.5	30.69	0	0.00	30.50	16.5	23,119	0.07%
2022/10/27	0	0.00	2	30.95	30.85	-2	23,111	-0.01%
2022/10/26	9	30.27	6	30.00	30.30	3	23,119	0.01%
2022/10/25	43.5	30.04	0	0.00	29.90	43.5	23,077	0.19%
2022/10/24	4.7	30.90	0	0.00	30.60	4.7	22,682	0.02%
2022/10/21	1.2	30.97	0	0.00	31.00	1.2	22,562	0.01%
2022/10/20	20.5	30.87	1	30.90	30.90	19.5	22,518	0.09%
2022/10/19	8	31.69	5	31.87	31.60	3	22,012	0.01%
2022/10/18	17.4	31.40	0	0.00	31.45	17.4	21,608	0.08%
2022/10/17	19.2	31.70	0	0.00	31.70	19.2	21,593	0.09%
2022/10/14	10.2	32.55	0	0.00	32.40	10.2	21,633	0.05%
2022/10/13	89.8	32.79	5	32.72	32.65	84.8	21,544	0.39%
2022/10/12	6	33.78	0	0.00	33.75	6	21,287	0.03%
2022/10/11	7.3	33.85	0	0.00	33.80	7.3	21,345	0.03%
2022/10/07	20	34.38	3	34.30	34.25	17	21,291	0.08%
2022/10/06	0	0.00	3.3	34.35	34.30	-3.3	21,266	-0.02%
2022/10/05	11.3	34.27	1	34.35	34.15	10.3	21,277	0.05%
2022/10/04	9.2	33.73	0	0.00	33.85	9.2	21,025	0.04%
2022/10/03	14.3	33.80	16	33.60	33.65	-1.7	20,773	-0.01%
2022/09/30	40.9	33.79	3.6	33.75	33.80	37.3	20,658	0.18%
2022/09/29	36.3	34.22	3	34.00	34.15	33.3	20,144	0.17%
2022/09/28	26.3	35.23	0	0.00	34.90	26.3	19,056	0.14%
2022/09/27	66.2	35.82	2	36.10	35.80	64.2	18,789	0.34%
2022/09/26	25.9	36.02	14.7	36.06	35.85	11.2	18,599	0.06%
2022/09/23	29.8	37.05	29	37.05	37.00	0.8	18,381	0.00%
2022/09/22	56.2	37.41	1.1	37.37	37.55	55.1	18,250	0.30%
2022/09/21	12.5	38.14	23.3	38.15	38.10	-10.8	17,880	-0.06%
2022/09/20	15	38.60	0	0.00	38.55	15	17,513	0.09%
2022/09/19	5	38.83	0	0.00	38.80	5	17,397	0.03%
2022/09/16	27.1	38.85	0	0.00	38.60	27.1	17,332	0.16%
2022/09/15	8	39.48	0	0.00	39.55	8	16,939	0.05%
2022/09/14	1.4	39.79	0	0.00	39.65	1.4	16,875	0.01%
2022/09/13	3.3	39.90	0	0.00	39.90	3.3	16,925	0.02%
2022/09/12	5.1	39.76	0	0.00	39.80	5.1	16,977	0.03%
2022/09/08	2	39.75	0	0.00	39.85	2	17,321	0.01%
2022/09/07	5	39.66	5.4	39.66	39.70	-0.4	17,462	0.00%
2022/09/06	5.6	39.68	8.8	39.64	39.85	-3.2	17,501	-0.02%
2022/09/05	4.2	38.89	6.3	39.02	39.10	-2.2	17,483	-0.01%
2022/09/02	11.5	38.63	4.1	38.64	38.50	7.4	17,570	0.04%
2022/09/01	18.2	38.89	6	38.93	38.90	12.2	17,325	0.07%
2022/08/31	2	39.23	0	0.00	39.30	2	17,158	0.01%
2022/08/30	1.5	39.24	3.4	39.36	39.25	-1.9	17,048	-0.01%
2022/08/29	4	39.14	15	39.36	39.35	-11	17,169	-0.06%
2022/08/26	4	39.58	17	39.60	39.65	-13	17,183	-0.08%
2022/08/25	0.9	39.40	1	39.50	39.55	-0.1	17,263	0.00%
2022/08/24	4.1	39.23	3	39.30	39.25	1.1	17,398	0.01%
2022/08/23	5.5	39.16	0	0.00	39.35	5.5	17,816	0.03%
2022/08/22	9.2	39.14	3.5	39.22	39.65	5.7	17,936	0.03%
2022/08/19	4	39.41	0	0.00	39.45	4	18,065	0.02%
2022/08/18	6.5	39.73	2	39.60	39.80	4.5	18,153	0.02%
2022/08/17	11	39.30	18	39.30	40.00	-7	18,215	-0.04%
2022/08/16	3	39.40	11	39.31	39.35	-8	18,244	-0.04%
2022/08/15	6.1	39.20	0	0.00	39.30	6.1	18,314	0.03%
2022/08/12	2.6	39.18	3	39.05	39.30	-0.4	18,719	0.00%
2022/08/11	15.1	38.88	25.1	39.04	39.35	-10	18,846	-0.05%
2022/08/10	9	38.49	0.1	38.60	38.75	9	18,945	0.05%
2022/08/09	6	38.22	1	38.25	38.75	5	19,108	0.03%
2022/08/08	8.1	38.50	0	0.00	38.70	8.1	19,258	0.04%
2022/08/05	1.1	38.86	0	38.90	38.85	1.1	19,436	0.01%
2022/08/04	26	38.87	9	38.99	38.75	17	19,943	0.09%
2022/08/03	11.3	38.96	5	39.00	39.10	6.3	20,186	0.03%
2022/08/02	16.1	39.09	19	39.11	39.15	-2.9	20,245	-0.01%
2022/08/01	7.1	39.35	8	39.19	39.50	-0.9	20,243	0.00%
2022/07/29	19	38.50	0	0.00	38.75	19	20,205	0.09%
2022/07/28	6.3	38.02	10	38.10	38.20	-3.8	20,134	-0.02%
2022/07/27	4.1	37.82	2	37.90	37.85	2.1	20,075	0.01%
2022/07/26	1	37.85	0	0.00	37.80	1	20,246	0.00%
2022/07/25	4	37.85	0	0.00	37.85	4	20,320	0.02%
2022/07/22	24	37.88	0	0.00	37.70	24	20,389	0.12%
2022/07/21	46.5	37.96	0	0.00	38.05	46.5	20,196	0.23%
2022/07/20	12.3	41.68	1	41.55	41.60	11.3	19,656	0.06%
2022/07/19	12.3	41.29	20	41.35	41.65	-7.7	19,510	-0.04%
2022/07/18	4	40.10	0	0.00	40.70	4	19,267	0.02%
2022/07/15	16.1	40.80	1	40.70	40.50	15.1	19,169	0.08%
2022/07/14	2.1	41.68	2	41.78	41.70	0.1	19,107	0.00%
2022/07/13	8.4	41.80	20	41.69	41.80	-11.7	19,230	-0.06%
2022/07/12	0	0.00	1	41.10	41.00	-1	19,337	-0.01%
2022/07/11	0	41.00	10	40.90	41.10	-10	19,484	-0.05%
2022/07/08	12	40.81	0	0.00	40.80	12	19,573	0.06%
2022/07/07	0.3	40.80	9	40.74	40.90	-8.7	19,674	-0.04%
2022/07/06	3.1	40.15	4.1	40.99	40.00	-1	20,055	0.00%
2022/07/05	4.1	40.53	1	40.40	40.75	3.1	19,967	0.02%
2022/07/04	4	40.08	0	0.00	40.00	4	19,809	0.02%
2022/07/01	7.2	40.44	5.1	40.49	40.35	2.1	19,681	0.01%
2022/06/30	6	39.50	1	39.55	39.50	5	19,421	0.03%
2022/06/29	1	39.45	2	39.60	39.55	-1	19,227	-0.01%
2022/06/28	2	39.60	0	0.00	39.60	2	19,218	0.01%
2022/06/27	8	39.86	0	0.00	39.80	8	19,203	0.04%
2022/06/24	0.1	39.45	51.1	39.65	39.50	-51	19,070	-0.27%
2022/06/23	4	39.60	1	39.40	39.00	3	18,963	0.02%
2022/06/22	4.2	39.72	1.4	39.74	39.50	2.8	18,809	0.01%
2022/06/21	1	39.30	14	39.30	39.45	-13	18,775	-0.07%
2022/06/20	37.3	39.02	1	39.05	38.85	36.3	18,695	0.19%
2022/06/17	20.4	39.66	10	39.64	39.60	10.4	18,440	0.06%
2022/06/16	24.1	40.24	2	40.60	40.00	22.1	18,279	0.12%
2022/06/15	10.3	40.10	3	40.10	40.05	7.3	18,452	0.04%
2022/06/14	39.5	40.13	10	40.15	40.10	29.5	18,363	0.16%
2022/06/13	17.5	40.86	0	0.00	40.80	17.5	18,122	0.10%
2022/06/10	4	41.40	0	0.00	41.40	4	17,840	0.02%
2022/06/09	2.2	41.63	0	0.00	41.55	2.2	17,831	0.01%
2022/06/08	2	41.73	0	0.00	41.75	2	17,785	0.01%
2022/06/07	17	41.46	4	41.50	41.35	13	17,736	0.07%
2022/06/06	7.1	41.58	11	41.55	41.55	-3.9	17,502	-0.02%
2022/06/02	6.1	41.77	1	41.65	41.70	5.1	17,511	0.03%
2022/06/01	3	42.17	0	0.00	42.10	3	17,534	0.02%
2022/05/31	2	42.55	0	0.00	42.60	2	17,391	0.01%
2022/05/30	7	42.82	1	43.00	42.80	6	16,918	0.04%
2022/05/27	15.8	42.24	0	0.00	42.20	15.8	16,696	0.09%
2022/05/26	7	41.99	1	41.95	41.70	6	16,596	0.04%
2022/05/25	3.2	41.76	3	41.75	41.65	0.2	16,538	0.00%
2022/05/24	2	41.23	1	41.30	41.20	1	16,462	0.01%
2022/05/23	2.4	41.24	0	0.00	41.20	2.4	16,294	0.01%
2022/05/20	6	41.73	0	0.00	41.15	6	16,186	0.04%
2022/05/19	16.1	41.13	0	0.00	41.10	16.1	15,717	0.10%
2022/05/18	2.7	41.39	0	0.00	41.60	2.7	15,532	0.02%
2022/05/17	4	41.53	0	0.00	41.50	4	15,250	0.03%
2022/05/16	2.2	41.24	7	41.47	41.25	-4.8	15,019	-0.03%
2022/05/13	31	41.24	40	41.21	41.60	-9	14,715	-0.06%
2022/05/12	76.7	41.28	28.3	41.23	40.80	48.4	14,482	0.33%
2022/05/11	37	42.70	20	42.72	42.65	17	13,898	0.12%
2022/05/10	10.6	43.88	4	43.79	43.85	6.6	13,469	0.05%
2022/05/09	10.4	44.39	4	44.48	44.25	6.4	13,279	0.05%
2022/05/06	8.1	45.13	1	45.15	45.10	7.1	13,113	0.05%
2022/05/05	13.1	45.64	0	0.00	45.60	13.1	13,152	0.10%
2022/05/04	7.1	45.34	0	0.00	45.50	7.1	13,127	0.05%
2022/05/03	7.1	45.26	2.1	45.31	45.35	5	13,228	0.04%
2022/04/29	7.4	46.19	0	0.00	45.90	7.4	12,942	0.06%
2022/04/28	9	45.86	0	0.00	46.10	9	12,785	0.07%
