台泥 (1101)-元富-安南券商分點個股進出

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
33.35
漲跌
▼0.35
漲幅
-1.04%
成交量
24,429張
產業
上市水泥類股
2640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－元富-安南券商分點個股進出

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

元富-安南券商分點個股進出
元富-安南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	30.3	33.70	86	33.74	33.70	-55.7	17,684	-0.32%
2024/05/10	53	32.85	1	33.25	33.30	52	17,314	0.30%
2024/05/09	7.1	32.87	0.2	32.80	32.65	6.9	17,094	0.04%
2024/05/08	10	33.05	3	33.02	33.10	7	17,111	0.04%
2024/05/07	13.2	33.02	4	32.96	33.20	9.2	17,141	0.05%
2024/05/06	12.3	32.86	9	32.89	33.00	3.3	16,992	0.02%
2024/05/03	4	32.48	8	32.65	32.40	-4	16,551	-0.02%
2024/05/02	3	32.32	0	0.00	32.30	3	16,359	0.02%
2024/04/30	3.4	32.10	0	0.00	32.05	3.4	16,171	0.02%
2024/04/29	2	32.10	0	0.00	32.35	2	16,038	0.01%
2024/04/26	10	31.91	1	31.85	31.80	9	15,880	0.06%
2024/04/25	8	31.98	1.7	31.93	32.00	6.3	15,849	0.04%
2024/04/24	15.1	32.30	6	32.33	32.15	9.1	15,799	0.06%
2024/04/23	4.1	32.60	4	32.95	32.35	0.1	16,021	0.00%
2024/04/22	9	32.48	47	32.51	32.60	-38	15,974	-0.24%
2024/04/19	8.1	32.22	106	32.01	32.00	-98	15,756	-0.62%	大賣/
2024/04/18	14	32.56	10	32.58	32.70	4	15,379	0.03%
2024/04/17	12.3	32.45	9	32.61	32.65	3.3	15,172	0.02%
2024/04/16	28.1	32.81	8	32.60	32.45	20.1	15,008	0.13%
2024/04/15	16	32.69	12	32.83	32.35	4	14,402	0.03%
2024/04/12	10.1	31.94	1	31.90	32.20	9.1	14,063	0.06%
2024/04/11	82	32.45	0	0.00	32.40	82	13,848	0.59%
2024/04/10	8.1	32.78	20	32.74	32.70	-11.9	13,783	-0.09%
2024/04/09	2.3	32.36	2	32.40	32.45	0.3	13,609	0.00%
2024/04/08	20.3	32.38	1	32.40	32.30	19.3	13,545	0.14%
2024/04/03	22	32.35	8.1	32.36	32.00	13.9	13,436	0.10%
2024/04/02	0.5	32.10	0	0.00	31.95	0.5	13,046	0.00%
2024/04/01	1	32.15	1	32.10	32.15	0	13,124	0.00%
2024/03/29	3.7	31.87	16	31.89	32.15	-12.3	13,089	-0.09%
2024/03/28	10.7	31.80	0	0.00	31.70	10.7	12,963	0.08%
2024/03/27	10	31.75	21.3	31.70	31.70	-11.3	12,844	-0.09%
2024/03/26	7.2	31.44	0	0.00	31.55	7.2	12,765	0.06%
2024/03/25	24.4	31.11	2	31.20	31.10	22.4	12,723	0.18%
2024/03/22	31.1	31.16	15	31.24	31.15	16.1	12,702	0.13%
2024/03/21	24.6	31.47	2.2	31.50	31.50	22.4	12,514	0.18%
2024/03/20	25.2	31.03	40.1	30.96	30.90	-14.9	12,516	-0.12%
2024/03/19	25.7	31.45	98.1	31.41	31.40	-72.4	12,198	-0.59%
2024/03/18	8.3	31.70	4	31.70	31.70	4.3	11,945	0.04%
2024/03/15	3	31.98	2	32.00	31.95	1	11,833	0.01%
2024/03/14	9	31.88	5	31.94	32.00	4	11,512	0.03%
2024/03/13	23.3	31.72	201	31.85	31.70	-177.8	11,518	-1.54%	大賣/鉅額交易
2024/03/12	1.1	31.86	1	31.95	32.00	0.1	11,388	0.00%
2024/03/11	7.6	31.69	40	31.80	31.80	-32.4	11,415	-0.28%
2024/03/08	208.3	32.00	1	32.05	31.85	207.3	11,531	1.80%	大買/鉅額交易
2024/03/07	2.5	31.92	1	32.00	32.00	1.5	11,664	0.01%
2024/03/06	17.1	32.01	0	0.00	32.00	17.1	12,022	0.14%
2024/03/05	1.5	32.07	3.1	32.09	32.00	-1.6	13,502	-0.01%
2024/03/04	1.1	32.06	0.1	32.20	32.05	1	13,771	0.01%
2024/03/01	4.4	32.05	10	32.20	32.05	-5.6	14,657	-0.04%
2024/02/29	24.3	32.20	1.1	32.43	32.10	23.2	14,759	0.16%
2024/02/27	5.3	31.92	1	31.95	31.85	4.3	14,610	0.03%
2024/02/26	1.7	32.35	12	32.40	32.15	-10.3	14,608	-0.07%
2024/02/23	0	0.00	0.2	32.45	32.40	-0.2	14,694	0.00%
2024/02/22	0	0.00	5	32.50	32.55	-5	15,103	-0.03%
2024/02/21	3	32.44	0	0.00	32.50	3	15,202	0.02%
2024/02/20	6	32.57	2	32.65	32.65	4	15,222	0.03%
2024/02/19	98.6	32.69	9	32.48	32.80	89.6	15,433	0.58%
2024/02/16	258.3	31.83	1	31.85	31.90	257.3	15,704	1.64%	大買/鉅額交易
2024/02/15	8	31.94	5	31.93	32.00	3	15,670	0.02%
2024/02/05	0.1	32.10	0	0.00	32.15	0.1	15,497	0.00%
2024/02/02	0.2	32.40	3	32.25	32.25	-2.8	15,452	-0.02%
2024/02/01	0.1	32.34	4	32.24	32.45	-3.9	15,591	-0.02%
2024/01/31	44	31.85	0	0.00	31.90	44	15,628	0.28%
2024/01/30	13	32.33	2	32.10	32.00	11	15,538	0.07%
2024/01/29	3.1	32.39	7	32.59	32.35	-3.9	15,511	-0.03%
2024/01/26	0.1	32.75	2	32.60	32.60	-1.9	15,632	-0.01%
2024/01/23	1	32.60	0.5	32.55	32.70	0.5	16,153	0.00%
2024/01/22	13.1	32.38	1.5	32.47	32.30	11.6	16,296	0.07%
2024/01/19	114	32.03	1	32.25	32.40	113	16,355	0.69%	大買/鉅額交易
2024/01/18	98.1	32.05	0	0.00	32.05	98.1	16,380	0.60%
2024/01/17	13.3	32.24	200	32.20	32.20	-186.7	16,459	-1.13%	大賣/鉅額交易
2024/01/16	11.2	33.01	6	32.91	32.90	5.2	16,356	0.03%
2024/01/15	1.1	33.67	0	0.00	33.65	1.1	16,277	0.01%
2024/01/12	0.2	33.78	0	0.00	33.75	0.2	16,716	0.00%
2024/01/11	1	33.70	0	0.00	33.70	1	17,605	0.01%
2024/01/10	2	33.80	0	0.00	33.70	2	18,877	0.01%
2024/01/08	0.4	34.35	0.2	34.40	34.25	0.2	19,126	0.00%
2024/01/05	0.3	34.35	0	0.00	34.35	0.3	19,349	0.00%
2024/01/03	9	34.28	1.2	34.47	34.20	7.9	19,771	0.04%
2024/01/02	2.1	34.80	0	0.00	34.70	2.1	19,818	0.01%
2023/12/29	0	34.85	0	0.00	34.85	0	19,953	0.00%
2023/12/28	3	34.72	2	34.75	34.90	1	20,185	0.00%
2023/12/27	1.2	34.75	2	34.78	34.90	-0.8	20,197	0.00%
2023/12/26	1.1	34.60	0	0.00	34.65	1.1	20,237	0.01%
2023/12/25	7	34.51	1.4	34.51	34.50	5.6	20,449	0.03%
2023/12/22	3	34.22	1	34.30	34.30	2	20,578	0.01%
2023/12/21	2	34.15	0	0.00	34.25	2	20,790	0.01%
2023/12/20	8	34.39	2	34.45	34.50	6	21,158	0.03%
2023/12/19	4	34.33	0	0.00	34.35	4	21,394	0.02%
2023/12/18	0.1	34.50	4	34.44	34.55	-3.9	21,730	-0.02%
2023/12/15	4.2	34.39	0	0.00	34.30	4.2	21,955	0.02%
2023/12/14	0	34.40	21	34.45	34.40	-21	21,772	-0.10%
2023/12/13	3.1	34.10	0	0.00	34.05	3.1	21,743	0.01%
2023/12/12	10.1	34.23	0	0.00	34.15	10.1	21,824	0.05%
2023/12/11	1	34.40	1	34.35	34.40	0	21,878	0.00%
2023/12/08	0.6	34.65	1	34.60	34.60	-0.4	22,119	0.00%
2023/12/07	19.5	34.59	0	0.00	34.50	19.5	22,107	0.09%
2023/12/06	8.1	34.68	3	34.85	34.60	5.1	22,145	0.02%
2023/12/05	0.3	34.90	9	34.80	34.90	-8.7	22,206	-0.04%
2023/12/04	17.1	34.14	2	34.18	34.05	15.1	22,066	0.07%
2023/12/01	24.4	34.58	5	34.53	34.40	19.4	22,225	0.09%
2023/11/30	15	35.04	26	34.93	34.95	-11	21,892	-0.05%
2023/11/29	12	34.38	9	34.27	34.25	3	20,364	0.01%
2023/11/28	58.1	35.12	52	35.06	34.50	6.1	20,138	0.03%
2023/11/27	9.1	34.08	14.7	34.22	33.95	-5.6	19,597	-0.03%
2023/11/24	4	33.88	6	34.05	33.75	-2	19,408	-0.01%
2023/11/22	9	33.99	11	34.09	33.85	-2	19,049	-0.01%
2023/11/21	5.5	34.10	22.2	34.09	34.20	-16.7	18,952	-0.09%
2023/11/20	12.6	33.56	17	33.58	33.60	-4.4	18,544	-0.02%
2023/11/17	1	33.20	19.1	33.23	33.20	-18.1	18,469	-0.10%
2023/11/16	9	33.12	0	0.00	33.05	9	18,400	0.05%
2023/11/15	1	33.04	0	0.00	33.15	1	18,225	0.01%
2023/11/14	1.8	32.56	1	32.55	32.50	0.8	18,089	0.00%
2023/11/13	1.5	32.87	11	32.76	32.80	-9.5	18,187	-0.05%
2023/11/10	0.1	32.95	0	0.00	32.85	0.1	18,374	0.00%
2023/11/09	0.1	33.00	2	32.93	32.90	-1.9	18,388	-0.01%
2023/11/08	0.3	32.90	0.9	32.97	32.90	-0.5	18,405	0.00%
2023/11/07	8.6	32.64	11.6	32.50	32.55	-2.9	18,432	-0.02%
2023/11/06	2.3	32.91	0	0.00	32.80	2.3	18,394	0.01%
2023/11/03	1.1	32.79	2.1	32.85	32.90	-1	18,290	-0.01%
2023/11/02	0.1	32.50	0	0.00	32.35	0.1	18,196	0.00%
2023/11/01	0.3	32.22	0	0.00	32.10	0.3	18,166	0.00%
2023/10/31	7	32.25	1	32.25	32.25	6	18,158	0.03%
2023/10/30	13.1	31.96	3	31.90	32.00	10.1	18,028	0.06%
2023/10/27	0.1	31.94	0	0.00	31.85	0.1	17,917	0.00%
2023/10/26	12.3	31.59	1	31.45	31.45	11.3	17,975	0.06%
2023/10/25	8.9	31.61	0.1	31.80	31.55	8.9	17,848	0.05%
2023/10/24	5.5	31.50	0	0.00	31.50	5.5	17,706	0.03%
2023/10/23	6.2	31.71	4	31.65	31.65	2.2	17,530	0.01%
2023/10/20	4.2	31.62	0	31.65	31.75	4.1	17,702	0.02%
2023/10/19	38	31.81	2	31.93	31.90	36	17,409	0.21%
2023/10/18	14	32.50	0	0.00	32.45	14	16,813	0.08%
2023/10/17	1.1	33.46	0	0.00	33.45	1.1	15,659	0.01%
2023/10/16	2.2	33.77	0	0.00	33.60	2.2	15,645	0.01%
2023/10/13	6	33.83	0	0.00	33.80	6	15,722	0.04%
2023/10/12	0.1	33.68	5	33.68	33.70	-4.9	15,681	-0.03%
2023/10/11	6.4	32.98	1	33.10	33.10	5.4	15,548	0.03%
2023/10/06	2	32.75	5	33.01	32.80	-3	15,540	-0.02%
2023/10/05	15.6	32.78	5	32.73	32.75	10.6	15,507	0.07%
2023/10/04	7.1	32.96	1	32.85	32.90	6.1	15,539	0.04%
2023/10/03	1.4	33.18	0	0.00	33.20	1.4	15,625	0.01%
2023/10/02	2.1	33.20	0	0.00	33.10	2.1	15,776	0.01%
2023/09/28	42.4	33.10	1	33.10	33.25	41.4	16,020	0.26%
2023/09/27	12.4	33.00	0	0.00	33.05	12.4	15,999	0.08%
2023/09/26	17.3	33.05	2	33.05	33.00	15.3	15,938	0.10%
2023/09/25	19.4	33.21	1	33.10	33.10	18.4	15,777	0.12%
2023/09/22	12.3	33.41	4	33.43	33.50	8.3	15,474	0.05%
2023/09/21	52.6	33.91	0	0.00	33.80	52.6	15,253	0.34%
2023/09/20	10.3	34.44	1	34.35	34.35	9.3	15,082	0.06%
2023/09/19	5.3	34.89	0	0.00	34.80	5.3	14,902	0.04%
2023/09/18	5	35.03	0	0.00	35.10	5	14,938	0.03%
2023/09/15	0.2	35.31	0.4	35.30	35.10	-0.2	15,030	0.00%
2023/09/14	5	35.38	6	35.43	35.50	-1	14,962	-0.01%
2023/09/13	6.3	35.08	4	35.10	35.30	2.3	14,972	0.02%
2023/09/12	6.2	34.52	0	0.00	34.60	6.2	15,254	0.04%
2023/09/11	2.1	34.13	1	34.10	34.20	1.1	15,266	0.01%
2023/09/08	23.2	34.15	2	34.15	34.10	21.2	15,301	0.14%
2023/09/07	8.5	34.27	1	34.30	34.35	7.5	15,280	0.05%
2023/09/06	28.7	34.56	3	34.45	34.40	25.7	15,287	0.17%
2023/09/05	2.6	35.04	0	0.00	35.00	2.6	14,939	0.02%
2023/09/04	2	35.00	2	35.05	35.20	0	14,925	0.00%
2023/09/01	17.4	35.13	1	35.10	35.25	16.4	14,877	0.11%
2023/08/31	3.3	34.99	0	0.00	34.95	3.3	14,843	0.02%
2023/08/30	3.1	35.30	0	0.00	35.30	3.1	14,684	0.02%
2023/08/29	1.2	35.26	0	0.00	35.40	1.2	15,130	0.01%
