台泥 (1101)-玉山-桃園券商分點個股進出

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

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－玉山-桃園券商分點個股進出

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

玉山-桃園券商分點個股進出
玉山-桃園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
2024/05/14	12.2	33.27	8	33.33	33.35	4.2	17,869	0.02%
2024/05/13	13.1	33.67	32.5	33.67	33.70	-19.4	17,684	-0.11%
2024/05/10	13.1	33.13	40.7	33.18	33.30	-27.6	17,314	-0.16%
2024/05/09	6.2	32.75	3	32.97	32.65	3.2	17,094	0.02%
2024/05/08	42	33.05	9	33.07	33.10	33	17,111	0.19%
2024/05/07	11.1	33.04	14.3	33.14	33.20	-3.3	17,141	-0.02%
2024/05/06	46.5	32.79	45.4	32.96	33.00	1.1	16,992	0.01%
2024/05/03	10.2	32.42	3.3	32.49	32.40	6.9	16,551	0.04%
2024/05/02	4.5	32.30	1	32.35	32.30	3.5	16,359	0.02%
2024/04/30	22.8	32.11	0	0.00	32.05	22.8	16,171	0.14%
2024/04/29	13	32.14	45	32.20	32.35	-32	16,038	-0.20%
2024/04/26	24.6	31.81	0	0.00	31.80	24.6	15,880	0.15%
2024/04/25	14.3	31.97	0	0.00	32.00	14.3	15,849	0.09%
2024/04/24	19	32.27	150	32.25	32.15	-131	15,799	-0.83%	大賣/鉅額交易
2024/04/23	7	32.56	6	32.67	32.35	1	16,021	0.01%
2024/04/22	2.2	32.23	29.1	32.36	32.60	-26.9	15,974	-0.17%
2024/04/19	32.7	32.15	6	32.01	32.00	26.7	15,756	0.17%
2024/04/18	6.1	32.60	35	32.51	32.70	-28.9	15,379	-0.19%
2024/04/17	7	32.56	9	32.49	32.65	-2	15,172	-0.01%
2024/04/16	33.2	32.83	56.2	32.92	32.45	-23	15,008	-0.15%
2024/04/15	17.4	32.66	19	32.65	32.35	-1.6	14,402	-0.01%
2024/04/12	11.6	31.98	7	31.95	32.20	4.6	14,063	0.03%
2024/04/11	7.4	32.43	1	32.50	32.40	6.4	13,848	0.05%
2024/04/10	8.4	32.84	51	32.77	32.70	-42.6	13,783	-0.31%
2024/04/09	5.5	32.30	6.1	32.44	32.45	-0.6	13,609	0.00%
2024/04/08	15.2	32.32	0	0.00	32.30	15.2	13,545	0.11%
2024/04/03	21.7	32.70	32	32.33	32.00	-10.3	13,436	-0.08%
2024/04/02	6	31.98	5.9	31.96	31.95	0.1	13,046	0.00%
2024/04/01	0.1	32.15	4.5	32.15	32.15	-4.5	13,124	-0.03%
2024/03/29	17.3	31.82	11.1	31.99	32.15	6.2	13,089	0.05%
2024/03/28	13.5	31.75	16.1	31.76	31.70	-2.6	12,963	-0.02%
2024/03/27	26.1	31.69	5.5	31.73	31.70	20.6	12,844	0.16%
2024/03/26	11.2	31.45	16.9	31.50	31.55	-5.8	12,765	-0.05%
2024/03/25	27.3	31.18	1	31.05	31.10	26.3	12,723	0.21%
2024/03/22	42.2	31.09	4.2	31.13	31.15	38	12,702	0.30%
2024/03/21	25.5	31.55	8.2	31.58	31.50	17.3	12,514	0.14%
2024/03/20	31.8	31.00	14	31.10	30.90	17.8	12,516	0.14%
2024/03/19	45.7	31.45	9.3	31.44	31.40	36.4	12,198	0.30%
2024/03/18	10.4	31.67	28.6	31.70	31.70	-18.2	11,945	-0.15%
2024/03/15	8	31.98	9.5	31.97	31.95	-1.5	11,833	-0.01%
2024/03/14	17.3	31.89	7	31.88	32.00	10.3	11,512	0.09%
2024/03/13	25.8	31.77	4.1	31.85	31.70	21.7	11,518	0.19%
2024/03/12	15	31.93	2.5	31.91	32.00	12.5	11,388	0.11%
2024/03/11	19.7	31.71	14.5	31.74	31.80	5.2	11,415	0.05%
2024/03/08	30.7	31.93	12.3	32.02	31.85	18.3	11,531	0.16%
2024/03/07	36.7	31.93	14.3	31.98	32.00	22.4	11,664	0.19%
2024/03/06	39	32.00	6.3	31.91	32.00	32.7	12,022	0.27%
2024/03/05	3.9	32.05	4	32.08	32.00	-0.1	13,502	0.00%
2024/03/04	11	32.05	9	32.14	32.05	2	13,771	0.01%
2024/03/01	11.8	32.07	2.8	32.06	32.05	9	14,657	0.06%