2022/04/27	22.1	45.83	0	0.00	45.80	22.1	12,580	0.18%
2022/04/26	12	46.33	11.1	46.21	46.20	0.9	12,312	0.01%
2022/04/25	3.5	46.14	1	46.10	46.10	2.5	12,241	0.02%
2022/04/22	3	46.52	0	0.00	46.55	3	12,099	0.02%
2022/04/21	6.5	46.85	0.2	46.95	46.80	6.3	12,074	0.05%
2022/04/20	3.5	46.51	0.5	46.65	46.60	3	12,063	0.02%
2022/04/19	12.6	46.34	0	46.40	46.35	12.6	11,970	0.11%
2022/04/18	11.3	46.68	11	46.90	46.50	0.3	11,843	0.00%
2022/04/15	10.1	47.25	0	0.00	47.10	10.1	11,628	0.09%
2022/04/14	13.2	47.66	5	47.81	47.70	8.2	11,442	0.07%
2022/04/13	17.1	48.18	1	48.15	48.00	16.1	11,348	0.14%
2022/04/12	18.3	48.10	25	47.95	48.00	-6.8	11,175	-0.06%
2022/04/11	2	49.65	4	49.40	49.45	-2	10,764	-0.02%
2022/04/08	1	49.60	7	49.61	49.80	-6	10,837	-0.06%
2022/04/07	0.1	49.90	15.5	49.86	49.55	-15.4	10,806	-0.14%
2022/04/06	10	49.90	1.1	50.20	50.20	8.9	10,709	0.08%
2022/04/01	1.1	49.80	0	0.00	49.75	1.1	10,657	0.01%
2022/03/31	1.1	50.20	9	50.06	49.90	-8	10,588	-0.08%
2022/03/30	4.1	49.92	4	49.89	49.85	0.1	10,436	0.00%
2022/03/29	0	0.00	5	49.91	49.80	-5	10,432	-0.05%
2022/03/28	5	49.65	0	0.00	49.70	5	10,389	0.05%
2022/03/25	19.1	49.63	14	49.64	49.70	5.1	10,342	0.05%
2022/03/24	3	49.87	4	49.89	49.95	-1	10,385	-0.01%
2022/03/23	5	49.56	6	49.56	49.65	-1	10,460	-0.01%
2022/03/22	6.1	49.43	15.1	49.59	49.70	-9	10,377	-0.09%
2022/03/21	17	49.64	10	49.50	49.75	7	10,380	0.07%
2022/03/18	19	48.61	15	48.65	48.95	4	10,135	0.04%
2022/03/17	4	48.00	8	47.98	48.00	-4	9,745	-0.04%
2022/03/16	11.2	47.71	3	47.85	47.85	8.2	9,630	0.09%
2022/03/15	4	47.85	46.7	47.62	47.95	-42.7	9,597	-0.45%
2022/03/14	6.1	47.60	3	47.60	47.55	3.1	9,592	0.03%
2022/03/11	7	47.55	0	0.00	47.45	7	9,676	0.07%
2022/03/10	9	47.47	0	0.00	47.60	9	9,818	0.09%
2022/03/09	1.1	47.20	3	47.25	47.25	-1.9	9,901	-0.02%
2022/03/08	24.1	46.98	10	47.00	46.95	14.1	10,051	0.14%
2022/03/07	27.2	47.09	8	47.00	47.10	19.2	10,059	0.19%
2022/03/04	18.4	47.71	4	47.70	47.65	14.4	10,340	0.14%
2022/03/03	3.2	47.93	8	47.96	48.05	-4.8	10,465	-0.05%
2022/03/02	0	0.00	3	47.80	48.00	-3	10,752	-0.03%
2022/03/01	12	47.63	5	47.66	47.80	7	10,862	0.06%
2022/02/25	3	47.10	20	47.10	47.35	-17	10,955	-0.16%
2022/02/24	0.2	47.35	1	47.15	47.30	-0.8	10,884	-0.01%
2022/02/23	2	47.65	0	0.00	47.65	2	10,872	0.02%
2022/02/22	0.4	47.53	0	0.00	47.70	0.4	10,974	0.00%
2022/02/18	15.4	47.29	1	47.50	47.45	14.4	11,056	0.13%
2022/02/15	2	47.00	0	0.00	47.00	2	11,255	0.02%
2022/02/14	3.2	47.02	0	0.00	47.15	3.2	11,341	0.03%
2022/02/11	16	47.28	2	47.40	47.55	14	11,337	0.12%
2022/02/10	2.2	47.14	0	0.00	47.55	2.2	11,361	0.02%
2022/02/08	7.1	46.99	0	0.00	46.95	7.1	11,535	0.06%
2022/02/07	36	46.74	19	46.54	47.10	17	11,491	0.15%
2022/01/26	3	46.77	0.1	47.05	46.85	2.9	11,314	0.03%
2022/01/25	11.1	46.70	1	46.70	46.80	10.1	11,349	0.09%
2022/01/24	1	47.05	1	47.20	47.15	0	11,222	0.00%
2022/01/21	6	47.25	5	47.20	47.40	1	11,339	0.01%
2022/01/20	3	47.55	0	0.00	47.50	3	11,291	0.03%
2022/01/19	3	47.55	1	47.55	47.60	2	11,341	0.02%
2022/01/18	1	47.55	6.1	47.50	47.75	-5.1	11,490	-0.04%
2022/01/14	0	0.00	4.5	47.59	47.60	-4.5	11,605	-0.04%
2022/01/13	2	47.55	0	0.00	47.95	2	11,826	0.02%
2022/01/12	5	47.14	2	47.45	47.50	3	12,070	0.02%
2022/01/11	0.2	47.15	0	0.00	47.50	0.2	12,310	0.00%
2022/01/10	6	47.10	3	47.25	47.30	3	12,274	0.02%
2022/01/07	6	47.47	0	0.00	47.45	6	12,237	0.05%
2022/01/06	2.1	47.38	7	47.20	47.60	-4.9	12,219	-0.04%
2022/01/05	8.1	47.11	0	0.00	47.15	8.1	12,240	0.07%
2022/01/04	21.1	47.08	0	0.00	47.30	21.1	12,299	0.17%
2022/01/03	7	47.43	0	0.00	47.45	7	12,196	0.06%
2021/12/30	5	48.10	0	0.00	48.00	5	12,155	0.04%
2021/12/28	0	0.00	16	48.06	48.15	-16	12,350	-0.13%
2021/12/27	2	48.00	35	48.00	48.10	-33	12,448	-0.27%
2021/12/24	0	0.00	13	47.86	47.90	-13	12,692	-0.10%
2021/12/23	5	47.60	4	47.66	47.70	1	12,853	0.01%
2021/12/22	0	0.00	2	47.38	47.40	-2	12,914	-0.02%
2021/12/21	1	47.20	7	47.34	47.25	-6	13,062	-0.05%
2021/12/20	6	47.22	1	47.35	47.40	5	13,199	0.04%
2021/12/17	9	47.50	5	47.50	47.45	4	13,236	0.03%
2021/12/16	1	46.90	19	46.93	46.90	-18	13,161	-0.14%
2021/12/15	2	46.88	1	47.10	46.95	1	13,398	0.01%
2021/12/14	3	47.03	2	47.00	47.00	1	13,527	0.01%
2021/12/13	0.1	47.40	4	47.14	47.10	-3.9	13,762	-0.03%
2021/12/10	1	47.35	0	0.00	47.30	1	14,011	0.01%
2021/12/09	10.2	47.35	0	0.00	47.40	10.2	14,718	0.07%
2021/12/08	0	0.00	4	47.68	47.70	-4	15,007	-0.03%
2021/12/07	3	47.10	0	0.00	47.55	3	15,100	0.02%
2021/12/06	6.1	47.09	22	46.84	47.30	-15.9	15,059	-0.11%
2021/12/03	20	46.55	0.2	46.70	46.40	19.8	15,012	0.13%
2021/12/02	6.1	46.54	0	0.00	46.30	6.1	14,910	0.04%
2021/12/01	12.1	46.31	3.1	46.70	46.60	9	14,885	0.06%
2021/11/30	20	46.49	2	46.88	46.00	18	14,816	0.12%
2021/11/29	9	46.28	10	46.50	46.50	-1	14,386	-0.01%
2021/11/26	26.3	46.63	10	46.95	46.50	16.3	14,324	0.11%
2021/11/25	10	47.18	0	0.00	47.15	10	14,217	0.07%
2021/11/24	20	47.49	2	47.43	47.45	18	14,124	0.13%
2021/11/23	18.1	47.86	10.1	47.78	47.80	8	13,953	0.06%
2021/11/22	49.4	47.95	48.3	47.95	47.90	1.2	13,999	0.01%
2021/11/19	41	48.18	16	48.08	48.30	25	13,936	0.18%
2021/11/18	5	48.32	0	0.00	48.30	5	13,882	0.04%
2021/11/17	23.1	48.40	2	48.45	48.55	21.1	13,875	0.15%
2021/11/16	16	48.46	6.9	48.42	48.65	9.1	13,977	0.06%
2021/11/15	9.1	48.38	7	48.34	48.60	2.1	14,174	0.02%
2021/11/12	9	48.49	0	0.00	48.70	9	14,358	0.06%
2021/11/11	1.1	48.61	0	0.00	48.80	1.1	14,578	0.01%
2021/11/10	3	48.50	0	0.00	48.70	3	14,843	0.02%
2021/11/09	16	48.57	1	48.80	48.80	15	15,088	0.10%
2021/11/08	2.1	48.70	12	48.59	48.95	-10	16,197	-0.06%
2021/11/05	27.2	47.96	0	0.00	48.15	27.2	16,989	0.16%
2021/11/04	12	48.30	10	48.05	48.10	2	17,324	0.01%
2021/11/03	18.1	48.10	5	48.10	48.15	13.1	17,764	0.07%
2021/11/02	8	48.20	1	48.50	48.15	7	18,197	0.04%
2021/11/01	10	48.12	2	48.18	48.25	8	18,674	0.04%
2021/10/29	3	48.28	0	0.00	48.25	3	18,923	0.02%
2021/10/28	5	48.35	4	48.65	48.50	1	19,472	0.01%
2021/10/27	6	48.40	6	48.60	48.35	0	19,594	0.00%
2021/10/26	8	48.62	0	0.00	48.45	8	19,646	0.04%
2021/10/25	33	48.22	3	48.25	48.25	30	19,726	0.15%
2021/10/22	3	48.90	4	48.90	48.80	-1	20,089	0.00%
2021/10/21	74	48.48	62.3	48.55	48.75	11.7	20,240	0.06%
2021/10/20	41.2	48.48	30.3	48.42	48.35	10.9	20,272	0.05%
2021/10/19	65.3	49.21	13.2	49.05	49.10	52.2	20,369	0.26%
2021/10/18	1	49.85	4	49.90	49.80	-3	20,223	-0.01%
2021/10/15	0	0.00	6	49.88	50.10	-6	20,486	-0.03%
2021/10/14	13	49.97	0	0.00	49.90	13	20,492	0.06%
2021/10/13	2	50.65	5	50.44	50.50	-3	20,515	-0.01%
2021/10/12	1	50.20	3	49.85	50.20	-2	20,491	-0.01%
2021/10/07	2	50.40	4.2	50.23	50.40	-2.2	20,717	-0.01%
2021/10/06	2	50.05	1	50.00	49.90	1	20,940	0.00%
2021/10/05	5	50.00	2	50.20	50.30	3	21,193	0.01%
2021/10/04	13	50.00	13	50.24	50.00	0	21,654	0.00%