2023/08/28	2.1	35.11	19	35.10	35.20	-16.9	15,344	-0.11%
2023/08/25	10	35.15	0	0.00	35.10	10	16,124	0.06%
2023/08/24	21.2	35.35	1	35.40	35.30	20.2	16,441	0.12%
2023/08/23	2.2	35.32	0	0.00	35.30	2.2	16,726	0.01%
2023/08/22	1	35.45	1	35.40	35.40	0	16,947	0.00%
2023/08/21	0.1	35.40	4	35.25	35.40	-3.9	17,344	-0.02%
2023/08/18	11.3	35.31	0	0.00	35.15	11.3	17,523	0.06%
2023/08/17	11.4	35.61	2	35.65	35.65	9.4	17,458	0.05%
2023/08/16	20.2	36.14	13	36.09	36.05	7.2	17,488	0.04%
2023/08/15	6.2	36.60	0.2	36.85	36.70	6	17,473	0.03%
2023/08/14	11.1	36.93	6	37.19	36.85	5.1	17,582	0.03%
2023/08/11	1.1	37.49	9	37.59	37.40	-7.9	17,637	-0.04%
2023/08/10	3.6	36.87	13	36.80	36.85	-9.4	17,644	-0.05%
2023/08/09	5	37.10	3	37.20	37.15	2	17,972	0.01%
2023/08/08	9.4	37.17	9	37.30	37.10	0.4	18,250	0.00%
2023/08/07	2.7	37.54	6	37.55	37.65	-3.3	18,384	-0.02%
2023/08/04	4.1	37.38	16	37.31	37.35	-11.9	18,438	-0.06%
2023/08/02	14	37.40	2.3	37.54	37.20	11.7	18,846	0.06%
2023/08/01	0	0.00	5	37.55	37.55	-5	19,015	-0.03%
2023/07/31	2	37.33	4	37.43	37.30	-2	19,125	-0.01%
2023/07/28	0.3	37.34	0	0.00	37.35	0.3	19,175	0.00%
2023/07/27	18	37.50	0	0.00	37.35	18	19,620	0.09%
2023/07/26	2.4	37.27	0	0.00	37.25	2.4	20,584	0.01%
2023/07/25	23	37.35	19	37.24	37.40	4	20,798	0.02%
2023/07/24	18	36.50	16	36.25	36.50	2	20,874	0.01%
2023/07/21	97.5	36.41	11	36.31	36.10	86.5	21,180	0.41%
2023/07/20	5.5	36.57	3.3	36.61	36.55	2.2	21,667	0.01%
2023/07/19	15.7	36.70	5	36.63	36.60	10.7	22,718	0.05%
2023/07/18	6.4	36.57	6	36.90	37.10	0.4	23,504	0.00%
2023/07/17	8.4	36.76	12	36.75	36.75	-3.6	23,411	-0.02%
2023/07/14	10.1	37.00	10	37.00	37.00	0.1	23,348	0.00%
2023/07/13	6.2	36.78	14	36.99	36.80	-7.8	23,366	-0.03%
2023/07/12	6.4	36.56	0.2	36.70	36.60	6.2	23,564	0.03%
2023/07/11	8.5	36.73	0	0.00	36.55	8.5	23,517	0.04%
2023/07/10	27.1	37.01	8	36.95	36.85	19.1	23,394	0.08%
2023/07/07	24.1	37.14	12	37.11	37.30	12.1	23,264	0.05%
2023/07/06	30.9	37.32	5	37.35	37.25	25.9	23,393	0.11%
2023/07/05	3.3	37.86	9	37.86	37.80	-5.7	23,091	-0.02%
2023/07/04	6.4	38.13	2	38.20	38.05	4.4	22,913	0.02%
2023/07/03	1.1	38.29	0.5	38.25	38.25	0.6	22,864	0.00%
2023/06/30	3	38.05	0	0.00	38.05	3	22,907	0.01%
2023/06/29	0.2	38.20	2.4	38.12	38.05	-2.2	22,932	-0.01%
2023/06/28	16	38.15	720	38.00	38.05	-704	22,980	-3.06%	大賣/鉅額交易
2023/06/27	9.4	38.52	2	38.75	38.45	7.4	23,114	0.03%
2023/06/26	41.1	38.85	10	38.90	38.80	31.1	23,371	0.13%
2023/06/21	17	38.44	0	0.00	38.70	17	23,378	0.07%
2023/06/20	123	38.60	2	38.45	38.55	121	23,375	0.52%	大買/鉅額交易
2023/06/19	602.2	38.70	4	38.68	38.70	598.2	23,493	2.55%	大買/鉅額交易
2023/06/16	19.8	38.96	33	38.94	38.70	-13.2	23,472	-0.06%
2023/06/15	0.1	38.35	2	38.30	38.35	-1.9	23,007	-0.01%
2023/06/14	2.1	38.23	5	38.21	38.35	-2.9	23,330	-0.01%
2023/06/13	8.1	38.15	5	38.18	38.25	3.1	23,466	0.01%
2023/06/12	3	38.28	75	38.61	38.25	-72	23,491	-0.31%
2023/06/09	8	38.46	13	38.45	38.45	-5	23,511	-0.02%
2023/06/08	14.1	38.54	2	38.50	38.50	12.1	23,676	0.05%
2023/06/07	6.2	38.86	1.1	38.80	38.80	5.1	23,851	0.02%
2023/06/06	5	38.77	2	38.90	38.80	3	24,048	0.01%
2023/06/05	4.3	38.85	21	39.03	38.85	-16.7	24,210	-0.07%
2023/06/02	9.1	38.20	42	38.49	38.55	-32.9	24,023	-0.14%
2023/06/01	3.4	37.79	3.4	37.87	37.75	0	23,598	0.00%
2023/05/31	6	38.03	5	38.05	37.90	1	23,504	0.00%
2023/05/30	6	37.97	3	38.20	38.30	3	22,887	0.01%
2023/05/29	20.4	37.88	5	38.03	38.15	15.4	23,178	0.07%
2023/05/26	1.1	37.71	1	37.70	38.00	0.1	23,692	0.00%
2023/05/25	10.1	37.64	2	37.58	38.05	8.1	24,133	0.03%
2023/05/24	5.4	37.62	17	37.81	37.85	-11.6	23,953	-0.05%
2023/05/23	4	37.98	0	0.00	37.90	4	23,751	0.02%
2023/05/22	7	38.31	12	38.10	38.25	-5	23,649	-0.02%
2023/05/19	9.5	37.81	3	37.80	37.85	6.5	23,556	0.03%
2023/05/18	8.6	37.89	6	37.86	37.85	2.6	23,437	0.01%
2023/05/17	24.7	38.02	0	0.00	37.90	24.7	23,453	0.11%
2023/05/16	1.2	37.50	8	37.61	37.75	-6.8	23,506	-0.03%
2023/05/15	13.5	37.27	3	37.25	37.35	10.5	23,506	0.04%
2023/05/12	7.7	38.35	5	38.19	37.80	2.7	23,276	0.01%
2023/05/11	7.7	38.35	5	38.19	38.20	2.7	23,037	0.01%
2023/05/10	1.3	38.68	8	38.65	38.85	-6.7	22,849	-0.03%
2023/05/09	26.9	39.08	17	39.23	38.65	9.9	22,795	0.04%
2023/05/08	29.2	39.59	4.1	39.49	39.60	25.1	22,479	0.11%
2023/05/05	3.6	39.26	0	0.00	39.30	3.6	22,322	0.02%
2023/05/04	6.3	39.54	19	39.34	39.45	-12.7	22,305	-0.06%
2023/05/03	31	39.71	17	39.84	39.50	14	22,236	0.06%
2023/05/02	41.4	39.86	13	39.97	39.90	28.4	22,048	0.13%
2023/04/28	25.5	38.83	4	38.83	38.70	21.5	21,538	0.10%
2023/04/27	0.2	38.80	2	39.00	38.65	-1.8	21,481	-0.01%
2023/04/26	15.3	38.37	14	38.49	39.10	1.3	21,572	0.01%
2023/04/25	28.3	38.60	6	38.59	38.50	22.3	21,693	0.10%
2023/04/24	8	39.13	43	39.36	39.55	-35	21,265	-0.16%
2023/04/21	16.3	38.58	23	38.38	38.30	-6.7	20,241	-0.03%
2023/04/20	2	37.25	42	37.35	37.20	-40	19,358	-0.21%
2023/04/19	1	37.30	0	0.00	37.10	1	19,409	0.01%
2023/04/18	19	37.79	28	37.39	37.45	-9	19,425	-0.05%
2023/04/17	0.1	38.00	14.1	38.12	37.95	-14	19,656	-0.07%
2023/04/14	1.2	37.42	3	37.50	37.55	-1.8	19,373	-0.01%
2023/04/13	10	37.51	0	0.00	37.55	10	19,387	0.05%
2023/04/12	6.2	37.60	2	37.73	37.45	4.2	19,333	0.02%
2023/04/11	8.6	37.46	27	37.43	37.45	-18.4	19,262	-0.10%
2023/04/10	0	36.55	20	36.35	36.60	-20	19,042	-0.10%
2023/04/07	0.2	36.50	0	0.00	36.40	0.2	19,060	0.00%
2023/04/06	4	36.40	6.2	36.41	36.45	-2.1	19,160	-0.01%
2023/03/31	1.6	36.47	5.3	36.39	36.40	-3.6	19,407	-0.02%
2023/03/30	12.1	36.20	0	0.00	36.20	12.1	20,415	0.06%
2023/03/29	5.1	36.25	9.6	36.22	36.35	-4.5	21,328	-0.02%
2023/03/28	27.4	36.26	20	36.19	36.20	7.4	22,230	0.03%
2023/03/27	9.1	36.76	13.5	36.75	36.65	-4.3	23,097	-0.02%
2023/03/24	6	37.57	2	37.50	37.60	4	23,872	0.02%
2023/03/23	4	37.28	4	37.25	37.35	0	23,875	0.00%
2023/03/22	8	37.30	6	37.34	37.20	2	23,957	0.01%
2023/03/21	4	37.08	1	37.10	37.05	3	24,027	0.01%
2023/03/20	2.5	36.78	2	36.80	36.90	0.5	24,042	0.00%
2023/03/17	6	36.54	2	36.45	36.40	4	24,199	0.02%
2023/03/16	13	36.62	1	36.40	36.35	12	23,908	0.05%
2023/03/15	1.1	37.12	6	37.17	37.10	-4.9	23,942	-0.02%
2023/03/14	12.3	36.86	7	36.85	36.75	5.3	24,037	0.02%
2023/03/13	15.2	36.34	2	36.75	36.75	13.2	24,266	0.05%
2023/03/10	36	36.70	156.1	36.90	36.70	-120.1	24,281	-0.49%	大賣/鉅額交易
2023/03/09	26.1	37.33	0	0.00	37.20	26.1	24,506	0.11%
2023/03/08	7.2	37.61	0	0.00	37.75	7.2	24,873	0.03%
2023/03/07	2.2	37.98	9	37.97	37.95	-6.8	24,885	-0.03%
2023/03/06	0.1	38.10	0	0.00	37.95	0.1	25,216	0.00%
2023/03/03	4	37.83	1	37.90	37.75	3	25,487	0.01%
2023/03/02	3	37.57	0	0.00	37.90	3	25,669	0.01%
2023/03/01	12.1	37.80	1	38.35	37.80	11.1	25,706	0.04%
2023/02/24	10	39.10	19	39.14	39.15	-9	25,338	-0.04%
2023/02/23	10	39.22	82.3	39.50	39.50	-72.3	24,816	-0.29%
2023/02/22	5.3	38.13	2	37.95	38.05	3.3	25,159	0.01%
2023/02/21	14.2	38.25	4.5	38.34	38.35	9.7	26,058	0.04%
2023/02/20	51	38.05	3.1	38.14	38.25	47.9	26,714	0.18%
2023/02/17	14	37.88	1.5	37.97	38.00	12.5	27,226	0.05%
2023/02/16	6	37.56	2	37.55	37.50	4	27,958	0.01%
2023/02/15	1.1	37.70	4	37.61	37.55	-2.9	28,051	-0.01%
2023/02/14	16.1	37.39	2.1	37.46	37.25	14	27,991	0.05%
2023/02/13	2.1	36.93	7	37.13	37.00	-4.9	27,957	-0.02%
2023/02/10	27	36.71	5	36.75	36.85	22	28,096	0.08%
2023/02/09	3.1	36.70	2	36.65	36.60	1.1	28,114	0.00%
2023/02/08	3	36.62	2	36.60	36.75	1	28,188	0.00%
2023/02/07	1.2	36.61	5.5	36.60	36.65	-4.3	28,269	-0.02%
2023/02/06	7.3	36.17	3	36.30	36.15	4.3	28,252	0.02%
2023/02/03	1.1	36.46	1	36.65	36.45	0.1	28,142	0.00%
2023/02/02	3.1	36.75	2	36.80	36.80	1.1	28,165	0.00%
2023/02/01	5	36.62	6	36.59	36.75	-1	28,193	0.00%
2023/01/31	4.7	36.60	3.1	36.43	36.25	1.6	28,263	0.01%
2023/01/30	0.6	36.91	6	36.83	36.95	-5.4	28,195	-0.02%
2023/01/17	7	36.04	16.3	36.04	36.00	-9.3	28,181	-0.03%
2023/01/16	30.1	36.57	25.6	36.29	36.50	4.5	28,175	0.02%
2023/01/13	16.4	35.61	17	35.91	36.15	-0.6	27,855	0.00%
2023/01/12	112	35.36	18.1	35.34	35.40	93.9	27,913	0.34%	大買/
2023/01/11	0.1	34.80	7	34.69	34.70	-6.9	28,119	-0.02%
2023/01/10	0	34.46	2.3	34.55	34.60	-2.3	28,426	-0.01%
2023/01/09	4.2	34.52	20.1	34.49	34.60	-15.9	28,943	-0.05%
2023/01/06	0.2	34.38	1	34.25	34.25	-0.9	29,213	0.00%
2023/01/05	18.3	34.28	9	34.61	34.45	9.3	29,670	0.03%
2023/01/04	1	33.50	0	0.00	33.50	1	29,498	0.00%
2023/01/03	0.1	33.65	3	33.35	33.50	-2.9	29,714	-0.01%
2022/12/30	0	33.90	11	33.80	33.65	-11	29,735	-0.04%
2022/12/29	2	33.80	0	0.00	33.70	2	29,889	0.01%
2022/12/28	0	0.00	2.4	34.26	34.30	-2.4	30,140	-0.01%
2022/12/27	2	34.55	0	0.00	34.30	2	30,373	0.01%
2022/12/26	0	0.00	6	34.33	34.40	-6	30,533	-0.02%
2022/12/23	8.8	34.35	0	0.00	34.05	8.8	31,062	0.03%
2022/12/22	1	34.45	2	34.60	34.45	-1	31,982	0.00%
2022/12/21	2	33.95	12.3	34.00	34.05	-10.3	31,325	-0.03%
2022/12/20	0	0.00	7	33.71	33.70	-7	30,705	-0.02%
2022/12/19	78.2	34.07	4	33.86	33.85	74.2	30,251	0.25%
2022/12/16	1.3	33.39	1	33.30	34.60	0.3	29,428	0.00%
2022/12/15	2.1	33.44	22.1	33.45	33.55	-20	28,860	-0.07%
2022/12/14	2	33.58	10	33.80	33.50	-8	29,170	-0.03%
2022/12/13	6	33.77	13	33.98	33.70	-7	29,231	-0.02%
2022/12/12	2.1	33.66	6.2	33.65	33.85	-4.1	29,198	-0.01%
2022/12/09	0	0.00	9	33.67	33.70	-9	29,684	-0.03%