2021/10/01	26.1	49.98	2	50.00	50.20	24.1	22,316	0.11%
2021/09/30	6	50.87	20	50.78	51.00	-14	22,380	-0.06%
2021/09/29	0	50.70	1	50.70	50.60	-1	22,519	0.00%
2021/09/28	1	50.50	2	51.10	51.00	-1	22,713	0.00%
2021/09/27	1.1	50.91	11	51.16	51.10	-9.9	22,761	-0.04%
2021/09/24	1	51.20	4	51.43	51.30	-3	22,881	-0.01%
2021/09/23	3.1	50.97	4	51.13	51.20	-1	22,886	0.00%
2021/09/22	7.2	50.16	47	50.44	50.70	-39.8	22,838	-0.17%
2021/09/17	6.1	51.38	6	51.30	50.70	0.1	22,742	0.00%
2021/09/16	1.1	51.50	37.6	51.39	51.70	-36.5	22,693	-0.16%
2021/09/15	4	51.20	5.2	51.15	51.20	-1.2	22,526	-0.01%
2021/09/14	8.5	51.24	24.4	51.22	51.40	-15.9	22,421	-0.07%
2021/09/13	2.2	50.09	7	49.83	50.10	-4.8	21,802	-0.02%
2021/09/10	5	48.70	6.1	48.22	49.00	-1.1	21,700	-0.01%
2021/09/09	11	48.03	0	0.00	48.20	11	21,833	0.05%
2021/09/08	1.2	48.52	2	48.48	48.55	-0.8	21,908	0.00%
2021/09/07	0	0.00	2	48.85	48.75	-2	21,992	-0.01%
2021/09/06	2	49.00	7	48.80	48.80	-5	22,010	-0.02%
2021/09/03	0	0.00	2	48.30	48.50	-2	21,935	-0.01%
2021/09/02	6.1	47.84	13.3	47.83	47.90	-7.2	21,889	-0.03%
2021/09/01	1	47.91	0	0.00	48.40	1	21,952	0.00%
2021/08/31	101.3	47.51	1	48.10	48.45	100.3	21,850	0.46%	大買/
2021/08/30	4	47.29	5	47.25	47.60	-1	21,749	0.00%
2021/08/27	10	47.21	1	46.95	47.45	9	21,802	0.04%
2021/08/26	11	46.85	0	0.00	46.95	11	22,042	0.05%
2021/08/25	4.2	46.85	0	0.00	47.20	4.2	22,198	0.02%
2021/08/24	1.1	46.53	0	0.00	46.75	1.1	22,216	0.00%
2021/08/23	0	0.00	4.4	47.01	46.80	-4.4	22,436	-0.02%
2021/08/20	7.1	46.22	2	46.13	46.15	5.1	22,539	0.02%
2021/08/19	22.1	46.28	1.2	46.31	46.20	20.9	22,907	0.09%
2021/08/18	18	46.66	0.4	47.45	47.25	17.7	22,789	0.08%
2021/08/17	14	47.48	3	47.52	47.30	11	22,621	0.05%
2021/08/16	7.4	47.92	7	47.78	47.95	0.4	22,465	0.00%
2021/08/13	44	48.11	20.1	48.15	48.40	23.9	22,509	0.11%
2021/08/12	52.3	46.59	41	46.86	47.60	11.3	22,621	0.05%
2021/08/11	43.2	51.06	80	51.00	51.10	-36.8	21,868	-0.17%
2021/08/10	28.1	51.93	2	51.85	51.90	26.1	21,421	0.12%
2021/08/09	24	52.21	47	51.81	52.40	-23	21,726	-0.11%
2021/08/05	28.1	52.90	15.1	53.21	52.70	13.1	22,168	0.06%
2021/08/04	7	54.06	0	0.00	53.80	7	23,135	0.03%
2021/08/03	1.2	53.58	14	53.29	53.90	-12.8	23,671	-0.05%
2021/08/02	3	52.53	6	52.62	52.80	-3	23,444	-0.01%
2021/07/30	5	52.68	4	52.70	52.60	1	23,936	0.00%
2021/07/29	0	0.00	3	52.47	52.90	-3	24,450	-0.01%
2021/07/28	10	52.22	0	0.00	52.40	10	24,837	0.04%
2021/07/27	3.1	52.80	6	52.88	53.00	-2.9	25,536	-0.01%
2021/07/26	4.5	53.34	5.1	53.50	53.20	-0.6	26,205	0.00%
2021/07/23	9	52.42	8	52.76	53.00	1	26,532	0.00%
2021/07/22	5	52.04	5	52.02	52.10	0	26,663	0.00%
2021/07/21	2.2	52.13	4	51.88	51.80	-1.8	27,077	-0.01%
2021/07/20	1	51.70	1	51.60	51.70	0	27,984	0.00%
2021/07/19	3	51.40	2	51.65	52.00	1	29,485	0.00%
2021/07/16	9	51.47	57	51.40	51.50	-48	32,699	-0.15%
2021/07/15	0	0.00	1	51.60	51.60	-1	34,817	0.00%
2021/07/14	15.1	51.48	7	51.60	51.50	8.1	36,177	0.02%
2021/07/13	1	52.00	12	52.23	51.90	-11	36,859	-0.03%
2021/07/12	6	52.00	54.1	52.02	52.20	-48.1	37,265	-0.13%
2021/07/09	10	51.97	7	52.04	52.00	3	37,473	0.01%
2021/07/08	55	52.76	19	52.72	52.80	36	37,291	0.10%
2021/07/07	26.5	51.18	9	51.14	51.30	17.5	36,928	0.05%
2021/07/06	18.1	51.07	0	0.00	51.20	18.1	36,823	0.05%
2021/07/05	8.3	50.69	0.7	50.90	50.60	7.6	36,751	0.02%
2021/07/02	11	50.57	2	50.65	50.50	9	36,605	0.02%
2021/07/01	9.1	50.65	6	50.60	50.60	3.1	36,533	0.01%
2021/06/30	3	51.13	0	0.00	51.00	3	36,744	0.01%
2021/06/29	3	51.07	6	51.00	51.20	-3	36,788	-0.01%
2021/06/28	9.1	51.08	10	51.00	51.10	-0.9	36,966	0.00%
2021/06/25	3	50.97	0	0.00	51.00	3	36,992	0.01%
2021/06/24	3.2	51.01	0	0.00	51.10	3.2	37,241	0.01%
2021/06/23	17	50.81	1	51.00	51.00	16	37,676	0.04%
2021/06/22	15	50.90	2	51.10	50.90	13	37,792	0.03%
2021/06/21	5.1	50.74	0	0.00	50.70	5.1	37,889	0.01%
2021/06/18	2.1	51.02	1	51.10	51.00	1.1	38,189	0.00%
2021/06/17	1	51.50	18	51.51	51.50	-17	39,486	-0.04%
2021/06/16	0	0.00	9	51.70	51.90	-9	39,623	-0.02%
2021/06/15	1	51.10	0	0.00	51.30	1	39,581	0.00%
2021/06/11	2	51.30	0.4	51.50	51.40	1.6	39,636	0.00%
2021/06/09	8	50.99	3	50.97	51.30	5	39,925	0.01%
2021/06/08	3.7	51.38	2	51.20	51.40	1.7	40,039	0.00%
2021/06/07	1	51.80	0	0.00	51.50	1	40,264	0.00%
2021/06/04	8.1	51.85	1	51.70	51.90	7.1	40,452	0.02%
2021/06/03	1.1	51.91	2	52.00	52.30	-0.9	40,659	0.00%
2021/06/02	2.4	51.75	10	51.50	52.00	-7.7	40,510	-0.02%
2021/06/01	1	51.30	1	51.40	51.50	0	40,290	0.00%
2021/05/31	2	51.50	3	51.37	51.60	-1	40,457	0.00%
2021/05/28	7.1	50.40	18	50.37	50.60	-10.9	40,331	-0.03%
2021/05/27	4	49.98	2	49.90	50.30	2	40,411	0.00%
2021/05/26	11	50.84	8	50.90	50.70	3	40,254	0.01%
2021/05/25	1	51.20	6	51.18	51.10	-5	40,193	-0.01%
2021/05/24	11	51.29	38.3	51.10	51.30	-27.3	40,233	-0.07%
2021/05/21	7	51.77	8	52.06	51.20	-1	40,408	0.00%
2021/05/20	26	50.98	12.1	50.73	50.80	13.9	40,310	0.03%
2021/05/19	11	50.63	15	50.57	50.50	-4	40,085	-0.01%
2021/05/18	28	49.70	32	49.67	50.00	-4	39,915	-0.01%
2021/05/17	36.1	48.30	9	48.27	47.90	27.1	39,776	0.07%
2021/05/14	21.5	49.88	43.1	49.73	49.60	-21.6	39,121	-0.06%
2021/05/13	24.1	48.88	57	47.92	49.20	-32.9	38,782	-0.08%
2021/05/12	51.6	49.86	68	48.92	49.60	-16.4	38,261	-0.04%
2021/05/11	27.1	52.10	67	52.41	51.60	-39.9	36,972	-0.11%
2021/05/10	54.5	52.72	22	52.91	52.90	32.5	36,241	0.09%
2021/05/07	29.1	52.09	9	52.24	52.30	20.1	36,059	0.06%
2021/05/06	12	51.46	22	51.47	53.00	-10	35,706	-0.03%
2021/05/05	22.1	50.82	8	50.96	50.80	14.1	35,241	0.04%
2021/05/04	48.2	50.31	51.1	50.37	50.20	-3	35,127	-0.01%
2021/05/03	52.1	51.37	50.1	51.54	51.20	2	34,169	0.01%
2021/04/29	146.1	52.33	9	52.30	52.10	137.1	33,664	0.41%	大買/鉅額交易
2021/04/28	27.1	52.46	36	52.42	53.20	-8.9	33,224	-0.03%
2021/04/27	26.1	53.00	29.1	52.72	52.70	-3	33,106	-0.01%
2021/04/26	65.5	53.17	4.4	53.20	53.10	61.1	32,617	0.19%
2021/04/23	52.1	52.46	56.2	52.58	53.00	-4.1	31,717	-0.01%
2021/04/22	106.4	56.61	155.4	57.15	54.10	-49	30,558	-0.16%	大買/大賣/
2021/04/21	61.3	54.00	34.2	54.50	55.70	27	27,491	0.10%
2021/04/20	163.3	52.04	44.2	52.07	52.00	119.1	25,459	0.47%	大買/鉅額交易
2021/04/19	23	50.10	11.1	50.08	50.40	12	24,106	0.05%
2021/04/16	16	48.18	40.5	48.58	49.00	-24.5	23,301	-0.11%
2021/04/15	39	47.88	11.5	47.95	47.90	27.5	22,795	0.12%
2021/04/14	9.1	46.91	52	46.73	47.00	-43	22,494	-0.19%
2021/04/13	3.1	47.07	9	47.24	47.20	-6	22,362	-0.03%
2021/04/12	12	46.84	4	46.83	46.85	8	22,111	0.04%
2021/04/09	23	46.86	13	46.89	46.70	10	22,041	0.05%
2021/04/08	7	46.75	5	46.69	46.90	2	21,910	0.01%
2021/04/07	5	46.82	20	46.77	46.80	-15	21,820	-0.07%
2021/04/06	21	46.79	2.5	46.88	46.85	18.6	21,761	0.09%
2021/04/01	14	46.77	13.2	46.72	46.70	0.8	21,372	0.00%
2021/03/31	10	46.72	9.1	46.72	46.80	1	21,256	0.00%