2022/12/08	3	33.18	19	33.25	33.20	-16	29,675	-0.05%
2022/12/07	12.2	33.11	3	33.42	33.35	9.2	29,677	0.03%
2022/12/06	10.5	33.40	1	33.40	33.30	9.5	29,698	0.03%
2022/12/05	18.1	33.41	7	33.70	33.70	11.1	29,562	0.04%
2022/12/02	15.4	33.71	3	33.67	33.65	12.4	29,249	0.04%
2022/12/01	4.4	34.05	4	34.00	34.05	0.4	29,193	0.00%
2022/11/30	6	33.58	6	33.65	33.90	0	29,003	0.00%
2022/11/29	0	0.00	13	33.43	33.55	-13	28,619	-0.05%
2022/11/28	17.3	33.00	0	0.00	33.00	17.3	28,640	0.06%
2022/11/25	11.1	33.41	17.2	33.50	33.55	-6.1	28,428	-0.02%
2022/11/24	8	32.83	12	33.20	33.20	-4	28,273	-0.01%
2022/11/23	11	32.85	0	0.00	32.70	11	28,055	0.04%
2022/11/22	30.2	32.60	12	32.65	32.65	18.2	27,954	0.07%
2022/11/21	29.6	32.96	4	32.94	32.85	25.6	27,730	0.09%
2022/11/18	24.7	33.63	32.1	33.68	33.30	-7.4	27,498	-0.03%
2022/11/17	57.6	33.95	30	34.07	34.25	27.6	26,542	0.10%
2022/11/16	28.2	33.22	13.3	33.12	32.90	14.9	25,556	0.06%
2022/11/15	40.8	33.26	10	33.71	33.85	30.8	24,950	0.12%
2022/11/14	40.1	33.73	38	33.34	34.15	2.1	24,375	0.01%
2022/11/11	4.1	32.10	6	32.13	32.15	-1.9	23,576	-0.01%
2022/11/10	6.3	31.79	0	0.00	31.70	6.3	23,483	0.03%
2022/11/09	15.3	31.95	2	31.78	31.90	13.3	23,444	0.06%
2022/11/08	13	31.48	1	31.60	31.65	12	23,282	0.05%
2022/11/07	3.3	30.84	12	30.93	31.00	-8.7	23,106	-0.04%
2022/11/04	1	30.30	0	0.00	30.45	1	23,191	0.00%
2022/11/03	5	30.31	0	0.00	30.30	5	23,144	0.02%
2022/11/02	0.8	30.78	0	0.00	30.75	0.8	23,105	0.00%
2022/11/01	14	30.58	0	0.00	30.65	14	23,119	0.06%
2022/10/31	27.1	30.60	0	0.00	30.25	27.1	23,108	0.12%
2022/10/28	4.1	30.58	10	30.50	30.50	-5.9	23,119	-0.03%
2022/10/27	10	30.85	3	31.05	30.85	7	23,111	0.03%
2022/10/26	3.1	30.39	3	30.30	30.30	0.1	23,119	0.00%
2022/10/25	39.3	30.02	2	30.00	29.90	37.3	23,077	0.16%
2022/10/24	105.5	31.23	0	0.00	30.60	105.5	22,682	0.47%	大買/鉅額交易
2022/10/21	2.3	31.28	1.6	31.16	31.00	0.7	22,562	0.00%
2022/10/20	22.9	30.86	100	30.75	30.90	-77.1	22,518	-0.34%
2022/10/19	4.5	31.82	1	31.85	31.60	3.5	22,012	0.02%
2022/10/18	178.2	31.37	2	31.45	31.45	176.2	21,608	0.82%	大買/鉅額交易
2022/10/17	53.3	31.56	161	31.46	31.70	-107.7	21,593	-0.50%	大賣/鉅額交易
2022/10/14	17.4	32.54	18	32.56	32.40	-0.6	21,633	0.00%
2022/10/13	16.7	32.97	8	33.10	32.65	8.7	21,544	0.04%
2022/10/12	2.2	33.72	3.3	33.95	33.75	-1.1	21,287	-0.01%
2022/10/11	4.2	33.81	14	33.77	33.80	-9.8	21,345	-0.05%
2022/10/07	2.4	34.32	1	34.20	34.25	1.4	21,291	0.01%
2022/10/06	0	34.35	0	0.00	34.30	0	21,266	0.00%
2022/10/05	1	34.35	5	34.30	34.15	-4	21,277	-0.02%
2022/10/04	221.3	33.60	6	33.83	33.85	215.3	21,025	1.02%	大買/鉅額交易
2022/10/03	10.8	33.63	0	0.00	33.65	10.8	20,773	0.05%
2022/09/30	24.7	33.75	73	33.78	33.80	-48.3	20,658	-0.23%
2022/09/29	195.6	34.41	332	34.13	34.15	-136.4	20,144	-0.68%	大買/大賣/鉅額交易
2022/09/28	11.9	35.15	14	35.13	34.90	-2.1	19,056	-0.01%
2022/09/27	17	36.03	12	35.78	35.80	5	18,789	0.03%
2022/09/26	28.2	36.07	3	35.93	35.85	25.2	18,599	0.14%
2022/09/23	21.1	37.08	10	37.05	37.00	11.1	18,381	0.06%
2022/09/22	27.2	37.45	0.5	37.55	37.55	26.6	18,250	0.15%
2022/09/21	21.2	38.33	0.3	38.27	38.10	20.9	17,880	0.12%
2022/09/20	11.2	38.67	0	0.00	38.55	11.2	17,513	0.06%
2022/09/19	6.1	38.86	2	38.85	38.80	4.1	17,397	0.02%
2022/09/16	35.4	38.77	0	0.00	38.60	35.4	17,332	0.20%
2022/09/15	5	39.43	1	39.45	39.55	4	16,939	0.02%
2022/09/14	1.5	39.71	2.3	39.77	39.65	-0.8	16,875	0.00%
2022/09/13	2.3	39.83	1	39.90	39.90	1.3	16,925	0.01%
2022/09/12	2	39.83	4	39.85	39.80	-2	16,977	-0.01%
2022/09/08	5	39.70	0	0.00	39.85	5	17,321	0.03%
2022/09/07	7.3	39.62	10	39.65	39.70	-2.8	17,462	-0.02%
2022/09/06	1.1	39.65	26.2	39.79	39.85	-25.1	17,501	-0.14%
2022/09/05	1.1	39.00	4	39.03	39.10	-2.9	17,483	-0.02%
2022/09/02	8	38.56	0	0.00	38.50	8	17,570	0.05%
2022/09/01	6	38.93	0	0.00	38.90	6	17,325	0.03%
2022/08/31	10.6	39.25	0	0.00	39.30	10.6	17,158	0.06%
2022/08/30	7	39.26	3.1	39.44	39.25	3.9	17,048	0.02%
2022/08/29	4	39.13	2	39.35	39.35	2	17,169	0.01%
2022/08/26	0.1	39.65	0	0.00	39.65	0.1	17,183	0.00%
2022/08/25	1.1	39.37	4.1	39.31	39.55	-2.9	17,263	-0.02%
2022/08/24	2.1	39.11	2	39.20	39.25	0.1	17,398	0.00%
2022/08/23	17	39.15	4	39.30	39.35	13	17,816	0.07%
2022/08/22	14.2	39.11	5.5	39.42	39.65	8.6	17,936	0.05%
2022/08/19	8.7	39.41	3	39.45	39.45	5.7	18,065	0.03%
2022/08/18	15	39.60	1.2	39.72	39.80	13.8	18,153	0.08%
2022/08/17	5.3	39.40	4.3	39.75	40.00	1	18,215	0.01%
2022/08/16	4.1	39.39	0	0.00	39.35	4.1	18,244	0.02%
2022/08/15	1	39.10	2	39.40	39.30	-1	18,314	-0.01%
2022/08/12	3.7	39.14	4	39.23	39.30	-0.3	18,719	0.00%
2022/08/11	4	39.08	8	38.98	39.35	-4	18,846	-0.02%
2022/08/10	1.5	38.62	0	0.00	38.75	1.5	18,945	0.01%
2022/08/09	5.2	38.39	10	38.75	38.75	-4.8	19,108	-0.03%
2022/08/08	3	38.52	2	38.45	38.70	1	19,258	0.01%
2022/08/05	11.1	38.99	69	38.90	38.85	-57.9	19,436	-0.30%
2022/08/04	5	38.90	2	38.90	38.75	3	19,943	0.02%
2022/08/03	3	38.84	4	38.88	39.10	-1	20,186	0.00%
2022/08/02	9.1	39.20	15	39.10	39.15	-5.9	20,245	-0.03%
2022/08/01	7	39.23	2	39.20	39.50	5	20,243	0.02%
2022/07/29	1	38.50	15	38.45	38.75	-14	20,205	-0.07%
2022/07/28	4	38.11	0	0.00	38.20	4	20,134	0.02%
2022/07/27	20	37.84	10	37.90	37.85	10	20,075	0.05%
2022/07/26	2	37.78	0	0.00	37.80	2	20,246	0.01%
2022/07/25	3.2	37.81	0	0.00	37.85	3.2	20,320	0.02%
2022/07/22	27.8	37.69	1.2	37.73	37.70	26.5	20,389	0.13%
2022/07/21	30.3	37.94	0	0.00	38.05	30.3	20,196	0.15%
2022/07/20	28	41.63	12	41.59	41.60	16	19,656	0.08%
2022/07/19	3.3	41.36	2	41.30	41.65	1.3	19,510	0.01%
2022/07/18	5.1	40.39	11	40.22	40.70	-5.9	19,267	-0.03%
2022/07/15	4.1	40.80	0	0.00	40.50	4.1	19,169	0.02%
2022/07/14	0	41.85	0	0.00	41.70	0	19,107	0.00%
2022/07/13	6	41.74	9	41.70	41.80	-3	19,230	-0.02%
2022/07/12	2	41.05	0	0.00	41.00	2	19,337	0.01%
2022/07/11	8	41.09	2	41.15	41.10	6	19,484	0.03%
2022/07/08	1	40.95	0	0.00	40.80	1	19,573	0.01%
2022/07/07	8.1	40.80	5.8	40.73	40.90	2.3	19,674	0.01%
2022/07/06	24	40.17	0	0.00	40.00	24	20,055	0.12%
2022/07/05	0.1	40.55	0	0.00	40.75	0.1	19,967	0.00%
2022/07/04	0	40.25	0	0.00	40.00	0	19,809	0.00%
2022/07/01	0	0.00	30	40.37	40.35	-30	19,681	-0.15%
2022/06/30	0	0.00	10	39.35	39.50	-10	19,421	-0.05%
2022/06/29	15	39.55	0	0.00	39.55	15	19,227	0.08%
2022/06/28	0	39.80	2	39.65	39.60	-2	19,218	-0.01%
2022/06/27	0	0.00	1	39.90	39.80	-1	19,203	-0.01%
2022/06/24	0.1	39.65	4	39.51	39.50	-3.9	19,070	-0.02%
2022/06/23	5.5	39.06	2	39.00	39.00	3.5	18,963	0.02%
2022/06/22	2	39.55	0	0.00	39.50	2	18,809	0.01%
2022/06/21	4.5	39.29	5	39.42	39.45	-0.5	18,775	0.00%
2022/06/20	8	39.06	0	0.00	38.85	8	18,695	0.04%
2022/06/17	24	39.66	0	0.00	39.60	24	18,440	0.13%
2022/06/16	9.1	40.21	4	40.18	40.00	5.1	18,279	0.03%
2022/06/15	7	40.10	0	0.00	40.05	7	18,452	0.04%
2022/06/14	12.5	40.20	1	40.20	40.10	11.5	18,363	0.06%
2022/06/13	24.3	40.85	0	0.00	40.80	24.3	18,122	0.13%
2022/06/10	8.6	41.45	5	41.40	41.40	3.6	17,840	0.02%
2022/06/09	6.3	41.62	0	0.00	41.55	6.3	17,831	0.04%
2022/06/08	1	41.50	1	41.50	41.75	0	17,785	0.00%
2022/06/07	14.5	41.47	4	41.45	41.35	10.5	17,736	0.06%
2022/06/06	1.3	41.64	0	0.00	41.55	1.3	17,502	0.01%
2022/06/02	5.3	41.77	0	0.00	41.70	5.3	17,511	0.03%
2022/06/01	15.2	42.19	0	0.00	42.10	15.2	17,534	0.09%
2022/05/31	1.1	42.61	0	0.00	42.60	1.1	17,391	0.01%
2022/05/30	3.1	42.85	2	42.95	42.80	1.1	16,918	0.01%
2022/05/27	2	42.23	5	42.35	42.20	-3	16,696	-0.02%
2022/05/26	10	41.98	2	42.35	41.70	8	16,596	0.05%
2022/05/25	1	41.70	0	0.00	41.65	1	16,538	0.01%
2022/05/24	12	41.24	0	0.00	41.20	12	16,462	0.07%
2022/05/23	4	41.20	0	0.00	41.20	4	16,294	0.02%
2022/05/20	5	41.58	0	0.00	41.15	5	16,186	0.03%
2022/05/19	3.1	41.07	0	0.00	41.10	3.1	15,717	0.02%
2022/05/18	59.6	41.58	1	41.55	41.60	58.6	15,532	0.38%
2022/05/17	3.1	41.46	0	0.00	41.50	3.1	15,250	0.02%
2022/05/16	3.3	41.21	53	41.25	41.25	-49.7	15,019	-0.33%
2022/05/13	118.1	41.25	4	41.55	41.60	114.1	14,715	0.78%	大買/鉅額交易
2022/05/12	97.2	42.09	125	41.20	40.80	-27.8	14,482	-0.19%	大賣/
2022/05/11	11.7	42.65	86	42.78	42.65	-74.3	13,898	-0.53%
2022/05/10	12.1	43.97	0	0.00	43.85	12.1	13,469	0.09%
2022/05/09	8.4	44.52	3	44.20	44.25	5.4	13,279	0.04%
2022/05/06	3	45.12	0.2	45.35	45.10	2.8	13,113	0.02%
2022/05/05	6.1	45.64	0	0.00	45.60	6.1	13,152	0.05%
2022/05/04	0	0.00	2	45.28	45.50	-2	13,127	-0.02%
2022/05/03	8.3	45.30	0.1	45.50	45.35	8.2	13,228	0.06%
2022/04/29	15	46.05	0	0.00	45.90	15	12,942	0.12%
2022/04/28	3	45.68	0	0.00	46.10	3	12,785	0.02%
2022/04/27	5.4	45.81	1	45.80	45.80	4.4	12,580	0.03%
2022/04/26	1.6	46.21	0	0.00	46.20	1.6	12,312	0.01%
2022/04/25	7.1	46.10	0	0.00	46.10	7.1	12,241	0.06%
2022/04/22	2.2	46.63	0	0.00	46.55	2.2	12,099	0.02%
2022/04/21	18.1	46.75	0	0.00	46.80	18.1	12,074	0.15%
2022/04/20	4	46.46	11	46.40	46.60	-7	12,063	-0.06%
2022/04/19	7.5	46.35	1	46.40	46.35	6.5	11,970	0.05%
2022/04/18	9.3	46.63	0.1	47.10	46.50	9.2	11,843	0.08%
2022/04/15	2.5	47.24	0	0.00	47.10	2.5	11,628	0.02%
2022/04/14	24.4	47.77	0	0.00	47.70	24.4	11,442	0.21%
2022/04/13	29.7	47.97	21.1	48.07	48.00	8.6	11,348	0.08%
2022/04/12	8.4	48.28	12.2	48.26	48.00	-3.8	11,175	-0.03%
2022/04/11	0	0.00	50	49.45	49.45	-50	10,764	-0.46%
2022/04/08	0	0.00	11	49.68	49.80	-11	10,837	-0.10%