2021/03/30	11	46.33	1	46.40	46.55	10	21,044	0.05%
2021/03/29	8	46.41	22.3	46.47	46.50	-14.3	20,945	-0.07%
2021/03/26	7.3	46.08	8.1	46.06	46.15	-0.8	20,680	0.00%
2021/03/25	21	45.44	22	45.49	45.55	-1	20,287	0.00%
2021/03/24	13	45.60	4	45.55	45.55	9	20,110	0.04%
2021/03/23	19	45.81	18	45.75	45.70	1	19,996	0.01%
2021/03/22	65.4	45.93	44.2	45.69	45.80	21.2	19,589	0.11%
2021/03/19	15	42.68	9	42.82	42.70	6	18,122	0.03%
2021/03/18	0	0.00	9	43.02	43.10	-9	17,888	-0.05%
2021/03/17	35	42.92	3.2	42.87	42.85	31.8	17,899	0.18%
2021/03/16	10	42.55	1	42.60	42.60	9	17,904	0.05%
2021/03/15	49	42.52	1	42.60	42.35	48	17,936	0.27%
2021/03/12	25	42.68	1	42.70	42.70	24	17,781	0.13%
2021/03/11	9.1	42.98	20	42.96	42.85	-11	17,666	-0.06%
2021/03/10	32	43.05	4.2	43.15	43.00	27.8	17,600	0.16%
2021/03/09	12	43.03	3	43.10	43.40	9	17,714	0.05%
2021/03/08	5	42.62	2	42.65	42.65	3	17,513	0.02%
2021/03/05	7	42.39	0	0.00	42.50	7	17,433	0.04%
2021/03/04	4	42.39	3	42.50	42.50	1	17,847	0.01%
2021/03/03	9	42.37	0	0.00	42.55	9	17,835	0.05%
2021/03/02	4	42.18	4	42.38	42.10	0	17,744	0.00%
2021/02/26	8.6	42.45	2	42.30	42.00	6.6	17,589	0.04%
2021/02/25	2	42.65	2.6	42.75	42.90	-0.6	17,255	0.00%
2021/02/24	2	42.48	7	42.53	42.55	-5	17,267	-0.03%
2021/02/23	3	42.15	5	42.41	42.45	-2	17,237	-0.01%
2021/02/22	9	41.82	0	0.00	41.80	9	17,008	0.05%
2021/02/19	0.1	41.35	12	41.19	41.60	-11.9	16,970	-0.07%
2021/02/18	12.1	41.41	1	41.50	41.35	11.1	16,894	0.07%
2021/02/17	5.6	41.02	2	41.00	41.25	3.6	16,801	0.02%
2021/02/05	2	40.60	4	40.66	40.85	-2	16,576	-0.01%
2021/02/04	3.1	40.50	1.4	40.52	40.40	1.7	16,647	0.01%
2021/02/03	9	40.57	1	40.55	40.55	8	17,019	0.05%
2021/02/02	3	40.88	0	0.00	40.75	3	16,937	0.02%
2021/02/01	6	40.78	5	40.54	40.80	1	16,812	0.01%
2021/01/29	42.4	40.25	17	40.31	40.15	25.4	16,789	0.15%
2021/01/28	14.1	40.29	2	40.40	40.25	12.1	16,597	0.07%
2021/01/27	14.2	40.43	1	40.65	40.35	13.2	16,362	0.08%
2021/01/26	23.1	40.50	6	40.34	40.35	17.1	16,223	0.11%
2021/01/25	10	40.91	2	40.80	40.90	8	15,710	0.05%
2021/01/22	11.3	40.53	1	40.60	40.60	10.3	15,509	0.07%
2021/01/21	22	40.99	3	41.10	40.80	19	15,191	0.13%
2021/01/20	24	41.03	0	0.00	40.95	24	15,029	0.16%
2021/01/19	9	41.77	1.9	41.90	41.75	7.1	14,598	0.05%
2021/01/18	24.1	41.52	20	41.68	41.60	4.1	14,547	0.03%
2021/01/15	12	42.18	0	0.00	41.95	12	14,248	0.08%
2021/01/14	8	42.54	0	0.00	42.55	8	13,868	0.06%
2021/01/13	7	42.65	11	42.67	42.70	-4	13,709	-0.03%
2021/01/12	1.2	42.82	0.2	42.95	42.70	1	13,599	0.01%
2021/01/11	5	42.90	3	42.93	43.10	2	13,516	0.01%
2021/01/08	0	0.00	2	42.88	42.95	-2	13,435	-0.01%
2021/01/07	5.1	42.88	2	43.00	42.85	3.1	13,366	0.02%
2021/01/06	2.4	42.95	2	43.03	42.95	0.4	13,172	0.00%
2021/01/05	0	0.00	5	43.26	43.10	-5	13,036	-0.04%
2021/01/04	3	43.25	3	43.33	43.20	0	12,974	0.00%
2020/12/31	3	43.30	13	43.42	43.20	-10	12,933	-0.08%
2020/12/30	2	43.05	2	43.18	43.25	0	12,962	0.00%
2020/12/29	4	42.96	0	0.00	43.00	4	12,916	0.03%
2020/12/25	7	42.78	1	42.85	42.80	6	12,961	0.05%
2020/12/24	8	42.73	1	42.75	42.70	7	13,055	0.05%
2020/12/23	6.2	42.72	5	42.70	42.80	1.2	13,075	0.01%
2020/12/22	11.6	43.11	0	0.00	42.95	11.6	13,149	0.09%
2020/12/21	5	43.16	26.1	43.22	43.50	-21.1	13,438	-0.16%
2020/12/18	10	42.85	1	42.85	42.95	9	13,750	0.07%
2020/12/17	2	42.85	2.1	42.90	42.65	-0.1	13,865	0.00%
2020/12/16	1	43.10	10	43.09	43.05	-9	13,782	-0.07%
2020/12/15	14	42.63	0	0.00	42.50	14	13,764	0.10%
2020/12/14	9	42.79	1	42.85	42.80	8	13,726	0.06%
2020/12/11	2	43.25	6	42.97	42.90	-4	13,816	-0.03%
2020/12/10	1	43.35	11	43.25	43.25	-10	13,749	-0.07%
2020/12/09	1	43.45	1	43.55	43.35	0	13,778	0.00%
2020/12/08	0	0.00	2	43.58	43.60	-2	13,772	-0.01%
2020/12/07	4	43.44	0	0.00	43.55	4	13,759	0.03%
2020/12/04	16	43.71	1.1	43.55	43.65	15	13,838	0.11%
2020/12/03	15	43.67	10.1	43.79	43.50	4.9	13,761	0.04%
2020/12/01	5	42.87	1.4	42.91	43.15	3.6	13,676	0.03%
2020/11/30	9	43.36	0	0.00	42.90	9	13,906	0.06%
2020/11/27	0	0.00	5.1	43.26	43.30	-5.1	13,694	-0.04%
2020/11/26	1	42.75	1	42.95	42.95	0	13,620	0.00%
2020/11/25	3	42.73	2	43.00	42.60	1	13,772	0.01%
2020/11/24	7	42.81	0	0.00	42.75	7	13,849	0.05%
2020/11/23	4	42.95	12	43.00	43.00	-8	13,800	-0.06%
2020/11/20	9.1	42.60	0	0.00	42.70	9.1	13,790	0.07%
2020/11/19	0	0.00	2.1	42.83	42.90	-2.1	13,775	-0.01%
2020/11/18	2	42.80	5	42.86	42.70	-3	13,816	-0.02%
2020/11/17	2	42.55	3	42.47	42.75	-1	13,854	-0.01%
2020/11/16	0.4	42.35	1	42.20	42.35	-0.6	14,202	0.00%
2020/11/13	1	42.25	9.3	42.30	42.25	-8.3	14,467	-0.06%
2020/11/12	3	42.50	0	0.00	42.40	3	14,811	0.02%
2020/11/11	15	42.09	17	42.74	42.65	-2	14,831	-0.01%
2020/11/10	0	0.00	1	41.45	41.55	-1	14,766	-0.01%
2020/11/09	10	41.10	0	0.00	41.15	10	14,981	0.07%
2020/11/06	1	40.85	0	0.00	40.85	1	16,178	0.01%
2020/11/04	5	40.92	0	0.00	40.90	5	16,842	0.03%
2020/11/03	0	0.00	0.6	40.75	40.95	-0.6	17,212	0.00%
2020/10/30	2	40.33	2	40.55	40.55	0	18,262	0.00%
2020/10/29	3.1	40.40	6	40.41	40.35	-3	18,465	-0.02%
2020/10/28	0.3	40.65	0.5	40.70	40.55	-0.3	18,534	0.00%
2020/10/27	0	0.00	0.7	40.63	40.50	-0.7	18,592	0.00%
2020/10/26	3	40.53	1	40.60	40.50	2	18,606	0.01%
2020/10/23	2	40.68	1	41.10	40.65	1	18,750	0.01%
2020/10/21	1.2	40.46	0	0.00	40.30	1.2	19,040	0.01%
2020/10/20	8	40.36	0	0.00	40.35	8	19,061	0.04%
2020/10/19	2	40.53	1	40.65	40.45	1	19,122	0.01%
2020/10/16	3	40.35	1	40.45	40.30	2	19,278	0.01%
2020/10/15	26	40.25	1	40.30	40.30	25	19,671	0.13%
2020/10/14	4	40.63	0	0.00	40.50	4	19,700	0.02%
2020/10/13	15	40.47	0	0.00	40.50	15	19,784	0.08%
2020/10/12	10	40.96	0	0.00	40.95	10	20,214	0.05%
2020/10/08	1	41.00	0	0.00	41.15	1	20,431	0.00%
2020/10/07	5	41.06	20	41.15	41.15	-15	20,445	-0.07%
2020/10/06	4	41.26	0.3	41.50	41.40	3.8	20,441	0.02%
2020/10/05	8	41.37	5	41.25	41.00	3	20,601	0.01%
2020/09/30	1	41.55	1	41.65	41.40	0	20,812	0.00%
2020/09/29	2	41.10	0	0.00	41.20	2	20,975	0.01%
2020/09/28	5	40.80	2	40.95	40.95	3	21,043	0.01%
2020/09/25	4	40.45	2	40.50	40.55	2	21,224	0.01%
2020/09/24	14	40.12	2	40.20	40.05	12	21,293	0.06%
2020/09/23	13	41.08	0	0.00	41.00	13	21,057	0.06%
2020/09/22	2	42.00	2	42.08	41.80	0	20,759	0.00%
2020/09/21	6	42.34	4	42.41	42.25	2	20,638	0.01%
2020/09/18	0	0.00	2	42.55	42.50	-2	20,706	-0.01%
2020/09/17	1	42.55	1	42.95	42.55	0	20,727	0.00%
2020/09/16	9	42.76	0	0.00	42.85	9	20,772	0.04%
2020/09/14	0	0.00	29	42.57	42.95	-29	20,963	-0.14%
2020/09/11	3	42.23	0	0.00	42.30	3	20,893	0.01%
2020/09/10	1	42.30	0	0.00	42.45	1	20,933	0.00%
2020/09/09	5	42.25	0	0.00	42.55	5	20,892	0.02%
2020/09/08	5	42.69	0	0.00	42.70	5	20,918	0.02%
2020/09/07	2	42.60	0	0.00	42.70	2	21,054	0.01%
2020/09/04	10	42.18	2	42.20	42.20	8	21,101	0.04%
2020/09/03	6	42.54	3.4	42.64	42.70	2.7	21,075	0.01%
2020/09/02	2	42.70	1	42.40	42.65	1	20,913	0.00%