2022/04/07	1.1	49.89	1	49.80	49.55	0.1	10,806	0.00%
2022/04/06	31	50.20	7	49.80	50.20	24	10,709	0.22%
2022/04/01	0	0.00	1.5	49.87	49.75	-1.5	10,657	-0.01%
2022/03/31	30	50.03	4	50.03	49.90	26	10,588	0.25%
2022/03/30	0	0.00	13.4	49.81	49.85	-13.4	10,436	-0.13%
2022/03/29	0.3	49.70	1.2	49.74	49.80	-1	10,432	-0.01%
2022/03/28	3	49.62	0	0.00	49.70	3	10,389	0.03%
2022/03/25	0	0.00	0.2	49.70	49.70	-0.2	10,342	0.00%
2022/03/24	0.2	49.70	1	49.90	49.95	-0.8	10,385	-0.01%
2022/03/23	11	49.56	5.3	49.53	49.65	5.7	10,460	0.05%
2022/03/22	2.1	49.60	6	49.39	49.70	-3.9	10,377	-0.04%
2022/03/21	2	49.77	12	49.62	49.75	-10	10,380	-0.10%
2022/03/18	6	48.70	14	48.61	48.95	-8	10,135	-0.08%
2022/03/17	2	47.93	0	0.00	48.00	2	9,745	0.02%
2022/03/16	10.1	47.70	1	47.75	47.85	9.1	9,630	0.09%
2022/03/15	0	0.00	3	47.73	47.95	-3	9,597	-0.03%
2022/03/11	10	47.40	1	47.55	47.45	9	9,676	0.09%
2022/03/10	2	47.30	1	47.50	47.60	1	9,818	0.01%
2022/03/09	0.1	47.34	1	47.15	47.25	-0.9	9,901	-0.01%
2022/03/08	7.1	46.95	0.3	47.00	46.95	6.8	10,051	0.07%
2022/03/07	7.2	47.05	0	0.00	47.10	7.2	10,059	0.07%
2022/03/04	4	47.64	2	47.65	47.65	2	10,340	0.02%
2022/03/03	1	47.95	2	47.80	48.05	-1	10,465	-0.01%
2022/03/02	5.5	47.90	1	47.70	48.00	4.5	10,752	0.04%
2022/03/01	2.2	47.84	1	47.85	47.80	1.2	10,862	0.01%
2022/02/25	1	46.95	0	0.00	47.35	1	10,955	0.01%
2022/02/24	7.1	47.26	1	47.50	47.30	6.1	10,884	0.06%
2022/02/23	0.4	47.72	0.1	47.75	47.65	0.3	10,872	0.00%
2022/02/22	2	47.18	0	0.00	47.70	2	10,974	0.02%
2022/02/21	3.1	47.55	0	0.00	47.60	3.1	10,977	0.03%
2022/02/18	6	47.45	0	0.00	47.45	6	11,056	0.05%
2022/02/17	4	47.50	1	47.40	47.45	3	11,143	0.03%
2022/02/16	12.1	47.08	0	47.25	47.00	12	11,199	0.11%
2022/02/15	0.1	47.20	0	0.00	47.00	0.1	11,255	0.00%
2022/02/11	0	0.00	1	47.40	47.55	-1	11,337	-0.01%
2022/02/10	6	47.15	3.2	47.16	47.55	2.9	11,361	0.03%
2022/02/09	0	47.35	0	0.00	47.30	0	11,433	0.00%
2022/02/08	0.1	47.10	0	0.00	46.95	0.1	11,535	0.00%
2022/02/07	6.2	46.41	0	0.00	47.10	6.2	11,491	0.05%
2022/01/25	21.6	46.71	1	46.65	46.80	20.6	11,349	0.18%
2022/01/21	11	47.20	10	47.20	47.40	1	11,339	0.01%
2022/01/20	0.2	47.70	1.1	47.65	47.50	-1	11,291	-0.01%
2022/01/18	2	47.50	0	0.00	47.75	2	11,490	0.02%
2022/01/17	1.2	47.43	0	0.00	47.60	1.2	11,598	0.01%
2022/01/14	1	47.60	0	0.00	47.60	1	11,605	0.01%
2022/01/13	0	0.00	3	47.65	47.95	-3	11,826	-0.03%
2022/01/11	2	47.15	5	47.20	47.50	-3	12,310	-0.02%
2022/01/10	2.1	47.07	0	0.00	47.30	2.1	12,274	0.02%
2022/01/07	1	47.21	0	0.00	47.45	1	12,237	0.01%
2022/01/06	0	47.60	2	47.30	47.60	-2	12,219	-0.02%
2022/01/05	1	47.20	0	0.00	47.15	1	12,240	0.01%
2022/01/04	5	47.06	0	0.00	47.30	5	12,299	0.04%
2022/01/03	0.3	47.95	0	0.00	47.45	0.3	12,196	0.00%
2021/12/29	0	0.00	1	48.25	48.15	-1	12,270	-0.01%
2021/12/27	0	48.00	1	48.05	48.10	-1	12,448	-0.01%
2021/12/23	7	47.58	5	47.70	47.70	2	12,853	0.02%
2021/12/21	1	47.25	2	47.20	47.25	-1	13,062	-0.01%
2021/12/20	2.2	47.12	0	0.00	47.40	2.2	13,199	0.02%
2021/12/17	0	47.50	0	0.00	47.45	0	13,236	0.00%
2021/12/16	0.1	47.00	0.6	46.95	46.90	-0.5	13,161	0.00%
2021/12/15	0	0.00	2	47.05	46.95	-2	13,398	-0.01%
2021/12/14	3	47.03	10	47.05	47.00	-7	13,527	-0.05%
2021/12/13	1	47.15	1	47.10	47.10	0	13,762	0.00%
2021/12/10	0	0.00	2	47.40	47.30	-2	14,011	-0.01%
2021/12/09	1	47.30	2	47.45	47.40	-1	14,718	-0.01%
2021/12/08	0.1	47.70	1	47.65	47.70	-0.9	15,007	-0.01%
2021/12/07	0	47.60	1	47.35	47.55	-1	15,100	-0.01%
2021/12/06	2	46.56	6	47.14	47.30	-4	15,059	-0.03%
2021/12/03	3	46.48	1	46.50	46.40	2	15,012	0.01%
2021/12/02	3	46.42	0	0.00	46.30	3	14,910	0.02%
2021/12/01	8	46.06	0	0.00	46.60	8	14,885	0.05%
2021/11/30	9	46.19	5	47.20	46.00	4	14,816	0.03%
2021/11/29	12	46.40	2	46.05	46.50	10	14,386	0.07%
2021/11/26	16.1	46.56	8	46.56	46.50	8.1	14,324	0.06%
2021/11/25	8	47.15	5	47.15	47.15	3	14,217	0.02%
2021/11/24	34.5	47.43	0	0.00	47.45	34.5	14,124	0.24%
2021/11/23	2	47.85	0	0.00	47.80	2	13,953	0.01%
2021/11/22	11.1	47.88	0	0.00	47.90	11.1	13,999	0.08%
2021/11/19	5	48.09	0	0.00	48.30	5	13,936	0.04%
2021/11/17	1	48.30	0	0.00	48.55	1	13,875	0.01%
2021/11/16	5.1	48.35	0	0.00	48.65	5.1	13,977	0.04%
2021/11/15	1	48.30	5	48.50	48.60	-4	14,174	-0.03%
2021/11/11	0	48.80	0	0.00	48.80	0	14,578	0.00%
2021/11/10	2.1	48.46	0	0.00	48.70	2.1	14,843	0.01%
2021/11/09	0	0.00	8	48.60	48.80	-8	15,088	-0.05%
2021/11/08	10.1	48.66	9	48.88	48.95	1.1	16,197	0.01%
2021/11/05	5	47.94	1	47.95	48.15	4	16,989	0.02%
2021/11/04	1	48.05	1	48.10	48.10	0	17,324	0.00%
2021/11/03	3.2	48.11	2	48.10	48.15	1.2	17,764	0.01%
2021/11/02	10	48.30	0	0.00	48.15	10	18,197	0.05%
2021/11/01	2	48.23	10	48.10	48.25	-8	18,674	-0.04%
2021/10/29	5	48.29	0	0.00	48.25	5	18,923	0.03%
2021/10/28	5	48.55	0	0.00	48.50	5	19,472	0.03%
2021/10/27	8.2	48.35	0	0.00	48.35	8.2	19,594	0.04%
2021/10/26	3.2	48.71	10	48.81	48.45	-6.9	19,646	-0.03%
2021/10/25	25.7	48.25	0	0.00	48.25	25.7	19,726	0.13%
2021/10/22	9	48.94	4	48.93	48.80	5	20,089	0.02%
2021/10/21	4	48.48	1	48.65	48.75	3	20,240	0.01%
2021/10/20	17	48.51	0	0.00	48.35	17	20,272	0.08%
2021/10/19	15	49.06	1	49.40	49.10	14	20,369	0.07%
2021/10/18	1	49.90	0	0.00	49.80	1	20,223	0.00%
2021/10/15	1.3	49.91	1	50.10	50.10	0.3	20,486	0.00%
2021/10/14	1	49.90	2	50.00	49.90	-1	20,492	0.00%
2021/10/13	5	50.50	2	50.65	50.50	3	20,515	0.01%
2021/10/12	11	50.15	1	50.30	50.20	10	20,491	0.05%
2021/10/08	0.1	50.40	2	50.30	50.40	-1.9	20,467	-0.01%
2021/10/07	1	50.30	3	50.30	50.40	-2	20,717	-0.01%
2021/10/06	0	0.00	4	49.90	49.90	-4	20,940	-0.02%
2021/10/05	1	49.80	2	50.10	50.30	-1	21,193	0.00%
2021/10/04	1	50.20	2	50.20	50.00	-1	21,654	0.00%
2021/10/01	4.1	50.18	5	50.10	50.20	-1	22,316	0.00%
2021/09/30	2	51.00	3	51.03	51.00	-1	22,380	0.00%
2021/09/29	2.4	50.52	0	0.00	50.60	2.4	22,519	0.01%
2021/09/28	0	0.00	3	50.47	51.00	-3	22,713	-0.01%
2021/09/27	5	50.86	7	51.10	51.10	-2	22,761	-0.01%
2021/09/24	2	51.40	1	51.40	51.30	1	22,881	0.00%
2021/09/22	2	50.40	2	50.50	50.70	0	22,838	0.00%
2021/09/17	11	51.29	1	51.10	50.70	10	22,742	0.04%
2021/09/16	0	0.00	11	51.43	51.70	-11	22,693	-0.05%
2021/09/15	3	51.00	2	51.20	51.20	1	22,526	0.00%
2021/09/14	1.5	51.23	28.1	51.26	51.40	-26.6	22,421	-0.12%
2021/09/13	2.6	49.78	8	49.52	50.10	-5.4	21,802	-0.02%
2021/09/10	1	48.75	1	48.75	49.00	0	21,700	0.00%
2021/09/09	5	48.04	1	48.05	48.20	4	21,833	0.02%
2021/09/08	0.1	48.60	1	48.50	48.55	-0.9	21,908	0.00%
2021/09/07	2	48.80	1	48.80	48.75	1	21,992	0.00%
2021/09/06	2	48.55	6	48.94	48.80	-4	22,010	-0.02%
2021/09/03	0	48.50	0.2	48.15	48.50	-0.2	21,935	0.00%
2021/09/02	0	47.95	0	0.00	47.90	0	21,889	0.00%
2021/09/01	2	48.00	3	48.17	48.40	-1	21,952	0.00%
2021/08/31	1	47.35	5	47.87	48.45	-4	21,850	-0.02%
2021/08/30	0	0.00	12.1	47.30	47.60	-12.1	21,749	-0.06%
2021/08/27	2	46.95	6	47.37	47.45	-4	21,802	-0.02%
2021/08/26	6	46.88	2	46.93	46.95	4	22,042	0.02%
2021/08/25	1	47.00	0	0.00	47.20	1	22,198	0.00%
2021/08/23	1	46.85	2	47.00	46.80	-1	22,436	0.00%
2021/08/20	15	46.46	0	0.00	46.15	15	22,539	0.07%
2021/08/19	7	46.44	8	46.63	46.20	-1	22,907	0.00%
2021/08/18	8	46.85	0	0.00	47.25	8	22,789	0.04%
2021/08/17	2	47.35	7	47.39	47.30	-5	22,621	-0.02%
2021/08/16	7	47.81	2	47.90	47.95	5	22,465	0.02%
2021/08/13	4	48.41	15	48.35	48.40	-11	22,509	-0.05%
2021/08/12	21	46.70	12	46.93	47.60	9	22,621	0.04%
2021/08/11	39	51.14	0	0.00	51.10	39	21,868	0.18%
2021/08/10	13	51.85	7	51.90	51.90	6	21,421	0.03%
2021/08/09	14.2	51.94	15	52.20	52.40	-0.9	21,726	0.00%
2021/08/06	7	52.66	11	52.80	52.90	-4	21,805	-0.02%
2021/08/05	25	52.99	1.2	53.19	52.70	23.9	22,168	0.11%
2021/08/04	5	53.74	1	54.20	53.80	4	23,135	0.02%
2021/08/03	0	53.80	10	53.33	53.90	-10	23,671	-0.04%
2021/08/02	0	52.80	1	52.60	52.80	-1	23,444	0.00%
2021/07/30	5	52.80	1	52.70	52.60	4	23,936	0.02%
2021/07/29	1	52.50	35	52.41	52.90	-34	24,450	-0.14%
2021/07/28	9	52.17	7	52.41	52.40	2	24,837	0.01%
2021/07/27	1	52.90	3	52.83	53.00	-2	25,536	-0.01%
2021/07/26	15	53.58	12.1	53.57	53.20	3	26,205	0.01%
2021/07/23	7	52.87	24.1	52.65	53.00	-17.1	26,532	-0.06%
2021/07/22	7	52.11	0	0.00	52.10	7	26,663	0.03%
2021/07/21	1	52.10	7	52.16	51.80	-6	27,077	-0.02%
2021/07/20	3	51.63	5	51.52	51.70	-2	27,984	-0.01%
2021/07/19	4	51.65	4	51.58	52.00	0	29,485	0.00%
2021/07/16	6	51.40	0	0.00	51.50	6	32,699	0.02%
2021/07/15	4	51.55	0	0.00	51.60	4	34,817	0.01%
2021/07/14	11	51.45	3	51.30	51.50	8	36,177	0.02%
2021/07/13	4	51.88	2	52.35	51.90	2	36,859	0.01%
2021/07/12	0	0.00	4	51.95	52.20	-4	37,265	-0.01%
2021/07/09	14	51.99	0	0.00	52.00	14	37,473	0.04%
2021/07/08	9.1	52.61	9	52.36	52.80	0.1	37,291	0.00%
2021/07/07	3	51.14	0	0.00	51.30	3	36,928	0.01%
2021/07/06	1	50.80	0	0.00	51.20	1	36,823	0.00%
2021/07/05	11	50.60	0	0.00	50.60	11	36,751	0.03%
2021/07/02	6	50.53	0	0.00	50.50	6	36,605	0.02%
2021/07/01	9	50.68	0	0.00	50.60	9	36,533	0.02%
2021/06/30	5	51.10	10	51.10	51.00	-5	36,744	-0.01%
2021/06/29	1	51.00	0	0.00	51.20	1	36,788	0.00%
2021/06/28	11	51.18	0	0.00	51.10	11	36,966	0.03%
2021/06/25	1	51.00	2	51.00	51.00	-1	36,992	0.00%
2021/06/24	1	50.90	0	0.00	51.10	1	37,241	0.00%
2021/06/23	3.2	50.78	10	51.00	51.00	-6.8	37,676	-0.02%
2021/06/22	1	51.00	21	51.05	50.90	-20	37,792	-0.05%
2021/06/21	12	50.52	0	0.00	50.70	12	37,889	0.03%
2021/06/18	3	51.10	0	0.00	51.00	3	38,189	0.01%
2021/06/17	1	51.50	0	0.00	51.50	1	39,486	0.00%
2021/06/16	0	0.00	6	51.63	51.90	-6	39,623	-0.02%
2021/06/11	0.1	51.50	2	51.50	51.40	-1.9	39,636	0.00%
2021/06/09	4	51.05	1	50.90	51.30	3	39,925	0.01%
2021/06/08	1.1	51.22	0	0.00	51.40	1.1	40,039	0.00%
2021/06/07	3.2	51.60	0	0.00	51.50	3.2	40,264	0.01%
2021/06/04	4.3	51.86	0	0.00	51.90	4.3	40,452	0.01%
2021/06/03	3	52.20	9	52.10	52.30	-6	40,659	-0.01%
2021/06/02	27.2	51.59	15	51.73	52.00	12.2	40,510	0.03%
2021/06/01	42	51.47	3	51.50	51.50	39	40,290	0.10%
2021/05/31	1.5	50.63	5	51.50	51.60	-3.5	40,457	-0.01%
2021/05/28	2.6	50.29	1	50.50	50.60	1.6	40,331	0.00%
2021/05/27	8	49.98	1	50.20	50.30	7	40,411	0.02%
2021/05/26	2.8	50.79	2	51.00	50.70	0.8	40,254	0.00%
2021/05/25	0.8	51.40	48	51.12	51.10	-47.3	40,193	-0.12%
2021/05/24	1	51.00	23	51.03	51.30	-22	40,233	-0.05%
2021/05/21	15	51.96	11	53.90	51.20	4	40,408	0.01%
2021/05/20	5	50.70	18	50.64	50.80	-13	40,310	-0.03%
2021/05/19	43	50.39	6	50.50	50.50	37	40,085	0.09%
2021/05/18	7	49.45	10	49.40	50.00	-3	39,915	-0.01%
2021/05/17	18	48.12	6.1	48.16	47.90	11.9	39,776	0.03%
2021/05/14	1	49.50	34	49.79	49.60	-33	39,121	-0.08%
2021/05/13	3	47.95	63.3	48.64	49.20	-60.3	38,782	-0.16%
2021/05/12	23.8	49.71	14.5	49.02	49.60	9.3	38,261	0.02%
2021/05/11	23	51.70	84	51.95	51.60	-61	36,972	-0.16%
2021/05/10	17.1	52.98	14	52.99	52.90	3.1	36,241	0.01%
2021/05/07	32	52.06	15	52.04	52.30	17	36,059	0.05%
2021/05/06	101	51.91	2	51.40	53.00	99	35,706	0.28%	大買/
2021/05/05	3	50.80	9	51.06	50.80	-6	35,241	-0.02%
2021/05/04	34	50.30	14	50.44	50.20	20	35,127	0.06%
2021/05/03	18	51.28	9	51.29	51.20	9	34,169	0.03%
2021/04/29	16	52.44	17	52.38	52.10	-1	33,664	0.00%
2021/04/28	27	52.35	34	52.46	53.20	-7	33,224	-0.02%
2021/04/27	21	52.59	18	52.65	52.70	3	33,106	0.01%
2021/04/26	44	52.92	10	53.21	53.10	34	32,617	0.10%
2021/04/23	39.9	52.55	32.8	52.60	53.00	7.2	31,717	0.02%
2021/04/22	81.9	55.81	78.9	56.11	54.10	3	30,558	0.01%
2021/04/21	44.2	53.57	36.5	54.87	55.70	7.7	27,491	0.03%
2021/04/20	34	52.04	17.7	53.33	52.00	16.3	25,459	0.06%
2021/04/19	23	50.06	34.1	50.14	50.40	-11.1	24,106	-0.05%
2021/04/16	29.1	48.57	31	48.64	49.00	-1.9	23,301	-0.01%
2021/04/15	6.7	48.17	38	47.91	47.90	-31.3	22,795	-0.14%
2021/04/14	31	46.99	7.3	47.02	47.00	23.8	22,494	0.11%
2021/04/13	11	47.29	22	47.42	47.20	-11	22,362	-0.05%
2021/04/12	4.5	46.78	7	46.81	46.85	-2.5	22,111	-0.01%
2021/04/09	29	46.78	3	46.93	46.70	26	22,041	0.12%
2021/04/08	11.1	46.71	0	0.00	46.90	11.1	21,910	0.05%
2021/04/07	1	46.80	12	46.80	46.80	-11	21,820	-0.05%
2021/04/06	28	46.73	4	46.84	46.85	24	21,761	0.11%
2021/04/01	1	46.80	57	46.75	46.70	-56	21,372	-0.26%
2021/03/31	16.3	46.69	1	46.70	46.80	15.3	21,256	0.07%
2021/03/30	3	46.50	0	0.00	46.55	3	21,044	0.01%
2021/03/29	9	46.32	4	46.49	46.50	5	20,945	0.02%
2021/03/26	38	46.16	28	46.07	46.15	10	20,680	0.05%
2021/03/25	32	45.53	2	45.45	45.55	30	20,287	0.15%
2021/03/24	15	45.60	2	45.63	45.55	13	20,110	0.06%
2021/03/23	8	45.71	16.1	45.74	45.70	-8.1	19,996	-0.04%
2021/03/22	46.1	45.82	22	45.74	45.80	24.1	19,589	0.12%
2021/03/19	3	42.73	3	42.75	42.70	0	18,122	0.00%
2021/03/18	1	43.10	16.1	43.11	43.10	-15.1	17,888	-0.08%
2021/03/17	10.9	42.82	0	0.00	42.85	10.9	17,899	0.06%
2021/03/16	5	42.55	0	0.00	42.60	5	17,904	0.03%
2021/03/15	8.7	42.38	1	42.40	42.35	7.7	17,936	0.04%
2021/03/12	8.1	42.66	4	42.70	42.70	4.1	17,781	0.02%
2021/03/11	0	42.95	1	43.15	42.85	-1	17,666	-0.01%
2021/03/10	11.2	43.00	16.6	43.10	43.00	-5.4	17,600	-0.03%
2021/03/09	4	43.04	15	43.01	43.40	-11	17,714	-0.06%
2021/03/08	5	42.55	1	42.60	42.65	4	17,513	0.02%
2021/03/05	3	42.43	4	42.49	42.50	-1	17,433	-0.01%
2021/03/04	10	42.36	14	42.25	42.50	-4	17,847	-0.02%
2021/03/03	1	42.35	0	0.00	42.55	1	17,835	0.01%
2021/03/02	1	42.25	5	42.30	42.10	-4	17,744	-0.02%
2021/02/26	7	42.32	2	42.25	42.00	5	17,589	0.03%
2021/02/25	1	42.70	13	42.71	42.90	-12	17,255	-0.07%
2021/02/24	12	42.68	3	42.53	42.55	9	17,267	0.05%
2021/02/23	2.3	42.41	10	42.41	42.45	-7.8	17,237	-0.04%
2021/02/22	10.3	41.70	6	41.88	41.80	4.3	17,008	0.02%
2021/02/19	2	41.28	0	0.00	41.60	2	16,970	0.01%
2021/02/18	6	41.54	0	0.00	41.35	6	16,894	0.04%
2021/02/17	17.2	40.87	0	0.00	41.25	17.2	16,801	0.10%
2021/02/05	2	40.75	2	40.68	40.85	0	16,576	0.00%
2021/02/04	5.1	40.52	0	0.00	40.40	5.1	16,647	0.03%
2021/02/03	11	40.57	0	0.00	40.55	11	17,019	0.06%
2021/02/02	6	40.95	0	0.00	40.75	6	16,937	0.04%
2021/02/01	2	40.78	19	40.57	40.80	-17	16,812	-0.10%
2021/01/29	23	40.28	0	0.00	40.15	23	16,789	0.14%
2021/01/28	21	40.24	0	0.00	40.25	21	16,597	0.13%
2021/01/27	10.1	40.40	1	40.35	40.35	9.1	16,362	0.06%
2021/01/26	26.2	40.40	0.3	40.55	40.35	25.9	16,223	0.16%
2021/01/25	0.1	41.15	0	0.00	40.90	0.1	15,710	0.00%
2021/01/22	17	40.56	0	0.00	40.60	17	15,509	0.11%
2021/01/21	9	40.96	2	41.00	40.80	7	15,191	0.05%
2021/01/20	18.2	41.02	0	0.00	40.95	18.2	15,029	0.12%
2021/01/19	0.8	41.85	0	0.00	41.75	0.8	14,598	0.01%
2021/01/18	6.1	41.50	0	0.00	41.60	6.1	14,547	0.04%
2021/01/15	18.5	42.11	4	42.25	41.95	14.5	14,248	0.10%
2021/01/14	5.1	42.52	0	0.00	42.55	5.1	13,868	0.04%
2021/01/13	5	42.75	0.9	42.70	42.70	4.1	13,709	0.03%
2021/01/12	16.1	42.84	1	42.85	42.70	15.1	13,599	0.11%
2021/01/11	10.2	42.85	0.2	43.00	43.10	10	13,516	0.07%
2021/01/08	0.9	42.95	0	0.00	42.95	0.9	13,435	0.01%
2021/01/07	8	42.88	2	42.90	42.85	6	13,366	0.04%
2021/01/06	2	42.93	4	42.91	42.95	-2	13,172	-0.02%
2021/01/05	9	43.08	0	0.00	43.10	9	13,036	0.07%
2021/01/04	1	43.20	0	0.00	43.20	1	12,974	0.01%
2020/12/31	35	43.44	0	0.00	43.20	35	12,933	0.27%
2020/12/30	2	43.00	2	43.15	43.25	0	12,962	0.00%
2020/12/29	8.3	42.96	0	0.00	43.00	8.3	12,916	0.06%
2020/12/28	3	42.97	10	43.08	43.00	-7	12,907	-0.05%
2020/12/25	6	42.81	0	0.00	42.80	6	12,961	0.05%
2020/12/24	2	42.78	0	0.00	42.70	2	13,055	0.02%
2020/12/23	7	42.74	0	0.00	42.80	7	13,075	0.05%
2020/12/22	4	43.05	1	42.80	42.95	3	13,149	0.02%
2020/12/21	9	43.32	5	43.36	43.50	4	13,438	0.03%
2020/12/18	2	42.88	2	42.90	42.95	0	13,750	0.00%
2020/12/17	1.1	42.81	2	42.80	42.65	-0.9	13,865	-0.01%
2020/12/16	12	43.06	1	43.15	43.05	11	13,782	0.08%
2020/12/14	1	42.75	0	0.00	42.80	1	13,726	0.01%
2020/12/11	5	42.99	6.1	43.08	42.90	-1	13,816	-0.01%
2020/12/10	0	43.25	6	43.25	43.25	-6	13,749	-0.04%
2020/12/09	2	43.45	0	0.00	43.35	2	13,778	0.01%
2020/12/08	5.6	43.41	0	0.00	43.60	5.6	13,772	0.04%
2020/12/07	2	43.40	0	0.00	43.55	2	13,759	0.01%
2020/12/04	7	43.61	5	43.80	43.65	2	13,838	0.01%
2020/12/03	2	43.68	16.3	43.83	43.50	-14.3	13,761	-0.10%
2020/12/01	2	42.90	1.7	43.01	43.15	0.4	13,676	0.00%
2020/11/30	0	0.00	11.2	43.54	42.90	-11.2	13,906	-0.08%
2020/11/27	17	43.13	8	43.29	43.30	9	13,694	0.07%
2020/11/26	0	0.00	1	43.00	42.95	-1	13,620	-0.01%
2020/11/25	5	42.73	4	42.75	42.60	1	13,772	0.01%
2020/11/24	4	42.80	1	42.80	42.75	3	13,849	0.02%
2020/11/23	2	42.70	2	43.00	43.00	0	13,800	0.00%
2020/11/20	1	42.60	3	42.57	42.70	-2	13,790	-0.01%
2020/11/19	2.3	42.86	9	42.87	42.90	-6.7	13,775	-0.05%
2020/11/18	2.2	42.88	0	0.00	42.70	2.2	13,816	0.02%
2020/11/17	0	0.00	2	42.65	42.75	-2	13,854	-0.01%
2020/11/16	1	42.49	0	0.00	42.35	1	14,202	0.01%
2020/11/13	4.2	42.28	0.1	42.30	42.25	4.1	14,467	0.03%
2020/11/12	34	42.53	35	42.46	42.40	-1	14,811	-0.01%
2020/11/11	5.7	42.18	21	42.67	42.65	-15.3	14,831	-0.10%
2020/11/10	6.3	41.44	2	41.48	41.55	4.3	14,766	0.03%
2020/11/09	0.3	41.15	0	0.00	41.15	0.3	14,981	0.00%
2020/11/06	2	40.93	0	0.00	40.85	2	16,178	0.01%
2020/11/05	0.1	41.05	1	40.95	41.05	-0.9	16,546	-0.01%
2020/11/04	1	40.90	2.1	40.93	40.90	-1.1	16,842	-0.01%
2020/11/03	1	40.65	0	0.00	40.95	1	17,212	0.01%
2020/11/02	1	40.65	3	40.55	40.60	-2	17,662	-0.01%
2020/10/30	0	0.00	3.2	40.60	40.55	-3.2	18,262	-0.02%
2020/10/29	0	0.00	4	40.45	40.35	-4	18,465	-0.02%
2020/10/27	1	40.45	1	40.40	40.50	0	18,592	0.00%
2020/10/26	8	40.55	0	0.00	40.50	8	18,606	0.04%
2020/10/23	5	40.70	2	40.70	40.65	3	18,750	0.02%
2020/10/22	1	40.50	2	40.43	41.00	-1	18,943	-0.01%
2020/10/21	0	0.00	0.5	40.50	40.30	-0.5	19,040	0.00%
2020/10/20	5.1	40.25	0	0.00	40.35	5.1	19,061	0.03%
2020/10/15	5	40.28	0	0.00	40.30	5	19,671	0.03%
2020/10/14	1	40.50	0	0.00	40.50	1	19,700	0.01%
2020/10/13	5	40.48	0	0.00	40.50	5	19,784	0.03%
2020/10/12	1	41.00	1	40.80	40.95	0	20,214	0.00%
2020/10/08	1	41.20	1	40.95	41.15	0	20,431	0.00%
2020/10/07	0.1	41.40	0	0.00	41.15	0.1	20,445	0.00%
2020/10/06	1.2	41.20	0	0.00	41.40	1.2	20,441	0.01%
2020/09/30	0	0.00	2	41.53	41.40	-2	20,812	-0.01%
2020/09/29	1	41.05	1	41.50	41.20	0	20,975	0.00%
2020/09/28	11	40.76	0.1	41.10	40.95	10.9	21,043	0.05%
2020/09/25	8.2	40.49	5	40.62	40.55	3.2	21,224	0.02%
2020/09/24	6	40.16	2	40.25	40.05	4	21,293	0.02%
2020/09/23	32.8	41.09	20	40.95	41.00	12.8	21,057	0.06%
2020/09/22	0.3	42.05	1	41.65	41.80	-0.7	20,759	0.00%
2020/09/21	1	42.25	0.1	42.50	42.25	0.9	20,638	0.00%
2020/09/18	1	42.55	2	42.50	42.50	-1	20,706	0.00%
2020/09/17	5	42.50	0	0.00	42.55	5	20,727	0.02%
2020/09/16	0	0.00	0.3	42.90	42.85	-0.3	20,772	0.00%