2020/09/01	1	42.65	0	0.00	42.75	1	20,813	0.00%
2020/08/31	6	43.08	0	0.00	42.90	6	20,717	0.03%
2020/08/28	1	43.40	2	43.65	43.50	-1	20,610	0.00%
2020/08/27	1.2	43.83	8	43.85	43.85	-6.8	20,645	-0.03%
2020/08/26	6	43.94	0	0.00	44.10	6	20,707	0.03%
2020/08/25	4	44.10	0	0.00	44.10	4	20,673	0.02%
2020/08/24	3	44.20	2	44.10	44.05	1	21,049	0.00%
2020/08/21	11.1	44.21	16	44.11	44.25	-4.9	21,056	-0.02%
2020/08/20	3	43.60	13	43.88	43.50	-10	20,862	-0.05%
2020/08/19	41	44.61	4	44.39	44.35	37	20,547	0.18%
2020/08/18	0	0.00	12	44.00	44.00	-12	20,240	-0.06%
2020/08/17	58	43.40	1	43.30	43.35	57	19,928	0.29%
2020/08/14	7	42.41	13	42.69	42.85	-6	19,825	-0.03%
2020/08/13	8	41.25	1	41.10	41.20	7	19,407	0.04%
2020/08/12	119	41.17	1	41.00	41.00	118	19,247	0.61%	大買/鉅額交易
2020/08/11	9	46.56	40	46.54	46.50	-31	18,034	-0.17%
2020/08/10	21	46.74	0	0.00	46.60	21	17,645	0.12%
2020/08/07	4	47.20	6	47.13	47.10	-2	17,455	-0.01%
2020/08/06	4	47.00	2	47.00	47.15	2	17,219	0.01%
2020/08/05	3	46.50	4	46.49	46.45	-1	16,833	-0.01%
2020/08/04	0	0.00	11	45.18	45.40	-11	16,369	-0.07%
2020/08/03	6	44.83	0	0.00	44.95	6	16,214	0.04%
2020/07/31	5	45.23	1	45.25	45.00	4	16,141	0.02%
2020/07/30	4	45.10	2	45.20	45.35	2	16,127	0.01%
2020/07/28	1.1	44.15	0	0.00	44.50	1.1	16,213	0.01%
2020/07/27	1	44.75	0	0.00	44.60	1	16,216	0.01%
2020/07/24	1	45.35	1.1	45.13	45.00	-0.1	16,217	0.00%
2020/07/23	0	0.00	5	45.60	45.60	-5	16,183	-0.03%
2020/07/22	0.1	45.45	0	0.00	45.50	0.1	16,181	0.00%
2020/07/21	2	45.55	6	45.73	45.55	-4	16,060	-0.02%
2020/07/20	0	0.00	2	45.20	45.10	-2	15,811	-0.01%
2020/07/17	1	44.90	3	44.93	44.80	-2	15,774	-0.01%
2020/07/16	16	44.57	5	44.42	44.50	11	15,824	0.07%
2020/07/15	0	0.00	4	45.55	45.60	-4	15,384	-0.03%
2020/07/14	1	45.05	4	45.20	45.30	-3	15,181	-0.02%
2020/07/13	0	45.00	0	0.00	45.20	0	15,199	0.00%
2020/07/10	4	45.05	39	45.19	44.95	-35	15,301	-0.23%
2020/07/09	0	0.00	1	45.40	45.30	-1	15,268	-0.01%
2020/07/08	0	0.00	12	45.02	45.15	-12	15,002	-0.08%
2020/07/07	1	44.25	5	44.10	44.50	-4	14,733	-0.03%
2020/07/06	0	0.00	2	44.38	44.40	-2	14,649	-0.01%
2020/07/03	3	43.88	5	43.95	43.95	-2	14,624	-0.01%
2020/07/02	9	43.27	4	43.34	43.60	5	14,576	0.03%
2020/07/01	2	43.10	3	43.05	43.10	-1	14,481	-0.01%
2020/06/30	2	42.85	0	0.00	42.75	2	14,409	0.01%
2020/06/24	3	42.73	0	0.00	42.85	3	14,456	0.02%
2020/06/23	2	42.85	0	0.00	42.70	2	14,452	0.01%
2020/06/22	11	42.84	0	0.00	42.90	11	14,506	0.08%
2020/06/19	30	42.55	0	0.00	42.55	30	14,595	0.21%
2020/06/16	0	0.00	1.6	42.90	42.85	-1.6	15,214	-0.01%
2020/06/15	21	42.60	3	42.70	42.50	18	15,627	0.12%
2020/06/12	10	42.92	0	0.00	42.90	10	15,929	0.06%
2020/06/11	39	43.42	1	43.50	43.30	38	16,268	0.23%
2020/06/10	0	0.00	10	43.89	44.00	-10	16,336	-0.06%
2020/06/09	3	43.77	0	0.00	43.90	3	16,626	0.02%
2020/06/08	1	43.70	6	43.79	43.95	-5	16,884	-0.03%
2020/06/05	3	43.47	0	0.00	43.65	3	16,879	0.02%
2020/06/04	0.8	43.40	3.1	43.47	43.40	-2.3	17,038	-0.01%
2020/06/03	1.7	43.66	1	43.75	43.65	0.7	17,164	0.00%
2020/06/02	0	0.00	2	43.25	43.30	-2	17,071	-0.01%
2020/05/28	8	42.61	1	42.60	42.35	7	16,591	0.04%
2020/05/26	1	42.90	0	0.00	43.00	1	16,717	0.01%
2020/05/25	0	0.00	30	42.30	42.65	-30	16,826	-0.18%
2020/05/20	40	43.06	1	43.00	42.90	39	16,891	0.23%
2020/05/19	0	0.00	2	42.98	43.00	-2	16,886	-0.01%
2020/05/18	0	0.00	2	42.35	42.35	-2	16,725	-0.01%
2020/05/15	0	0.00	3	42.65	42.30	-3	16,700	-0.02%
2020/05/14	2	42.30	0	0.00	42.60	2	16,720	0.01%
2020/05/13	8	42.51	0	0.00	42.90	8	16,615	0.05%
2020/05/12	1	42.85	2	42.88	42.95	-1	16,648	-0.01%
2020/05/11	1	43.20	1	43.40	43.15	0	16,683	0.00%
2020/05/08	0	0.00	1	43.00	43.00	-1	16,728	-0.01%
2020/05/07	1	42.95	1	42.90	42.70	0	16,749	0.00%
2020/05/06	1	42.60	0	0.00	42.60	1	16,822	0.01%
2020/05/05	3	42.75	11	42.81	42.85	-8	16,875	-0.05%
2020/05/04	12	42.06	4	42.20	42.20	8	16,886	0.05%
2020/04/30	2	43.28	6	43.30	43.20	-4	16,928	-0.02%
2020/04/29	1	42.50	1	42.40	42.55	0	16,995	0.00%
2020/04/28	0	0.00	0.4	42.25	42.25	-0.4	17,208	0.00%
2020/04/27	2	42.15	1	42.10	42.00	1	18,115	0.01%
2020/04/23	1	41.90	2	42.10	42.15	-1	18,025	-0.01%
2020/04/22	1	41.55	0	0.00	41.60	1	17,994	0.01%
2020/04/21	2	41.65	7	41.93	41.80	-5	18,175	-0.03%
2020/04/20	1	42.25	0	0.00	42.35	1	18,223	0.01%
2020/04/17	0	0.00	3	42.07	42.00	-3	18,450	-0.02%
2020/04/16	0	0.00	25	41.98	41.85	-25	18,435	-0.14%
2020/04/15	3	41.90	11	41.85	41.80	-8	18,514	-0.04%
2020/04/14	6	41.15	1	41.80	41.65	5	18,414	0.03%
2020/04/13	1	41.00	0	0.00	40.80	1	18,392	0.01%
2020/04/10	0	0.00	5	40.75	41.00	-5	18,530	-0.03%
2020/04/09	20	40.82	6	40.65	40.55	14	18,714	0.07%
2020/04/08	30	40.68	13	40.86	41.00	17	18,786	0.09%
2020/04/07	2	39.65	10	39.88	39.95	-8	18,599	-0.04%
2020/04/01	6	39.27	0	0.00	39.00	6	18,611	0.03%
2020/03/31	3	39.22	1.6	39.41	39.50	1.4	18,495	0.01%
2020/03/30	4	38.75	0	0.00	39.15	4	18,316	0.02%
2020/03/27	11	39.14	1	39.00	38.95	10	18,246	0.05%
2020/03/26	10	38.85	1	38.75	38.60	9	18,248	0.05%
2020/03/25	3.9	38.82	3	39.40	38.80	0.9	18,249	0.01%
2020/03/24	2	38.25	1	38.35	38.25	1	18,117	0.01%
2020/03/23	18	36.59	15	35.80	36.10	3	17,961	0.02%
2020/03/20	9	35.26	1.6	35.97	36.95	7.4	17,655	0.04%
2020/03/19	10	34.11	1	34.15	33.60	9	17,337	0.05%
2020/03/18	7	36.85	73	36.66	36.00	-66	17,069	-0.39%
2020/03/17	75.5	38.17	9	37.60	37.60	66.5	16,688	0.40%
2020/03/16	12	39.15	70	39.45	38.85	-58	16,138	-0.36%
2020/03/13	2	38.65	3	38.52	40.25	-1	15,911	-0.01%
2020/03/12	72	40.51	0	0.00	40.75	72	15,439	0.47%
2020/03/10	3	41.65	42	41.39	41.60	-39	14,955	-0.26%
2020/03/09	3	41.92	45	41.93	41.85	-42	14,818	-0.28%
2020/03/06	5	42.85	0	0.00	42.85	5	14,613	0.03%
2020/03/05	20	43.00	4	43.23	43.30	16	14,608	0.11%
2020/03/04	1	42.70	31	42.71	42.85	-30	14,772	-0.20%
2020/03/03	11	42.80	1	42.80	42.65	10	14,783	0.07%
2020/03/02	1	42.25	14	41.96	42.25	-13	14,678	-0.09%
2020/02/27	25	42.26	10	42.21	42.25	15	14,824	0.10%
2020/02/26	66	42.50	1	42.40	42.20	65	14,772	0.44%
2020/02/25	1	42.55	0.4	42.75	42.70	0.6	14,628	0.00%
2020/02/24	4	42.96	0	0.00	43.00	4	14,574	0.03%
2020/02/20	1	43.40	0	0.00	43.15	1	15,079	0.01%
2020/02/19	0	0.00	1	43.45	43.40	-1	15,251	-0.01%
2020/02/18	0	0.00	1	43.00	43.05	-1	15,442	-0.01%
2020/02/17	0	0.00	6	42.98	43.00	-6	15,522	-0.04%
2020/02/14	4.1	43.20	70	43.20	43.20	-65.9	15,690	-0.42%
2020/02/13	3	43.10	1	43.40	43.15	2	15,652	0.01%
2020/02/12	1	42.60	5	42.64	42.80	-4	15,560	-0.03%
2020/02/11	4	42.70	17	42.67	42.60	-13	15,533	-0.08%
2020/02/10	4	42.33	18	42.37	42.40	-14	15,477	-0.09%
2020/02/07	5	42.60	2	42.30	42.50	3	15,428	0.02%
2020/02/06	1	43.05	1	43.05	43.00	0	15,478	0.00%
2020/02/05	2	42.20	21	42.25	42.35	-19	15,557	-0.12%
2020/02/04	1	42.40	7	41.80	42.40	-6	15,460	-0.04%