2020/09/15	1	42.65	1	42.80	42.70	0	20,736	0.00%
2020/09/14	2.1	42.37	1	42.50	42.95	1.1	20,963	0.01%
2020/09/11	1.1	42.23	0	0.00	42.30	1.1	20,893	0.01%
2020/09/10	0	42.60	5	42.30	42.45	-5	20,933	-0.02%
2020/09/09	5	42.24	1	42.40	42.55	4	20,892	0.02%
2020/09/08	11	42.79	9	42.77	42.70	2	20,918	0.01%
2020/09/07	6	42.48	1	42.60	42.70	5	21,054	0.02%
2020/09/04	14.1	42.18	0	0.00	42.20	14.1	21,101	0.07%
2020/09/03	3.1	42.49	3	42.77	42.70	0.1	21,075	0.00%
2020/09/02	6.1	42.98	0	0.00	42.65	6.1	20,913	0.03%
2020/09/01	5.1	42.61	5	43.00	42.75	0.1	20,813	0.00%
2020/08/31	2	43.18	6	43.56	42.90	-4	20,717	-0.02%
2020/08/28	0	0.00	1	43.35	43.50	-1	20,610	0.00%
2020/08/27	1	43.85	0	0.00	43.85	1	20,645	0.00%
2020/08/26	4	43.91	8	43.86	44.10	-4	20,707	-0.02%
2020/08/25	1.7	44.13	15	44.18	44.10	-13.3	20,673	-0.06%
2020/08/24	2	44.10	12	44.13	44.05	-10	21,049	-0.05%
2020/08/21	1	43.80	2	44.10	44.25	-1	21,056	0.00%
2020/08/20	6	43.59	13	43.77	43.50	-7	20,862	-0.03%
2020/08/19	4	44.49	7	44.17	44.35	-3	20,547	-0.01%
2020/08/18	10	43.82	18	44.05	44.00	-8	20,240	-0.04%
2020/08/17	14	43.64	14	43.46	43.35	0	19,928	0.00%
2020/08/14	6	42.70	22.4	42.47	42.85	-16.4	19,825	-0.08%
2020/08/13	18	41.11	2	41.30	41.20	16	19,407	0.08%
2020/08/12	84	41.15	4	41.18	41.00	80	19,247	0.42%
2020/08/11	21.2	46.54	1	46.55	46.50	20.2	18,034	0.11%
2020/08/10	19.2	46.68	1	46.60	46.60	18.2	17,645	0.10%
2020/08/07	21	47.25	10.3	47.15	47.10	10.8	17,455	0.06%
2020/08/06	2	47.00	15	46.98	47.15	-13	17,219	-0.08%
2020/08/05	0.1	46.20	20	46.32	46.45	-19.9	16,833	-0.12%
2020/08/04	0	0.00	35	45.30	45.40	-35	16,369	-0.21%
2020/08/03	11	44.80	1	45.00	44.95	10	16,214	0.06%
2020/07/31	3	45.28	0.3	45.00	45.00	2.7	16,141	0.02%
2020/07/30	18	45.17	10	45.13	45.35	8	16,127	0.05%
2020/07/29	0	0.00	0.7	45.00	45.05	-0.7	16,204	0.00%
2020/07/28	5	44.25	17	44.35	44.50	-12	16,213	-0.07%
2020/07/27	6.2	44.76	2	44.85	44.60	4.2	16,216	0.03%
2020/07/24	27.1	45.30	31	45.22	45.00	-3.9	16,217	-0.02%
2020/07/23	0	0.00	3	45.38	45.60	-3	16,183	-0.02%
2020/07/22	1	45.30	0	0.00	45.50	1	16,181	0.01%
2020/07/21	8	45.60	11	45.75	45.55	-3	16,060	-0.02%
2020/07/20	1	45.15	2	45.13	45.10	-1	15,811	-0.01%
2020/07/17	1	44.95	7	44.94	44.80	-6	15,774	-0.04%
2020/07/16	19	44.82	3	44.75	44.50	16	15,824	0.10%
2020/07/15	0	0.00	3	45.67	45.60	-3	15,384	-0.02%
2020/07/14	0	0.00	1	45.35	45.30	-1	15,181	-0.01%
2020/07/13	2	45.18	13	45.03	45.20	-11	15,199	-0.07%
2020/07/10	1	45.15	15	45.13	44.95	-14	15,301	-0.09%
2020/07/09	6	45.34	4	45.36	45.30	2	15,268	0.01%
2020/07/08	1	44.90	28	45.01	45.15	-27	15,002	-0.18%
2020/07/07	31	44.19	34	44.38	44.50	-3	14,733	-0.02%
2020/07/06	1.2	44.38	1.7	44.22	44.40	-0.5	14,649	0.00%
2020/07/03	2.4	43.86	35	43.94	43.95	-32.7	14,624	-0.22%
2020/07/02	1.2	43.56	35	43.36	43.60	-33.8	14,576	-0.23%
2020/07/01	5	43.15	5	43.15	43.10	0	14,481	0.00%
2020/06/30	16	42.80	0	0.00	42.75	16	14,409	0.11%
2020/06/29	5	42.74	0	0.00	42.65	5	14,485	0.03%
2020/06/24	4.3	42.77	0	0.00	42.85	4.3	14,456	0.03%
2020/06/23	1	42.90	0	0.00	42.70	1	14,452	0.01%
2020/06/22	2	42.75	0	0.00	42.90	2	14,506	0.01%
2020/06/19	0	0.00	5	43.15	42.55	-5	14,595	-0.03%
2020/06/18	2.2	42.75	0	0.00	42.70	2.2	14,575	0.01%
2020/06/17	12	42.66	0.1	42.85	42.85	12	14,913	0.08%
2020/06/16	1	42.75	0	0.00	42.85	1	15,214	0.01%
2020/06/15	14	42.55	0	0.00	42.50	14	15,627	0.09%
2020/06/12	11	42.95	0	0.00	42.90	11	15,929	0.07%
2020/06/11	18	43.70	2	43.60	43.30	16	16,268	0.10%
2020/06/10	4.1	43.95	8	44.01	44.00	-4	16,336	-0.02%
2020/06/08	0	43.80	0	0.00	43.95	0	16,884	0.00%
2020/06/05	8.1	43.46	0	0.00	43.65	8.1	16,879	0.05%
2020/06/04	0	0.00	13.1	43.60	43.40	-13.1	17,038	-0.08%
2020/06/03	1	43.70	1	43.70	43.65	0	17,164	0.00%
2020/06/02	1	43.15	1	43.20	43.30	0	17,071	0.00%
2020/06/01	11	43.00	18	43.07	43.10	-7	17,036	-0.04%
2020/05/28	12	42.53	0	0.00	42.35	12	16,591	0.07%
2020/05/27	1	42.80	0	0.00	42.85	1	16,655	0.01%
2020/05/26	0	0.00	9	43.05	43.00	-9	16,717	-0.05%
2020/05/25	10	42.25	23	42.42	42.65	-13	16,826	-0.08%
2020/05/22	7	42.73	0	0.00	42.65	7	16,923	0.04%
2020/05/21	0	0.00	1	43.05	43.00	-1	16,923	-0.01%
2020/05/19	0	0.00	12	43.01	43.00	-12	16,886	-0.07%
2020/05/18	10	42.10	0	0.00	42.35	10	16,725	0.06%
2020/05/15	4	42.55	0	0.00	42.30	4	16,700	0.02%
2020/05/14	1	42.20	0	0.00	42.60	1	16,720	0.01%
2020/05/13	12	42.54	0	0.00	42.90	12	16,615	0.07%
2020/05/12	21	42.83	0	0.00	42.95	21	16,648	0.13%
2020/05/11	1	43.20	0	0.00	43.15	1	16,683	0.01%
2020/05/07	1	42.90	1	42.55	42.70	0	16,749	0.00%
2020/05/06	3	42.70	1.1	42.57	42.60	1.9	16,822	0.01%
2020/05/05	0	0.00	18	42.78	42.85	-18	16,875	-0.11%
2020/05/04	16	42.02	0	0.00	42.20	16	16,886	0.09%
2020/04/30	5	42.85	25	43.12	43.20	-20	16,928	-0.12%
2020/04/29	0	0.00	19.1	42.46	42.55	-19.1	16,995	-0.11%
2020/04/28	10	41.90	1	41.95	42.25	9	17,208	0.05%
2020/04/27	10	42.10	0	0.00	42.00	10	18,115	0.06%
2020/04/24	18	42.02	0	0.00	42.00	18	18,025	0.10%
2020/04/23	1	42.05	11	42.10	42.15	-10	18,025	-0.06%
2020/04/22	1	41.55	1	41.40	41.60	0	17,994	0.00%
2020/04/21	4	41.83	0.1	41.80	41.80	3.9	18,175	0.02%
2020/04/20	0	0.00	1	42.20	42.35	-1	18,223	-0.01%
2020/04/17	1	42.00	1	42.35	42.00	0	18,450	0.00%
2020/04/16	0	0.00	2	41.65	41.85	-2	18,435	-0.01%
2020/04/15	0	0.00	2	42.00	41.80	-2	18,514	-0.01%
2020/04/14	2	40.80	0	0.00	41.65	2	18,414	0.01%
2020/04/13	5	40.80	4	40.99	40.80	1	18,392	0.01%
2020/04/10	0	0.00	4	40.90	41.00	-4	18,530	-0.02%
2020/04/09	12	40.73	1	40.65	40.55	11	18,714	0.06%
2020/04/08	0.7	41.00	10	41.04	41.00	-9.4	18,786	-0.05%
2020/04/07	1	39.67	5	39.77	39.95	-4	18,599	-0.02%
2020/04/06	25	38.75	10	39.05	39.05	15	18,657	0.08%
2020/04/01	24.3	39.25	22	39.21	39.00	2.3	18,611	0.01%
2020/03/31	2	39.13	10	39.40	39.50	-8	18,495	-0.04%
2020/03/30	0.5	39.20	0	0.00	39.15	0.5	18,316	0.00%
2020/03/27	1	38.95	0	0.00	38.95	1	18,246	0.01%
2020/03/26	0	0.00	1	39.30	38.60	-1	18,248	-0.01%
2020/03/25	15	39.07	1	39.20	38.80	14	18,249	0.08%
2020/03/24	0	0.00	10	38.30	38.25	-10	18,117	-0.06%
2020/03/23	3	35.77	0	0.00	36.10	3	17,961	0.02%
2020/03/20	4	36.41	3	35.23	36.95	1	17,655	0.01%
2020/03/19	17	33.98	60	34.53	33.60	-43	17,337	-0.25%
2020/03/18	18	36.80	6.2	36.70	36.00	11.9	17,069	0.07%
2020/03/17	11	37.83	7	37.79	37.60	4	16,688	0.02%
2020/03/16	5	39.95	5	39.50	38.85	0	16,138	0.00%
2020/03/13	17	39.29	82	38.65	40.25	-65	15,911	-0.41%
2020/03/12	0	0.00	58	41.10	40.75	-58	15,439	-0.38%
2020/03/06	0.1	42.85	3	42.95	42.85	-2.9	14,613	-0.02%
2020/03/02	1	42.55	0	0.00	42.25	1	14,678	0.01%
2020/02/27	0	0.00	3	42.33	42.25	-3	14,824	-0.02%
2020/02/26	1.2	42.30	1	42.30	42.20	0.2	14,772	0.00%
2020/02/25	3	42.77	5	42.78	42.70	-2	14,628	-0.01%
2020/02/19	0	43.30	0	0.00	43.40	0	15,251	0.00%
2020/02/14	0	0.00	1	43.20	43.20	-1	15,690	-0.01%
2020/02/13	0	0.00	25	43.18	43.15	-25	15,652	-0.16%
2020/02/11	0	0.00	3	42.75	42.60	-3	15,533	-0.02%
2020/02/10	5	41.80	5.3	42.30	42.40	-0.3	15,477	0.00%
2020/02/07	12	42.53	2	42.50	42.50	10	15,428	0.06%
2020/02/06	0.1	43.00	0	0.00	43.00	0.1	15,478	0.00%
2020/02/05	5	42.45	13.2	42.37	42.35	-8.2	15,557	-0.05%
2020/02/04	0	0.00	8	42.36	42.40	-8	15,460	-0.05%
2020/02/03	3	40.79	7	41.11	41.55	-4	15,348	-0.03%
2020/01/31	8	42.26	8	42.24	42.05	0	15,299	0.00%
2020/01/30	32	42.45	7	42.61	41.85	25	15,164	0.16%
2020/01/20	2	44.95	5	44.90	44.95	-3	14,282	-0.02%
2020/01/17	1	44.75	0	0.00	44.90	1	14,487	0.01%
2020/01/16	0	0.00	4	44.68	44.75	-4	14,575	-0.03%
2020/01/15	0	0.00	11	44.59	44.55	-11	14,636	-0.08%
2020/01/14	1	44.40	0	0.00	44.55	1	14,537	0.01%
2020/01/13	0	0.00	10.1	44.10	44.25	-10.1	14,595	-0.07%
2020/01/10	0	0.00	5	43.40	43.50	-5	15,006	-0.03%
2020/01/09	1	43.35	0	0.00	43.45	1	15,008	0.01%
2020/01/08	3	43.33	1	43.50	43.40	2	14,943	0.01%
2020/01/07	1	43.25	4	43.50	43.60	-3	14,877	-0.02%
2020/01/06	9.1	43.40	15	43.40	43.45	-5.9	14,973	-0.04%
2020/01/03	1	43.70	4	43.69	43.95	-3	14,911	-0.02%
2020/01/02	9	43.93	11	44.09	44.10	-2	14,838	-0.01%
2019/12/31	3	43.73	1	43.65	43.70	2	14,647	0.01%
2019/12/30	6	43.69	16	43.58	43.65	-10	14,673	-0.07%
2019/12/27	10	43.15	0	0.00	43.25	10	14,540	0.07%
2019/12/26	0	0.00	1	43.00	43.05	-1	14,635	-0.01%
2019/12/25	4	43.10	2	43.03	43.10	2	14,801	0.01%
2019/12/24	1	43.15	5	43.20	43.15	-4	14,907	-0.03%
2019/12/23	1	43.10	10.1	43.25	43.25	-9.1	14,952	-0.06%
2019/12/20	0	0.00	1	42.95	42.95	-1	14,978	-0.01%
2019/12/19	1	42.80	0	0.00	43.00	1	14,997	0.01%
2019/12/18	0	0.00	2	42.80	43.00	-2	15,064	-0.01%
2019/12/17	0.1	42.80	0.1	42.80	42.95	0	15,039	0.00%
2019/12/16	1	42.75	7	42.85	42.80	-6	14,936	-0.04%
2019/12/13	2	42.50	5	42.63	42.55	-3	14,945	-0.02%
2019/12/12	0	0.00	3	42.37	42.30	-3	14,920	-0.02%
2019/12/11	2	42.15	5	42.20	42.15	-3	14,985	-0.02%
2019/12/09	1	42.00	2	41.95	42.05	-1	15,165	-0.01%
2019/12/06	1	41.65	0	0.00	41.75	1	15,175	0.01%
2019/12/05	3	41.72	1	41.75	41.65	2	15,354	0.01%
2019/12/04	1	41.55	4	41.65	41.75	-3	15,645	-0.02%
2019/12/03	4	41.60	0	0.00	41.85	4	15,733	0.03%
2019/12/02	1	41.25	11	41.30	41.35	-10	15,733	-0.06%
2019/11/29	5	41.51	2	41.65	41.40	3	15,719	0.02%
2019/11/27	2	41.83	0	0.00	41.95	2	15,837	0.01%
2019/11/26	6	42.07	1	42.30	41.80	5	15,863	0.03%
2019/11/25	8	41.91	3	41.95	41.95	5	15,528	0.03%
2019/11/22	7	42.09	15.2	42.02	42.10	-8.2	15,556	-0.05%
2019/11/21	7	42.36	0.2	42.30	42.35	6.8	15,639	0.04%
2019/11/20	8	42.69	17.1	42.52	42.65	-9.1	15,535	-0.06%
2019/11/19	5	41.68	10	41.85	42.10	-5	15,188	-0.03%
2019/11/18	4	42.08	6	42.06	42.10	-2	15,006	-0.01%
2019/11/15	0	0.00	23	41.41	41.70	-23	14,790	-0.16%
2019/11/14	6	41.04	5	41.15	41.15	1	14,612	0.01%
2019/11/13	2.2	41.02	20	41.13	41.00	-17.8	14,577	-0.12%
2019/11/12	2	40.50	0	0.00	40.65	2	14,491	0.01%
2019/11/11	22	40.69	2	40.60	40.35	20	14,806	0.14%
2019/11/08	0	0.00	0.2	40.90	40.90	-0.2	15,386	0.00%
2019/11/07	3.2	40.73	0	0.00	40.95	3.2	15,890	0.02%
2019/11/06	0	0.00	2	40.85	40.80	-2	16,088	-0.01%
2019/11/05	4	40.75	0	0.00	40.90	4	16,203	0.02%
2019/11/04	8	40.84	1	40.90	40.95	7	16,285	0.04%
2019/11/01	0	0.00	2.1	40.45	40.55	-2.1	16,295	-0.01%
2019/10/31	1	40.50	8	40.48	40.45	-7	16,600	-0.04%
2019/10/30	2	40.28	1.9	40.37	40.35	0.1	16,869	0.00%
2019/10/29	2	40.48	0	0.00	40.65	2	16,765	0.01%
2019/10/28	3	40.87	0	0.00	40.75	3	16,612	0.02%
2019/10/25	13	40.70	2	41.05	40.85	11	16,652	0.07%
2019/10/24	1	40.90	0	0.00	41.00	1	16,478	0.01%
2019/10/23	0	0.00	5	40.91	40.95	-5	16,533	-0.03%
2019/10/22	40	41.28	28	41.53	41.40	12	16,532	0.07%
2019/10/21	7	41.48	2	41.63	41.50	5	16,453	0.03%
2019/10/18	1	40.85	17	40.77	40.95	-16	16,356	-0.10%
2019/10/17	4	40.05	0	0.00	40.10	4	15,849	0.03%
2019/10/16	3	39.95	1	40.00	40.00	2	15,811	0.01%
2019/10/15	1	39.80	0	0.00	40.00	1	15,916	0.01%
2019/10/14	2.1	39.90	6.6	39.95	39.95	-4.4	16,255	-0.03%
2019/10/09	5	39.69	6	39.70	39.50	-1	16,418	-0.01%
2019/10/08	0.1	39.75	12	39.68	39.75	-12	16,714	-0.07%
2019/10/07	6	39.18	0	0.00	39.30	6	17,140	0.04%
2019/10/04	5	38.90	1	38.90	38.90	4	17,320	0.02%
2019/10/03	5	38.88	1	38.95	39.00	4	17,304	0.02%
2019/10/02	4	39.48	0	0.00	39.25	4	17,315	0.02%
2019/10/01	6	39.80	0	0.00	39.65	6	17,356	0.03%
2019/09/27	3	39.80	5	39.81	39.65	-2	17,381	-0.01%
2019/09/26	0	0.00	2	39.70	39.90	-2	17,415	-0.01%
2019/09/25	6	39.62	4	39.68	39.60	2	17,535	0.01%
2019/09/24	5	39.78	2	39.90	39.80	3	17,583	0.02%
2019/09/23	13.4	39.88	2.1	40.00	39.75	11.4	17,507	0.06%
2019/09/20	0	0.00	2	40.20	40.20	-2	17,563	-0.01%
2019/09/19	2.1	39.81	0.6	40.00	39.80	1.4	17,483	0.01%
2019/09/18	4	39.75	2.1	39.90	39.80	1.9	17,574	0.01%
2019/09/17	1	39.50	0	0.00	39.50	1	17,619	0.01%
2019/09/16	1.4	40.19	0.4	40.15	40.10	1	17,629	0.01%
2019/09/12	0.9	40.05	1.1	40.10	40.05	-0.1	17,599	0.00%
2019/09/11	1	39.80	2	39.90	40.00	-1	17,752	-0.01%
2019/09/10	0	0.00	1	40.15	39.95	-1	17,949	-0.01%
2019/09/09	2	39.98	11	39.99	40.00	-9	18,140	-0.05%
2019/09/06	6	39.71	19	39.48	39.85	-13	18,038	-0.07%
2019/09/05	1	38.90	8	38.94	39.00	-7	17,798	-0.04%
2019/09/04	0	0.00	1	38.30	38.45	-1	17,818	-0.01%
2019/09/03	0	0.00	11	38.40	38.35	-11	17,972	-0.06%
2019/09/02	3	38.12	0	0.00	38.25	3	18,146	0.02%
2019/08/28	1.3	37.62	0	0.00	37.70	1.3	18,261	0.01%
2019/08/27	8	37.59	240	37.60	37.65	-232	18,435	-1.26%	大賣/鉅額交易
2019/08/26	4	37.60	0	0.00	37.70	4	18,481	0.02%
2019/08/22	54.3	37.88	0	0.00	37.85	54.3	18,541	0.29%
2019/08/21	1	38.00	14	38.06	37.95	-13	18,734	-0.07%
2019/08/20	1	38.15	0	0.00	38.15	1	18,731	0.01%
2019/08/19	1	38.20	0	0.00	38.10	1	18,777	0.01%
2019/08/16	65	37.93	10	37.91	37.95	55	18,796	0.29%
2019/08/15	181	38.01	1	38.10	38.00	180	18,773	0.96%	大買/鉅額交易
2019/08/14	11	37.90	19	37.85	38.30	-8	18,819	-0.04%
2019/08/13	56	37.33	10	37.47	37.25	46	18,656	0.25%
2019/08/12	35	43.95	6	43.99	43.95	29	18,080	0.16%
2019/08/08	3	43.95	4	44.10	43.90	-1	17,741	-0.01%
2019/08/07	9	43.55	3	43.65	43.35	6	17,601	0.03%
2019/08/06	9	43.14	0	0.00	43.30	9	17,750	0.05%
2019/08/05	6	43.50	1	43.50	43.55	5	17,728	0.03%
2019/08/02	9	43.74	10	43.70	43.55	-1	17,716	-0.01%
2019/08/01	7	44.18	8	44.04	44.05	-1	17,596	-0.01%
2019/07/31	3	44.80	2	44.75	44.70	1	17,513	0.01%
2019/07/30	5	44.80	3	44.83	44.80	2	17,651	0.01%
2019/07/29	7	45.00	2	44.90	44.85	5	17,948	0.03%
2019/07/26	3	44.32	2	44.38	44.65	1	18,163	0.01%
2019/07/25	20	44.48	0	0.00	44.30	20	18,228	0.11%
2019/07/24	14	44.86	10	45.00	44.80	4	18,091	0.02%
2019/07/23	6	44.84	0	0.00	45.05	6	18,053	0.03%
2019/07/22	28.5	44.88	0	0.00	44.90	28.5	18,025	0.16%
2019/07/19	2	44.73	0	0.00	44.80	2	17,949	0.01%
2019/07/18	0	0.00	2	44.55	44.60	-2	17,921	-0.01%
2019/07/17	1	44.55	3	44.63	44.70	-2	18,132	-0.01%
2019/07/16	2	44.80	0	0.00	44.75	2	18,306	0.01%
2019/07/15	12.2	44.10	5	43.90	44.05	7.2	18,126	0.04%
2019/07/12	28.1	44.46	0	0.00	44.35	28.1	18,091	0.16%
2019/07/11	25	44.84	10	44.90	44.80	15	18,028	0.08%
2019/07/10	17.6	46.08	0.2	45.95	45.85	17.4	17,637	0.10%
2019/07/09	2	46.00	0	0.00	46.00	2	17,645	0.01%
2019/07/08	2.1	46.18	0	0.00	46.20	2.1	17,825	0.01%
2019/07/05	5.4	46.07	9	46.28	46.15	-3.7	17,949	-0.02%
2019/07/04	5.3	45.89	5	45.86	45.90	0.3	18,032	0.00%
2019/07/03	2	46.40	3	46.32	46.25	-1	18,223	-0.01%
2019/07/02	2	46.20	5	46.21	46.35	-3	18,452	-0.02%
2019/07/01	3	46.27	1	46.45	46.15	2	18,483	0.01%
2019/06/28	2	45.98	3	45.80	46.05	-1	18,562	-0.01%
2019/06/27	1	45.80	4	45.93	45.95	-3	18,801	-0.02%
2019/06/26	0	0.00	2.2	45.55	45.55	-2.2	18,891	-0.01%
2019/06/25	1	45.55	1	45.55	45.60	0	19,323	0.00%
2019/06/24	1.3	45.52	3	45.50	45.60	-1.7	19,560	-0.01%
2019/06/21	22	45.22	0	0.00	45.15	22	19,765	0.11%
2019/06/20	5.2	45.42	0	0.00	45.40	5.2	20,696	0.02%
2019/06/19	5	45.12	55	45.12	45.30	-50	20,682	-0.24%
2019/06/18	30.3	45.11	6	45.04	45.20	24.3	20,639	0.12%
2019/06/17	34.3	44.68	13	44.79	44.70	21.3	20,457	0.10%
2019/06/14	1	43.80	5	43.95	43.95	-4	20,318	-0.02%
2019/06/13	2	43.80	0	0.00	43.85	2	20,846	0.01%
2019/06/12	7	43.63	0	0.00	43.75	7	20,917	0.03%
2019/06/11	5	43.82	5.1	43.82	44.00	-0.1	20,838	0.00%
2019/06/10	6	43.62	21	43.77	43.85	-15	20,740	-0.07%
2019/06/06	0	0.00	2	42.90	43.15	-2	20,602	-0.01%
2019/06/05	7.1	43.01	0	0.00	43.00	7.1	20,525	0.03%
2019/06/04	1	43.75	19	43.81	43.10	-18	20,408	-0.09%
2019/06/03	0	43.40	32	42.97	43.40	-32	20,223	-0.16%
2019/05/31	0	0.00	2	42.73	42.90	-2	20,045	-0.01%
2019/05/30	2.1	42.54	5	42.63	42.80	-2.9	19,910	-0.01%
2019/05/29	9	42.36	6.1	42.28	42.50	2.9	19,853	0.01%
2019/05/28	2	42.45	0	0.00	42.30	2	19,894	0.01%
2019/05/27	8	42.51	1	42.65	42.40	7	19,814	0.04%
2019/05/24	5	42.46	2	42.60	42.35	3	19,902	0.02%
2019/05/23	11	42.37	4	42.56	42.35	7	19,954	0.04%
2019/05/22	5	42.77	1	42.60	42.70	4	20,360	0.02%
2019/05/21	0	0.00	5	42.85	42.85	-5	20,460	-0.02%
2019/05/20	2	42.33	2	42.45	42.35	0	20,442	0.00%
2019/05/17	26	42.23	8	42.26	42.25	18	20,401	0.09%
2019/05/16	5	42.12	10	41.94	42.00	-5	20,412	-0.02%
2019/05/15	8	41.66	1	41.60	41.75	7	20,302	0.03%
2019/05/14	33	41.62	0	0.00	41.55	33	20,272	0.16%
2019/05/13	31	42.31	8	42.42	42.00	23	19,984	0.12%
2019/05/10	8	42.54	42	42.57	42.50	-34	19,903	-0.17%
2019/05/09	10	42.61	1	42.60	42.50	9	19,795	0.05%
2019/05/08	2	42.75	15	42.97	43.00	-13	19,622	-0.07%
2019/05/07	4.1	42.86	6	42.66	42.90	-1.9	19,430	-0.01%
2019/05/06	6	42.32	13	42.47	42.30	-7	19,257	-0.04%
2019/05/03	7	42.70	27	42.60	42.85	-20	18,942	-0.11%
2019/05/02	2	42.33	5	42.20	42.20	-3	18,615	-0.02%
2019/04/30	2	42.08	5	42.20	42.00	-3	18,472	-0.02%
2019/04/29	50	42.01	4	42.05	42.10	46	18,476	0.25%
2019/04/25	6	41.44	0	0.00	41.80	6	18,375	0.03%
2019/04/24	0	0.00	6	41.55	41.55	-6	18,358	-0.03%
2019/04/23	9	40.84	1	41.05	41.60	8	18,316	0.04%
2019/04/22	9	41.29	3	41.35	41.00	6	18,243	0.03%
2019/04/19	7	41.66	0	0.00	41.70	7	17,929	0.04%
2019/04/18	9	41.70	0	0.00	41.60	9	17,806	0.05%
2019/04/17	23	41.99	3	41.92	41.95	20	17,616	0.11%
2019/04/16	1	42.20	4	42.35	42.30	-3	17,377	-0.02%
2019/04/15	0	0.00	15	42.25	42.50	-15	17,356	-0.09%
2019/04/12	2	42.15	8	42.19	42.00	-6	17,209	-0.03%
2019/04/11	33	42.08	11	42.05	42.05	22	17,030	0.13%
2019/04/10	6	42.00	4	42.00	42.00	2	16,791	0.01%
2019/04/09	15	42.05	16	42.03	42.15	-1	16,545	-0.01%
2019/04/08	2.1	42.03	17	42.21	42.30	-14.9	16,200	-0.09%
2019/04/03	17	41.60	0	0.00	41.70	17	15,817	0.11%
2019/04/02	11	41.53	3	41.45	41.40	8	15,641	0.05%
2019/04/01	4	41.41	14	41.62	41.35	-10	15,380	-0.06%
2019/03/29	21	41.22	6	41.26	41.25	15	14,937	0.10%
2019/03/28	28	41.11	7	41.33	41.00	21	14,770	0.14%
2019/03/27	8	40.61	9	40.71	40.55	-1	14,397	-0.01%
2019/03/26	8	40.39	0	0.00	40.45	8	14,149	0.06%
2019/03/25	24.6	40.28	16	40.39	40.50	8.6	13,906	0.06%
2019/03/22	1	38.65	5	39.20	38.70	-4	12,921	-0.03%
2019/03/21	4	38.76	7	38.75	38.85	-3	12,975	-0.02%
2019/03/20	1	38.05	0	0.00	38.05	1	12,847	0.01%
2019/03/18	18	37.81	0	0.00	37.80	18	12,718	0.14%
2019/03/15	0	0.00	7	38.63	38.65	-7	12,123	-0.06%
2019/03/14	4	38.55	2	38.60	38.60	2	12,005	0.02%
2019/03/13	5	38.45	0	0.00	38.50	5	12,137	0.04%
2019/03/12	6	38.25	0	0.00	38.40	6	12,190	0.05%
2019/03/11	3	37.97	3	38.05	37.85	0	12,358	0.00%
2019/03/08	8	37.97	4	37.88	38.00	4	12,634	0.03%
2019/03/07	7	38.14	0	0.00	38.00	7	12,816	0.05%
2019/03/05	5	38.15	0	0.00	38.00	5	13,299	0.04%
2019/03/04	3.1	38.15	0	0.00	38.20	3.1	14,411	0.02%
2019/02/27	1	38.25	0	0.00	38.40	1	14,337	0.01%
2019/02/26	5	38.35	2	38.35	38.20	3	14,246	0.02%