2020/02/03	4	41.03	20	40.73	41.55	-16	15,348	-0.10%
2020/01/31	61	42.36	12	42.26	42.05	49	15,299	0.32%
2020/01/30	33	42.49	112	42.33	41.85	-79	15,164	-0.52%	大賣/
2020/01/20	0	0.00	4	44.93	44.95	-4	14,282	-0.03%
2020/01/17	0	0.00	3	44.87	44.90	-3	14,487	-0.02%
2020/01/16	0	0.00	1	44.90	44.75	-1	14,575	-0.01%
2020/01/15	1	44.60	2	44.58	44.55	-1	14,636	-0.01%
2020/01/14	0.9	44.30	1	44.50	44.55	-0.1	14,537	0.00%
2020/01/13	0.5	44.05	3.1	43.85	44.25	-2.6	14,595	-0.02%
2020/01/10	0	0.00	0.1	43.45	43.50	-0.1	15,006	0.00%
2020/01/09	1	43.40	2	43.50	43.45	-1	15,008	-0.01%
2020/01/08	3	43.32	1.5	43.35	43.40	1.5	14,943	0.01%
2020/01/07	15	43.42	0	0.00	43.60	15	14,877	0.10%
2020/01/06	3	43.37	8	43.53	43.45	-5	14,973	-0.03%
2020/01/03	1	44.10	4	43.95	43.95	-3	14,911	-0.02%
2020/01/02	13	43.89	23	44.13	44.10	-10	14,838	-0.07%
2019/12/31	0.8	43.55	1	43.55	43.70	-0.2	14,647	0.00%
2019/12/30	2	43.78	4	43.64	43.65	-2	14,673	-0.01%
2019/12/27	21	43.19	3	43.05	43.25	18	14,540	0.12%
2019/12/26	1	42.95	2	43.00	43.05	-1	14,635	-0.01%
2019/12/25	0	0.00	2	43.20	43.10	-2	14,801	-0.01%
2019/12/24	0	0.00	2	43.13	43.15	-2	14,907	-0.01%
2019/12/23	8	43.05	0	0.00	43.25	8	14,952	0.05%
2019/12/20	0.2	42.85	11	42.95	42.95	-10.8	14,978	-0.07%
2019/12/19	0	0.00	7	42.93	43.00	-7	14,997	-0.05%
2019/12/18	0	0.00	2	43.00	43.00	-2	15,064	-0.01%
2019/12/17	5	42.83	2	42.78	42.95	3	15,039	0.02%
2019/12/13	1	42.55	2	42.65	42.55	-1	14,945	-0.01%
2019/12/12	2	42.35	1	42.35	42.30	1	14,920	0.01%
2019/12/11	0	0.00	22	42.15	42.15	-22	14,985	-0.15%
2019/12/10	8	42.10	0	0.00	42.10	8	15,068	0.05%
2019/12/09	1	42.05	3	42.00	42.05	-2	15,165	-0.01%
2019/12/06	0.2	41.75	1	41.80	41.75	-0.8	15,175	-0.01%
2019/12/05	0	0.00	2	41.83	41.65	-2	15,354	-0.01%
2019/12/03	1	41.60	3	41.87	41.85	-2	15,733	-0.01%
2019/12/02	2	41.40	6.3	41.31	41.35	-4.3	15,733	-0.03%
2019/11/29	29	41.50	30	41.55	41.40	-1	15,719	-0.01%
2019/11/28	1.1	41.91	1	42.10	42.00	0.1	15,662	0.00%
2019/11/27	4	41.86	2	41.88	41.95	2	15,837	0.01%
2019/11/26	1	42.00	0	0.00	41.80	1	15,863	0.01%
2019/11/25	1	41.95	3	42.07	41.95	-2	15,528	-0.01%
2019/11/22	1	42.00	4	42.05	42.10	-3	15,556	-0.02%
2019/11/21	3	42.28	1	42.20	42.35	2	15,639	0.01%
2019/11/20	2.2	42.22	3	42.55	42.65	-0.8	15,535	-0.01%
2019/11/19	17.1	41.75	8	41.89	42.10	9.1	15,188	0.06%
2019/11/18	40	42.00	7	42.07	42.10	33	15,006	0.22%
2019/11/15	5	41.48	4.1	41.49	41.70	0.9	14,790	0.01%
2019/11/14	3	41.02	2	41.05	41.15	1	14,612	0.01%
2019/11/13	6	41.05	0	0.00	41.00	6	14,577	0.04%
2019/11/12	8	40.47	1	40.50	40.65	7	14,491	0.05%
2019/11/11	11	40.67	3	40.50	40.35	8	14,806	0.05%
2019/11/08	1	40.95	8	40.93	40.90	-7	15,386	-0.05%
2019/11/07	0	0.00	5	40.80	40.95	-5	15,890	-0.03%
2019/11/05	2	40.90	7	40.89	40.90	-5	16,203	-0.03%
2019/11/04	6	40.88	1	40.95	40.95	5	16,285	0.03%
2019/11/01	3	40.48	0	0.00	40.55	3	16,295	0.02%
2019/10/31	0.3	40.50	0	0.00	40.45	0.3	16,600	0.00%
2019/10/30	2	40.30	0	0.00	40.35	2	16,869	0.01%
2019/10/29	2	40.53	2	40.58	40.65	0	16,765	0.00%
2019/10/28	5	40.81	2	40.80	40.75	3	16,612	0.02%
2019/10/25	11	40.87	2	40.80	40.85	9	16,652	0.05%
2019/10/24	2	40.90	4	40.84	41.00	-2	16,478	-0.01%
2019/10/23	0	0.00	10	41.25	40.95	-10	16,533	-0.06%
2019/10/22	1	41.15	1	41.35	41.40	0	16,532	0.00%
2019/10/21	3	41.40	11	41.47	41.50	-8	16,453	-0.05%
2019/10/18	4.1	40.90	1	41.05	40.95	3.1	16,356	0.02%
2019/10/17	5	40.01	13	40.05	40.10	-8	15,849	-0.05%
2019/10/16	1	39.90	6	40.00	40.00	-5	15,811	-0.03%
2019/10/15	9	39.90	4	39.91	40.00	5	15,916	0.03%
2019/10/14	0	0.00	40	39.92	39.95	-40	16,255	-0.25%
2019/10/09	6	39.50	48.1	39.72	39.50	-42.1	16,418	-0.26%
2019/10/08	1.5	39.72	1.1	39.70	39.75	0.4	16,714	0.00%
2019/10/07	6	39.18	0	0.00	39.30	6	17,140	0.04%
2019/10/04	4	38.85	5	38.80	38.90	-1	17,320	-0.01%
2019/10/03	16	38.86	111	38.91	39.00	-95	17,304	-0.55%	大賣/
2019/10/02	2	39.45	0	0.00	39.25	2	17,315	0.01%
2019/10/01	3.3	39.58	4	39.80	39.65	-0.7	17,356	0.00%
2019/09/27	7	39.74	2	39.85	39.65	5	17,381	0.03%
2019/09/25	5	39.73	0	0.00	39.60	5	17,535	0.03%
2019/09/24	3	39.68	0	0.00	39.80	3	17,583	0.02%
2019/09/23	11.2	39.90	0	0.00	39.75	11.2	17,507	0.06%
2019/09/19	5	39.95	4	39.85	39.80	1	17,483	0.01%
2019/09/18	24	39.69	0	0.00	39.80	24	17,574	0.14%
2019/09/17	10	39.53	2.1	39.83	39.50	7.9	17,619	0.04%
2019/09/16	4	40.16	0	0.00	40.10	4	17,629	0.02%
2019/09/12	0	0.00	1	40.15	40.05	-1	17,599	-0.01%
2019/09/11	1	39.80	6	39.89	40.00	-5	17,752	-0.03%
2019/09/10	5	39.94	1	40.05	39.95	4	17,949	0.02%
2019/09/09	9	40.01	2	40.05	40.00	7	18,140	0.04%
2019/09/06	7	39.73	4	39.78	39.85	3	18,038	0.02%
2019/09/05	0	0.00	5	38.80	39.00	-5	17,798	-0.03%
2019/09/04	100	38.35	0	0.00	38.45	100	17,818	0.56%
2019/09/02	6	38.13	1	38.10	38.25	5	18,146	0.03%
2019/08/30	2	38.03	6	38.13	38.45	-4	18,113	-0.02%
2019/08/29	0	0.00	6	37.60	37.80	-6	18,035	-0.03%
2019/08/28	6	37.60	1	37.65	37.70	5	18,261	0.03%
2019/08/27	1	37.55	0	0.00	37.65	1	18,435	0.01%
2019/08/26	10	37.60	9	37.51	37.70	1	18,481	0.01%
2019/08/23	6	37.95	0	0.00	38.20	6	18,473	0.03%
2019/08/22	4	37.93	0	0.00	37.85	4	18,541	0.02%
2019/08/21	7	38.05	0	0.00	37.95	7	18,734	0.04%
2019/08/20	10	38.18	0	0.00	38.15	10	18,731	0.05%
2019/08/19	3	38.20	0	0.00	38.10	3	18,777	0.02%
2019/08/16	3	37.93	9	38.00	37.95	-6	18,796	-0.03%
2019/08/15	2	37.98	0	0.00	38.00	2	18,773	0.01%
2019/08/14	62	38.20	1	37.80	38.30	61	18,819	0.32%
2019/08/13	23	37.46	2	37.28	37.25	21	18,656	0.11%
2019/08/12	16	43.98	23	43.98	43.95	-7	18,080	-0.04%
2019/08/08	1	44.00	30	44.01	43.90	-29	17,741	-0.16%
2019/08/07	5	43.46	0	0.00	43.35	5	17,601	0.03%
2019/08/06	2	43.25	0	0.00	43.30	2	17,750	0.01%
2019/08/05	11	43.50	0	0.00	43.55	11	17,728	0.06%
2019/08/02	14.1	43.75	12	43.68	43.55	2.1	17,716	0.01%
2019/08/01	12.1	44.17	0	0.00	44.05	12.1	17,596	0.07%
2019/07/31	0	0.00	21	44.73	44.70	-21	17,513	-0.12%
2019/07/30	1	44.80	40	44.81	44.80	-39	17,651	-0.22%
2019/07/29	11	44.85	7	45.00	44.85	4	17,948	0.02%
2019/07/26	1.1	44.35	0	0.00	44.65	1.1	18,163	0.01%
2019/07/25	11.1	44.46	0	0.00	44.30	11.1	18,228	0.06%
2019/07/24	4	44.90	0	0.00	44.80	4	18,091	0.02%
2019/07/23	1	44.80	0	0.00	45.05	1	18,053	0.01%
2019/07/22	17	44.95	0	0.00	44.90	17	18,025	0.09%
2019/07/19	18	44.63	5	44.80	44.80	13	17,949	0.07%
2019/07/18	0	0.00	2	44.60	44.60	-2	17,921	-0.01%
2019/07/17	9	44.59	3	44.95	44.70	6	18,132	0.03%
2019/07/15	9	44.06	6	44.05	44.05	3	18,126	0.02%
2019/07/12	14.2	44.61	6	44.40	44.35	8.2	18,091	0.05%
2019/07/11	21.2	45.11	20.5	45.11	44.80	0.7	18,028	0.00%
2019/07/10	4	45.85	1	46.00	45.85	3	17,637	0.02%
2019/07/09	3	46.05	0	0.00	46.00	3	17,645	0.02%
2019/07/08	3	46.08	2	46.20	46.20	1	17,825	0.01%
2019/07/05	2	46.15	2	46.15	46.15	0	17,949	0.00%
2019/07/04	15	45.88	33	45.85	45.90	-18	18,032	-0.10%