2019/02/25	3	38.42	1	38.40	38.45	2	14,362	0.01%
2019/02/22	3	38.70	0	0.00	38.70	3	14,472	0.02%
2019/02/21	1	38.30	11	39.06	39.30	-10	14,492	-0.07%
2019/02/19	0	0.00	23	37.36	37.55	-23	13,849	-0.17%
2019/02/18	23	36.95	2	36.95	36.90	21	13,696	0.15%
2019/02/15	5	37.00	3	37.20	37.45	2	13,766	0.01%
2019/02/14	8	37.53	0	0.00	37.50	8	13,833	0.06%
2019/02/13	0	0.00	2	37.70	37.65	-2	13,710	-0.01%
2019/02/12	0.3	37.70	0	0.00	37.70	0.3	13,617	0.00%
2019/02/11	0.3	37.65	0	0.00	37.65	0.3	13,612	0.00%
2019/01/30	3.3	37.08	4	37.41	37.35	-0.7	13,468	-0.01%
2019/01/29	0.3	37.10	2	36.95	37.10	-1.7	13,530	-0.01%
2019/01/28	0	37.00	11	36.88	37.00	-11	13,669	-0.08%
2019/01/25	0	0.00	8	36.59	36.60	-8	13,691	-0.06%
2019/01/24	1	36.35	20	36.35	36.40	-19	13,820	-0.14%
2019/01/23	3	36.40	0	0.00	36.45	3	13,992	0.02%
2019/01/22	0	0.00	1	36.25	36.25	-1	14,159	-0.01%
2019/01/21	0	0.00	1	36.15	36.25	-1	14,309	-0.01%
2019/01/18	5	35.70	15	35.92	36.00	-10	14,490	-0.07%
2019/01/17	12	35.45	1.3	35.48	35.45	10.7	14,775	0.07%
2019/01/16	1	35.65	0	0.00	35.60	1	15,381	0.01%
2019/01/15	0.3	35.90	10	35.90	35.70	-9.7	15,547	-0.06%
2019/01/14	21	35.53	0	0.00	35.60	21	15,440	0.14%
2019/01/11	15	36.61	0	0.00	36.40	15	15,449	0.10%
2019/01/10	1.5	36.50	1	36.70	36.55	0.5	15,388	0.00%
2019/01/09	3	36.13	10	36.20	36.35	-7	15,371	-0.05%
2019/01/08	0	0.00	0.1	35.60	35.55	-0.1	15,314	0.00%
2019/01/07	1.2	36.08	11	36.10	36.00	-9.8	15,385	-0.06%
2019/01/04	0	0.00	10	35.45	35.45	-10	15,411	-0.06%
2019/01/03	10	35.60	0	0.00	35.15	10	15,897	0.06%
2019/01/02	0	35.50	5	35.80	35.50	-5	15,978	-0.03%
2018/12/28	0	0.00	1	35.65	35.60	-1	16,040	-0.01%
2018/12/27	0	0.00	2	35.75	35.40	-2	16,117	-0.01%
2018/12/25	1	35.51	0	0.00	35.85	1	16,296	0.01%
2018/12/24	2	35.70	0	0.00	35.80	2	16,416	0.01%
2018/12/22	0	0.00	1	35.30	35.45	-1	16,528	-0.01%
2018/12/21	4	35.39	0	0.00	35.40	4	16,971	0.02%
2018/12/19	0	0.00	34	35.95	36.00	-34	16,914	-0.20%
2018/12/18	3	35.65	1	35.85	35.65	2	16,943	0.01%
2018/12/17	2	35.70	4	36.14	36.00	-2	17,319	-0.01%
2018/12/14	5	35.75	15	35.68	35.75	-10	17,273	-0.06%
2018/12/13	0	0.00	2	35.00	35.50	-2	17,362	-0.01%
2018/12/11	20.3	34.88	0	0.00	34.80	20.3	17,234	0.12%
2018/12/07	1.3	34.94	0	0.00	35.05	1.3	17,487	0.01%
2018/12/04	21	34.99	1	35.35	35.05	20	18,345	0.11%
2018/12/03	0	35.85	11.5	35.52	35.85	-11.5	18,146	-0.06%
2018/11/30	2	34.45	1	34.55	34.50	1	17,903	0.01%
2018/11/29	11	34.36	1	34.35	34.05	10	17,779	0.06%
2018/11/28	14	33.88	1	33.85	34.05	13	17,765	0.07%
2018/11/27	16.5	33.34	3	33.38	33.50	13.5	17,583	0.08%
2018/11/26	3	35.02	4	35.08	35.35	-1	16,748	-0.01%
2018/11/23	1.2	34.83	0	0.00	34.70	1.2	17,213	0.01%
2018/11/22	19	35.03	4	35.23	34.85	15	17,290	0.09%
2018/11/21	7.3	35.63	1	35.70	35.70	6.3	17,165	0.04%
2018/11/20	2	36.70	0	0.00	36.65	2	17,025	0.01%
2018/11/19	0.3	36.60	5	36.60	36.50	-4.7	17,037	-0.03%
2018/11/15	1.2	36.17	0	0.00	36.15	1.2	17,325	0.01%
2018/11/14	8	36.38	2	36.15	36.35	6	17,409	0.03%
2018/11/13	9	35.65	13	35.95	36.40	-4	17,458	-0.02%
2018/11/12	0	0.00	2	35.60	35.60	-2	17,488	-0.01%
2018/11/09	2	34.85	0	0.00	34.90	2	17,688	0.01%
2018/11/07	2	35.45	0	0.00	35.50	2	18,509	0.01%
2018/11/06	2	35.38	2	35.55	35.10	0	19,646	0.00%
2018/11/05	13	35.29	6	35.33	35.35	7	19,895	0.04%
2018/11/02	1	36.05	10	36.27	36.45	-9	20,127	-0.04%
2018/11/01	1	35.40	9	35.36	35.65	-8	20,426	-0.04%
2018/10/31	6	34.65	11	34.79	34.70	-5	20,564	-0.02%
2018/10/30	6	34.07	5	34.40	34.10	1	20,695	0.00%
2018/10/29	4	33.60	0	0.00	33.90	4	20,980	0.02%
2018/10/26	9	33.70	0	0.00	33.50	9	21,504	0.04%
2018/10/24	7	34.04	1	34.15	34.15	6	23,157	0.03%
2018/10/23	6	36.33	0	0.00	36.00	6	22,836	0.03%
2018/10/22	0	0.00	1	37.70	37.55	-1	23,078	0.00%
2018/10/19	1	37.25	0	0.00	37.25	1	24,086	0.00%
2018/10/17	1	38.20	1	38.60	38.25	0	25,131	0.00%
2018/10/16	2	38.00	0	0.00	38.20	2	25,323	0.01%
2018/10/12	12	37.96	24	38.22	39.00	-12	25,600	-0.05%
2018/10/11	26	37.82	2	37.43	37.60	24	25,654	0.09%
2018/10/09	2	39.90	2	39.93	40.05	0	25,282	0.00%
2018/10/08	2	39.60	0	0.00	39.75	2	25,339	0.01%
2018/10/05	7	39.66	9	39.89	39.70	-2	25,579	-0.01%
2018/10/04	8	39.59	0	0.00	39.80	8	25,683	0.03%
2018/10/03	0	0.00	1	40.55	40.20	-1	25,833	0.00%
2018/10/02	5	40.20	0	0.00	40.30	5	26,052	0.02%
2018/09/28	2	41.50	10	41.28	41.10	-8	26,430	-0.03%
2018/09/27	0.1	40.10	0	0.00	40.25	0.1	26,273	0.00%
2018/09/26	5	40.00	0	0.00	39.90	5	26,482	0.02%
2018/09/25	1	40.50	5	40.85	40.20	-4	26,920	-0.01%
2018/09/21	0	0.00	5	40.70	40.40	-5	27,049	-0.02%
2018/09/20	7	39.87	0	0.00	40.10	7	26,888	0.03%
2018/09/19	5	40.00	6	40.57	40.15	-1	26,972	0.00%
2018/09/14	1	39.35	5	39.80	39.65	-4	27,256	-0.01%
2018/09/13	1	39.25	2	39.30	39.10	-1	27,301	0.00%
2018/09/12	5	38.25	1	38.05	38.55	4	27,171	0.01%
2018/09/11	1	37.00	0	0.00	38.00	1	27,244	0.00%
2018/09/10	20	39.11	0	0.00	37.95	20	27,027	0.07%
2018/09/07	5	41.35	0	0.00	41.30	5	26,616	0.02%
2018/09/06	0	0.00	5	41.90	41.80	-5	26,592	-0.02%
2018/09/03	5	41.40	0	0.00	41.35	5	26,409	0.02%
2018/08/30	9	42.19	0	0.00	42.00	9	26,050	0.03%
2018/08/27	0	43.10	3	42.95	43.30	-3	25,815	-0.01%
2018/08/24	3	42.85	0	0.00	42.80	3	25,756	0.01%
2018/08/22	3	43.10	0	0.00	42.95	3	26,075	0.01%
2018/08/21	0	42.85	5	42.90	42.90	-5	26,120	-0.02%
2018/08/17	5	42.40	6	42.91	42.05	-1	26,177	0.00%
2018/08/16	1	41.70	20	41.95	42.00	-19	26,134	-0.07%
2018/08/15	25	42.46	20	42.70	42.35	5	26,225	0.02%
2018/08/14	20	43.15	35	42.88	43.30	-15	25,975	-0.06%
2018/08/13	25	42.24	9	43.22	42.15	16	25,677	0.06%
2018/08/10	0	0.00	5	41.30	41.50	-5	24,798	-0.02%
2018/08/08	20	40.60	0	0.00	40.60	20	25,207	0.08%
2018/08/07	5	40.30	3	40.25	40.15	2	25,092	0.01%
2018/08/03	5	40.74	0	0.00	40.45	5	24,795	0.02%
2018/08/02	1	40.60	0	0.00	40.60	1	24,490	0.00%
2018/08/01	3	40.95	0	0.00	41.05	3	23,866	0.01%
2018/07/27	5	41.00	0	0.00	40.30	5	21,668	0.02%
2018/07/26	17	41.11	7	41.75	40.50	10	21,333	0.05%
2018/07/19	3	42.70	0	0.00	42.75	3	19,164	0.02%
2018/07/11	4	42.00	0	0.00	42.15	4	18,533	0.02%
2018/07/03	2	42.50	0	0.00	42.75	2	16,918	0.01%
2018/06/29	5	41.95	1	42.05	42.35	4	16,147	0.02%
2018/06/28	1	42.40	0	0.00	42.40	1	15,725	0.01%
2018/06/27	5	42.95	0	0.00	43.00	5	15,500	0.03%
2018/06/26	5	43.80	0	0.00	43.70	5	15,155	0.03%
2018/06/21	0	0.00	1	44.55	44.75	-1	14,558	-0.01%
2018/06/19	1	44.00	0	0.00	43.85	1	14,290	0.01%
2018/06/14	1	44.90	1	45.00	44.90	0	13,688	0.00%
2018/06/07	0	0.00	4	44.75	44.75	-4	13,245	-0.03%
2018/06/06	0	0.00	3	44.72	44.80	-3	13,226	-0.02%
2018/06/05	1	44.80	3	44.83	45.20	-2	13,105	-0.02%
2018/06/01	0	0.00	3	43.62	43.75	-3	12,533	-0.02%
2018/05/31	15	43.97	12	43.58	43.60	3	12,403	0.02%
2018/05/30	3	44.15	0	0.00	43.75	3	12,061	0.02%
2018/05/29	0	0.00	1	43.15	43.40	-1	11,777	-0.01%
2018/05/25	1	43.95	0	0.00	43.90	1	11,405	0.01%
2018/05/24	2	44.05	0	0.00	44.75	2	11,186	0.02%
2018/05/23	2	44.15	1	44.80	44.10	1	10,986	0.01%
2018/05/21	3	45.93	0	0.00	46.00	3	10,604	0.03%
2018/05/18	2	45.60	0.2	45.40	45.55	1.8	10,386	0.02%
2018/05/17	2	45.95	1	45.80	45.65	1	10,246	0.01%
2018/05/16	32	45.92	49	45.90	45.90	-17	9,922	-0.17%
2018/05/14	0	0.00	2	43.10	43.15	-2	9,082	-0.02%
2018/05/08	2	41.10	3	40.90	40.80	-1	8,411	-0.01%
2018/05/07	0	0.00	14	40.10	40.40	-14	8,247	-0.17%
2018/05/04	2	39.80	94	39.69	39.55	-92	7,995	-1.15%
2018/05/03	6	40.07	2	40.50	39.40	4	8,040	0.05%
2018/05/02	4	40.88	0	0.00	40.85	4	7,860	0.05%
2018/04/30	2	40.80	0	0.00	40.85	2	7,745	0.03%
2018/04/27	4	40.80	2	40.25	40.30	2	7,743	0.03%
2018/04/26	6	40.65	0	0.00	40.50	6	7,705	0.08%
2018/04/25	1	40.65	0	0.00	40.20	1	7,573	0.01%
2018/04/24	2	40.75	4	40.68	40.85	-2	7,530	-0.03%
2018/04/23	0	0.00	1	39.00	38.90	-1	7,116	-0.01%
2018/04/20	1	38.75	2	39.20	38.75	-1	7,184	-0.01%
2018/04/19	0	38.90	0	0.00	39.00	0	7,137	0.00%
2018/04/12	0	0.00	1	38.35	38.10	-1	8,316	-0.01%
2018/04/09	0	0.00	30	37.40	37.35	-30	8,975	-0.33%
2018/04/02	10	36.55	0	0.00	36.65	10	9,194	0.11%
2018/03/31	1	36.55	0	0.00	36.55	1	9,273	0.01%
2018/03/29	20	36.55	0	0.00	36.55	20	9,612	0.21%
2018/03/27	0	0.00	10	37.00	37.15	-10	10,137	-0.10%
2018/03/26	10	36.50	0	0.00	36.60	10	10,164	0.10%
2018/03/23	8	36.80	0	0.00	37.00	8	10,302	0.08%
2018/03/21	100	37.38	0	0.00	37.35	100	10,321	0.97%
2018/03/12	0	0.00	2	37.15	37.20	-2	10,295	-0.02%
2018/03/06	1	36.50	10	36.70	36.50	-9	10,762	-0.08%
2018/03/05	10	36.20	0	0.00	36.30	10	11,150	0.09%
2018/02/26	0	0.00	2	36.80	36.55	-2	11,206	-0.02%
2018/02/23	1	36.80	0	0.00	36.85	1	11,245	0.01%
2018/02/22	2	36.40	0	0.00	36.50	2	11,272	0.02%
2018/02/21	0	0.00	9	37.00	37.20	-9	11,246	-0.08%
2018/02/09	9	35.70	0	0.00	35.60	9	11,191	0.08%
2018/02/06	2	35.25	0	0.00	35.50	2	11,176	0.02%
2018/01/22	0	0.00	0.2	37.70	37.85	-0.2	10,192	0.00%
2018/01/18	1	37.85	0	0.00	37.85	1	10,032	0.01%
2018/01/17	25	38.45	25	38.35	38.50	0	9,868	0.00%
2018/01/15	0	0.00	66	37.60	37.85	-66	9,652	-0.68%
2018/01/12	80	37.77	80	37.66	37.60	0	9,583	0.00%
2018/01/10	0	0.00	1	38.35	38.45	-1	8,870	-0.01%
2018/01/05	15	37.35	15	37.15	37.30	0	8,145	0.00%
2018/01/04	0	0.00	1	37.15	37.20	-1	7,623	-0.01%
2018/01/03	5	36.75	5	37.10	37.35	0	7,533	0.00%