2019/07/03	0	0.00	7	46.33	46.25	-7	18,223	-0.04%
2019/07/02	2	46.25	5	46.46	46.35	-3	18,452	-0.02%
2019/07/01	13	46.17	8	46.09	46.15	5	18,483	0.03%
2019/06/28	3	45.72	0	0.00	46.05	3	18,562	0.02%
2019/06/27	0	0.00	9	45.99	45.95	-9	18,801	-0.05%
2019/06/26	3	45.50	0	0.00	45.55	3	18,891	0.02%
2019/06/25	8	45.46	6	45.48	45.60	2	19,323	0.01%
2019/06/24	31	45.46	6	45.47	45.60	25	19,560	0.13%
2019/06/21	7	45.34	6	45.18	45.15	1	19,765	0.01%
2019/06/20	0	0.00	3	45.40	45.40	-3	20,696	-0.01%
2019/06/19	1	45.15	1	45.45	45.30	0	20,682	0.00%
2019/06/18	0	0.00	4	45.16	45.20	-4	20,639	-0.02%
2019/06/17	0	0.00	7	44.71	44.70	-7	20,457	-0.03%
2019/06/14	0	0.00	1	44.00	43.95	-1	20,318	0.00%
2019/06/13	3.1	43.70	0	0.00	43.85	3.1	20,846	0.01%
2019/06/12	13	43.72	0	0.00	43.75	13	20,917	0.06%
2019/06/11	23	43.60	1	43.85	44.00	22	20,838	0.11%
2019/06/10	0	0.00	1	43.75	43.85	-1	20,740	0.00%
2019/06/06	5	42.91	0	0.00	43.15	5	20,602	0.02%
2019/06/05	17	42.99	1	43.05	43.00	16	20,525	0.08%
2019/06/04	21	43.32	2	43.85	43.10	19	20,408	0.09%
2019/06/03	10	42.65	5	43.33	43.40	5	20,223	0.02%
2019/05/31	0	0.00	1	42.75	42.90	-1	20,045	0.00%
2019/05/30	5.4	42.55	0	0.00	42.80	5.4	19,910	0.03%
2019/05/29	1	42.40	1	42.45	42.50	0	19,853	0.00%
2019/05/28	15	42.39	0	0.00	42.30	15	19,894	0.08%
2019/05/27	9	42.71	1	42.85	42.40	8	19,814	0.04%
2019/05/24	3	42.43	1	42.60	42.35	2	19,902	0.01%
2019/05/23	5	42.41	0.4	42.50	42.35	4.6	19,954	0.02%
2019/05/22	23	42.78	3	42.80	42.70	20	20,360	0.10%
2019/05/21	12	42.70	1	42.70	42.85	11	20,460	0.05%
2019/05/20	3	42.43	7	42.51	42.35	-4	20,442	-0.02%
2019/05/17	4	42.28	5	42.25	42.25	-1	20,401	0.00%
2019/05/16	4	42.05	0	0.00	42.00	4	20,412	0.02%
2019/05/15	2	41.83	0	0.00	41.75	2	20,302	0.01%
2019/05/14	13	41.58	4	41.45	41.55	9	20,272	0.04%
2019/05/13	33	42.33	0	0.00	42.00	33	19,984	0.17%
2019/05/10	5	42.45	2	42.80	42.50	3	19,903	0.02%
2019/05/09	6	42.53	0	0.00	42.50	6	19,795	0.03%
2019/05/08	7	43.05	0	0.00	43.00	7	19,622	0.04%
2019/05/07	2	42.40	8	42.57	42.90	-6	19,430	-0.03%
2019/05/06	20	42.36	0	0.00	42.30	20	19,257	0.10%
2019/05/03	0	0.00	6	42.68	42.85	-6	18,942	-0.03%
2019/05/02	4	42.30	4	42.28	42.20	0	18,615	0.00%
2019/04/30	1	42.15	0	0.00	42.00	1	18,472	0.01%
2019/04/29	7	42.00	1	42.00	42.10	6	18,476	0.03%
2019/04/26	2	41.60	2	41.70	41.75	0	18,369	0.00%
2019/04/25	1	41.40	0	0.00	41.80	1	18,375	0.01%
2019/04/24	1	41.55	0	0.00	41.55	1	18,358	0.01%
2019/04/23	5	40.84	1	41.40	41.60	4	18,316	0.02%
2019/04/22	7	41.29	2	41.20	41.00	5	18,243	0.03%
2019/04/19	13	41.70	69	41.60	41.70	-56	17,929	-0.31%
2019/04/18	8	41.63	5	41.67	41.60	3	17,806	0.02%
2019/04/17	10	42.00	0	0.00	41.95	10	17,616	0.06%
2019/04/16	2	42.33	2	42.25	42.30	0	17,377	0.00%
2019/04/15	1	42.35	0	0.00	42.50	1	17,356	0.01%
2019/04/12	0	0.00	2	42.08	42.00	-2	17,209	-0.01%
2019/04/11	2	42.25	5	42.00	42.05	-3	17,030	-0.02%
2019/04/10	12	42.00	47	41.95	42.00	-35	16,791	-0.21%
2019/04/09	5	42.07	1	42.05	42.15	4	16,545	0.02%
2019/04/08	59	42.21	3	42.07	42.30	56	16,200	0.35%
2019/04/02	7	41.45	100	41.60	41.40	-93	15,641	-0.59%
2019/04/01	4	41.60	48	41.31	41.35	-44	15,380	-0.29%
2019/03/29	16	41.33	0	0.00	41.25	16	14,937	0.11%
2019/03/28	19	41.35	1	41.55	41.00	18	14,770	0.12%
2019/03/27	12	40.55	0	0.00	40.55	12	14,397	0.08%
2019/03/26	27	40.49	0	0.00	40.45	27	14,149	0.19%
2019/03/25	62.2	40.36	6	40.13	40.50	56.2	13,906	0.40%
2019/03/21	16	38.85	0	38.80	38.85	16	12,975	0.12%
2019/03/20	100	38.05	0	0.00	38.05	100	12,847	0.78%
2019/03/18	7	38.31	0	0.00	37.80	7	12,718	0.06%
2019/03/14	0	0.00	1	38.60	38.60	-1	12,005	-0.01%
2019/03/13	2	38.45	0	0.00	38.50	2	12,137	0.02%
2019/03/12	0	0.00	1	38.45	38.40	-1	12,190	-0.01%
2019/03/08	6	37.90	2	38.00	38.00	4	12,634	0.03%
2019/03/07	1	38.00	0	0.00	38.00	1	12,816	0.01%
2019/03/04	1	38.10	0	0.00	38.20	1	14,411	0.01%
2019/02/27	7	38.24	0	0.00	38.40	7	14,337	0.05%
2019/02/26	7	38.28	0	0.00	38.20	7	14,246	0.05%
2019/02/25	1	38.35	0	0.00	38.45	1	14,362	0.01%
2019/02/21	0	0.00	7	38.95	39.30	-7	14,492	-0.05%
2019/02/20	2	38.05	1	38.10	37.85	1	14,013	0.01%
2019/02/15	0	0.00	0.2	37.45	37.45	-0.2	13,766	0.00%
2019/02/13	1	37.85	5	37.90	37.65	-4	13,710	-0.03%
2019/02/12	0	0.00	7	37.69	37.70	-7	13,617	-0.05%
2019/02/11	0	0.00	8	37.49	37.65	-8	13,612	-0.06%
2019/01/30	4	37.18	0	0.00	37.35	4	13,468	0.03%
2019/01/29	0	0.00	5	36.95	37.10	-5	13,530	-0.04%
2019/01/28	0	0.00	18	36.89	37.00	-18	13,669	-0.13%
2019/01/25	0	0.00	20	36.60	36.60	-20	13,691	-0.15%
2019/01/23	0	0.00	1	36.20	36.45	-1	13,992	-0.01%
2019/01/21	5	36.30	0	0.00	36.25	5	14,309	0.03%
2019/01/18	0	0.00	1	35.95	36.00	-1	14,490	-0.01%
2019/01/15	5	35.65	0	0.00	35.70	5	15,547	0.03%
2019/01/14	0	0.00	1	36.15	35.60	-1	15,440	-0.01%
2019/01/10	6	36.58	1	36.55	36.55	5	15,388	0.03%
2019/01/08	1	35.65	0	0.00	35.55	1	15,314	0.01%
2019/01/04	0	0.00	5	35.10	35.45	-5	15,411	-0.03%
2019/01/03	5	35.20	6	35.35	35.15	-1	15,897	-0.01%
2018/12/25	2	35.30	8	35.60	35.85	-6	16,296	-0.04%
2018/12/24	0	0.00	4	35.78	35.80	-4	16,416	-0.02%
2018/12/21	0	0.00	2	35.40	35.40	-2	16,971	-0.01%
2018/12/20	0	0.00	54	35.93	35.40	-54	16,974	-0.32%
2018/12/18	0	0.00	4	35.80	35.65	-4	16,943	-0.02%
2018/12/17	2	35.80	2	35.95	36.00	0	17,319	0.00%
2018/12/13	1	35.10	10	35.50	35.50	-9	17,362	-0.05%
2018/12/12	0	0.00	2	34.95	34.95	-2	17,290	-0.01%
2018/12/11	3	34.83	2	34.90	34.80	1	17,234	0.01%
2018/12/10	1	34.85	0	0.00	34.75	1	17,308	0.01%
2018/12/04	10	35.48	2	35.50	35.05	8	18,345	0.04%
2018/12/03	0	0.00	2	35.28	35.85	-2	18,146	-0.01%
2018/11/30	10	34.55	0	0.00	34.50	10	17,903	0.06%
2018/11/29	1	34.10	0	0.00	34.05	1	17,779	0.01%
2018/11/28	16	33.84	0	0.00	34.05	16	17,765	0.09%
2018/11/27	20	33.40	0	0.00	33.50	20	17,583	0.11%
2018/11/23	5	34.55	1	34.90	34.70	4	17,213	0.02%
2018/11/22	14	34.71	1	34.65	34.85	13	17,290	0.08%
2018/11/21	4	35.64	1	35.60	35.70	3	17,165	0.02%
2018/11/14	1	36.40	0	0.00	36.35	1	17,409	0.01%
2018/11/13	0	0.00	2	35.85	36.40	-2	17,458	-0.01%
2018/11/09	0	0.00	14	34.95	34.90	-14	17,688	-0.08%
2018/11/06	55	35.02	1	35.10	35.10	54	19,646	0.27%
2018/11/02	0	0.00	53	36.05	36.45	-53	20,127	-0.26%
2018/10/31	2	34.90	0	0.00	34.70	2	20,564	0.01%
2018/10/30	1	34.00	1	34.10	34.10	0	20,695	0.00%
2018/10/29	3	33.80	0	0.00	33.90	3	20,980	0.01%
2018/10/25	11	33.12	2	33.85	34.00	9	22,325	0.04%
2018/10/24	18	33.89	9	33.87	34.15	9	23,157	0.04%
2018/10/23	55	36.04	52	35.60	36.00	3	22,836	0.01%
2018/10/22	0	0.00	2	37.33	37.55	-2	23,078	-0.01%
2018/10/19	1	37.20	0	0.00	37.25	1	24,086	0.00%
2018/10/16	1	37.80	0	0.00	38.20	1	25,323	0.00%
2018/10/15	21	38.21	10	38.50	38.50	11	25,455	0.04%
2018/10/12	55	37.61	16	37.99	39.00	39	25,600	0.15%
2018/10/11	7	37.51	1	37.70	37.60	6	25,654	0.02%
2018/10/09	0	0.00	1	40.10	40.05	-1	25,282	0.00%
2018/10/05	1	39.70	0	0.00	39.70	1	25,579	0.00%
2018/10/04	2	39.63	0	0.00	39.80	2	25,683	0.01%
2018/10/03	11	40.18	3	40.55	40.20	8	25,833	0.03%
2018/10/02	7	40.27	0	0.00	40.30	7	26,052	0.03%
2018/10/01	10	41.34	2	41.70	41.05	8	26,235	0.03%
2018/09/28	5	41.37	7	41.29	41.10	-2	26,430	-0.01%
2018/09/27	14	40.08	7	40.13	40.25	7	26,273	0.03%
2018/09/26	2	40.20	5	40.15	39.90	-3	26,482	-0.01%
2018/09/25	11	40.39	0	0.00	40.20	11	26,920	0.04%
2018/09/21	1	40.50	4	40.73	40.40	-3	27,049	-0.01%
2018/09/20	2	39.95	1	40.55	40.10	1	26,888	0.00%
2018/09/19	4	40.39	1	40.40	40.15	3	26,972	0.01%
2018/09/17	2	38.98	1	39.30	39.30	1	27,184	0.00%
2018/09/14	1	39.70	3	39.75	39.65	-2	27,256	-0.01%
2018/09/12	1	37.95	52	37.95	38.55	-51	27,171	-0.19%
2018/09/11	11	37.75	11	37.05	38.00	0	27,244	0.00%
2018/09/10	11	38.65	3	38.45	37.95	8	27,027	0.03%
2018/09/07	53	41.35	1	41.30	41.30	52	26,616	0.20%
2018/09/06	1	41.55	4	41.70	41.80	-3	26,592	-0.01%
2018/09/05	2	41.58	0	0.00	41.55	2	26,581	0.01%
2018/09/03	1	41.20	1	41.30	41.35	0	26,409	0.00%
2018/08/31	2	41.70	2	41.90	42.35	0	26,343	0.00%
2018/08/30	10	42.00	12	41.69	42.00	-2	26,050	-0.01%
2018/08/29	0	0.00	0.1	43.20	43.40	-0.1	25,625	0.00%
2018/08/28	0	0.00	30.2	43.30	43.30	-30.2	25,698	-0.12%
2018/08/27	0	0.00	5	43.25	43.30	-5	25,815	-0.02%
2018/08/23	31	42.79	0	0.00	43.10	31	25,948	0.12%
2018/08/22	5	42.74	1.1	43.18	42.95	3.9	26,075	0.01%
2018/08/21	4	42.04	0.1	42.85	42.90	3.9	26,120	0.01%
2018/08/20	1	42.10	0	0.00	42.00	1	26,216	0.00%
2018/08/17	5	42.30	48	42.13	42.05	-43	26,177	-0.16%
2018/08/16	47	41.75	0	0.00	42.00	47	26,134	0.18%
2018/08/15	14	42.45	0.1	42.45	42.35	13.9	26,225	0.05%
2018/08/14	1	43.05	20.1	43.00	43.30	-19.1	25,975	-0.07%
2018/08/13	2	42.13	61.2	42.77	42.15	-59.2	25,677	-0.23%
2018/08/10	2	41.45	2	41.08	41.50	0	24,798	0.00%
2018/08/09	57	40.51	2	40.43	40.50	55	24,741	0.22%
2018/08/08	3	40.55	4	40.71	40.60	-1	25,207	0.00%
2018/08/07	9	40.35	0	0.00	40.15	9	25,092	0.04%
2018/08/06	1	40.35	1	40.65	40.35	0	25,024	0.00%
2018/08/03	13	40.82	1	41.15	40.45	12	24,795	0.05%
2018/08/02	6	40.53	57	40.59	40.60	-51	24,490	-0.21%
2018/08/01	68	40.39	3	40.38	41.05	65	23,866	0.27%
2018/07/31	5.2	39.43	0	0.00	39.35	5.2	22,946	0.02%
2018/07/30	2	40.93	41	41.10	40.70	-39	22,017	-0.18%
2018/07/26	59	41.04	0	0.00	40.50	59	21,333	0.28%
2018/07/25	0	0.00	14	45.00	45.10	-14	20,460	-0.07%
2018/07/24	0	0.00	2	45.35	45.50	-2	20,173	-0.01%
2018/07/20	0.2	42.45	0	0.00	42.30	0.2	19,251	0.00%
2018/07/19	0.2	42.70	0	0.00	42.75	0.2	19,164	0.00%
2018/07/16	2	42.55	0	0.00	42.50	2	19,102	0.01%
2018/07/09	0	0.00	2	42.50	42.75	-2	17,897	-0.01%
2018/07/05	0	0.00	46	42.05	42.05	-46	17,264	-0.27%
2018/07/04	8	41.90	0	0.00	42.00	8	17,216	0.05%
2018/07/03	46	42.50	0	0.00	42.75	46	16,918	0.27%
2018/07/02	2	41.50	47	41.50	41.85	-45	16,442	-0.27%
2018/06/29	46	42.30	0	0.00	42.35	46	16,147	0.28%
2018/06/26	0	0.00	46	43.80	43.70	-46	15,155	-0.30%
2018/06/20	0	0.00	2	43.83	44.75	-2	14,521	-0.01%
2018/06/15	5	44.70	0	0.00	45.25	5	13,991	0.04%
2018/06/13	1	45.60	2	45.00	45.45	-1	13,540	-0.01%
2018/06/08	0	0.00	1	45.00	45.00	-1	13,315	-0.01%
2018/06/07	0	0.00	1	44.75	44.75	-1	13,245	-0.01%
2018/06/05	1	44.80	0	0.00	45.20	1	13,105	0.01%
2018/06/04	43	45.13	2	44.65	45.65	41	12,867	0.32%
2018/05/31	1	43.50	0	0.00	43.60	1	12,403	0.01%
2018/05/30	0	0.00	1	44.00	43.75	-1	12,061	-0.01%
2018/05/29	1	43.00	20	43.03	43.40	-19	11,777	-0.16%
2018/05/25	20	44.05	0	0.00	43.90	20	11,405	0.18%
2018/05/24	2	44.30	0	0.00	44.75	2	11,186	0.02%
2018/05/23	6	43.95	0	0.00	44.10	6	10,986	0.05%
2018/05/22	0	0.00	1	45.85	45.60	-1	10,678	-0.01%
2018/05/21	1	46.05	2	45.90	46.00	-1	10,604	-0.01%
2018/05/18	2	45.45	4	45.55	45.55	-2	10,386	-0.02%
2018/05/17	6	45.94	1	45.50	45.65	5	10,246	0.05%
2018/05/16	3	45.78	39	45.24	45.90	-36	9,922	-0.36%
2018/05/15	1	43.25	4	43.25	43.50	-3	9,122	-0.03%
2018/05/14	15	42.17	3.5	42.65	43.15	11.5	9,082	0.13%
2018/05/11	1	41.40	1	41.00	41.25	0	8,797	0.00%
2018/05/08	1	40.40	0	0.00	40.80	1	8,411	0.01%
2018/05/07	0	0.00	1	41.05	40.40	-1	8,247	-0.01%
2018/05/03	2	40.00	8	39.48	39.40	-6	8,040	-0.07%
2018/05/02	0	0.00	1	40.85	40.85	-1	7,860	-0.01%
2018/04/30	0	0.00	63	40.37	40.85	-63	7,745	-0.81%
2018/04/27	0	0.00	61	40.29	40.30	-61	7,743	-0.79%
2018/04/26	0	0.00	1	40.55	40.50	-1	7,705	-0.01%
2018/04/25	4	40.65	4	40.20	40.20	0	7,573	0.00%
2018/04/24	124	40.60	27	39.86	40.85	97	7,530	1.29%	大買/
2018/04/23	0	0.00	1	39.00	38.90	-1	7,116	-0.01%
2018/04/20	4	38.90	6	38.95	38.75	-2	7,184	-0.03%
2018/04/19	9	38.81	4	38.55	39.00	5	7,137	0.07%
2018/04/18	1	38.00	3	38.17	38.20	-2	7,203	-0.03%
2018/04/13	0	0.00	1	38.20	38.20	-1	8,016	-0.01%
2018/04/11	0	0.00	3	38.43	38.45	-3	8,816	-0.03%
2018/04/10	0	0.00	2	37.95	38.20	-2	8,908	-0.02%
2018/04/09	0	0.00	3	37.30	37.35	-3	8,975	-0.03%
2018/04/02	1	36.55	0	0.00	36.65	1	9,194	0.01%
2018/03/30	0	0.00	3	36.60	36.60	-3	9,384	-0.03%
2018/03/23	0	0.00	1	36.80	37.00	-1	10,302	-0.01%
2018/03/21	1	37.30	0	0.00	37.35	1	10,321	0.01%
2018/03/20	1	37.25	0	0.00	37.35	1	10,409	0.01%
2018/03/16	0	0.00	7	37.39	37.60	-7	10,402	-0.07%
2018/03/15	0	0.00	5	37.65	37.60	-5	10,284	-0.05%
2018/03/14	20	37.50	0	0.00	37.50	20	10,242	0.20%
2018/03/13	0	0.00	1	37.40	37.50	-1	10,211	-0.01%
2018/03/12	2	37.08	4	37.09	37.20	-2	10,295	-0.02%
2018/03/07	0	0.00	1	36.40	36.40	-1	10,705	-0.01%
2018/03/06	1	36.55	0	0.00	36.50	1	10,762	0.01%
2018/03/05	1	36.30	1	36.60	36.30	0	11,150	0.00%
2018/03/02	1	36.60	1	37.00	36.90	0	11,178	0.00%
2018/03/01	0	0.00	10	36.60	37.00	-10	11,286	-0.09%
2018/02/09	3	35.85	0	0.00	35.60	3	11,191	0.03%
2018/02/08	0	0.00	4	36.70	36.75	-4	11,101	-0.04%
2018/02/07	3	36.32	8	36.40	36.40	-5	11,348	-0.04%
2018/02/06	4	35.63	10	35.50	35.50	-6	11,176	-0.05%
2018/02/01	0	0.00	15	37.85	37.90	-15	10,779	-0.14%
2018/01/31	0	0.00	85	37.57	37.65	-85	10,778	-0.79%
2018/01/30	0	0.00	1	37.75	37.90	-1	10,744	-0.01%
2018/01/29	0	0.00	55	38.10	37.95	-55	10,715	-0.51%
2018/01/26	0	0.00	20	38.00	38.20	-20	10,632	-0.19%
2018/01/25	20	37.60	50	37.60	37.60	-30	10,496	-0.29%
2018/01/24	5	37.30	0	0.00	37.30	5	10,438	0.05%
2018/01/23	1	37.15	0	0.00	37.30	1	10,370	0.01%
2018/01/19	0	0.00	1	38.00	37.90	-1	10,101	-0.01%
2018/01/18	91	38.49	0	0.00	37.85	91	10,032	0.91%
2018/01/16	0	0.00	1	37.80	38.10	-1	9,731	-0.01%
2018/01/15	100	37.75	2	37.65	37.85	98	9,652	1.02%
2018/01/12	1	37.80	2	37.55	37.60	-1	9,583	-0.01%
2018/01/11	1	38.00	0	0.00	37.50	1	9,356	0.01%
2018/01/10	0	0.00	3	38.30	38.45	-3	8,870	-0.03%
2018/01/09	0	0.00	20	38.15	38.30	-20	8,715	-0.23%
2018/01/08	10	37.80	5	37.75	38.20	5	8,456	0.06%