2024/02/29	38	32.20	7.1	32.16	32.10	31	14,759	0.21%
2024/02/27	16.6	31.88	1	31.90	31.85	15.6	14,610	0.11%
2024/02/26	90.1	32.29	3.5	32.31	32.15	86.6	14,608	0.59%
2024/02/23	58.8	32.41	4.6	32.45	32.40	54.2	14,694	0.37%
2024/02/22	7.7	32.43	3	32.42	32.55	4.7	15,103	0.03%
2024/02/21	3.2	32.47	3	32.45	32.50	0.2	15,202	0.00%
2024/02/20	7.3	32.62	0	0.00	32.65	7.3	15,222	0.05%
2024/02/19	33.2	32.71	22	32.38	32.80	11.2	15,433	0.07%
2024/02/16	27.8	31.83	12.5	31.87	31.90	15.3	15,704	0.10%
2024/02/15	11.5	31.90	4	31.90	32.00	7.5	15,670	0.05%
2024/02/05	5.4	32.02	13.5	32.02	32.15	-8.1	15,497	-0.05%
2024/02/02	18.1	32.42	60.2	32.27	32.25	-42.1	15,452	-0.27%
2024/02/01	22.3	32.37	2	32.23	32.45	20.3	15,591	0.13%
2024/01/31	22.1	31.88	50	31.90	31.90	-28	15,628	-0.18%
2024/01/30	27.3	32.12	9	32.07	32.00	18.3	15,538	0.12%
2024/01/29	10.4	32.47	2	32.40	32.35	8.4	15,511	0.05%
2024/01/26	8	32.61	0	0.00	32.60	8	15,632	0.05%
2024/01/25	2.2	32.61	1	32.65	32.70	1.2	15,730	0.01%
2024/01/24	11.5	32.63	0	0.00	32.60	11.5	15,865	0.07%
2024/01/23	1.3	32.54	0	0.00	32.70	1.3	16,153	0.01%
2024/01/22	42.1	32.39	3.1	32.35	32.30	39	16,296	0.24%
2024/01/19	11.2	31.92	3	32.35	32.40	8.2	16,355	0.05%
2024/01/18	24.6	32.06	7	32.06	32.05	17.6	16,380	0.11%
2024/01/17	23.8	32.25	1	32.30	32.20	22.8	16,459	0.14%
2024/01/16	35.7	32.99	0	0.00	32.90	35.7	16,356	0.22%
2024/01/15	9.6	33.73	4	33.88	33.65	5.6	16,277	0.03%
2024/01/12	2.1	33.61	0	0.00	33.75	2.1	16,716	0.01%
2024/01/11	9	33.71	2	33.78	33.70	7	17,605	0.04%
2024/01/10	39.6	33.78	2	33.75	33.70	37.6	18,877	0.20%
2024/01/09	2.3	34.16	0	0.00	34.05	2.3	19,006	0.01%
2024/01/08	3.7	34.38	6	34.33	34.25	-2.3	19,126	-0.01%
2024/01/05	0.1	34.34	0.1	34.35	34.35	0	19,349	0.00%
2024/01/04	7.3	34.18	0	0.00	34.20	7.3	19,609	0.04%
2024/01/03	6.2	34.23	56.1	34.30	34.20	-49.9	19,771	-0.25%
2024/01/02	0.1	34.80	11	34.75	34.70	-10.9	19,818	-0.05%
2023/12/29	6	34.79	2	34.75	34.85	4	19,953	0.02%
2023/12/28	2.3	34.74	2	34.85	34.90	0.3	20,185	0.00%
2023/12/27	0.3	34.75	19	34.88	34.90	-18.7	20,197	-0.09%
2023/12/26	0.1	34.55	7.5	34.65	34.65	-7.4	20,237	-0.04%
2023/12/25	1.2	34.43	14	34.55	34.50	-12.8	20,449	-0.06%
2023/12/22	1.1	34.25	2.1	34.30	34.30	-1	20,578	0.00%
2023/12/21	6	34.23	1.5	34.27	34.25	4.5	20,790	0.02%
2023/12/20	1.3	34.31	1	34.40	34.50	0.3	21,158	0.00%
2023/12/19	9.2	34.43	0	0.00	34.35	9.2	21,394	0.04%
2023/12/18	2.7	34.46	8	34.44	34.55	-5.3	21,730	-0.02%
2023/12/15	1	34.35	2	34.45	34.30	-1	21,955	0.00%
2023/12/14	3.3	34.45	56	34.48	34.40	-52.7	21,772	-0.24%
2023/12/13	8.7	34.14	20	34.20	34.05	-11.3	21,743	-0.05%
2023/12/12	2.3	34.21	3	34.15	34.15	-0.7	21,824	0.00%
2023/12/11	11.3	34.39	2.6	34.41	34.40	8.7	21,878	0.04%
2023/12/08	9	34.68	4.9	34.70	34.60	4.1	22,119	0.02%
2023/12/07	2.6	34.56	5	34.65	34.50	-2.4	22,107	-0.01%
2023/12/06	9	34.70	3.6	34.73	34.60	5.4	22,145	0.02%
2023/12/05	5.2	34.59	10	34.65	34.90	-4.8	22,206	-0.02%
2023/12/04	25.6	34.26	2	34.20	34.05	23.6	22,066	0.11%
2023/12/01	47.1	34.58	1.2	34.52	34.40	45.9	22,225	0.21%
2023/11/30	17.7	34.74	110.5	35.02	34.95	-92.8	21,892	-0.42%	大賣/
2023/11/29	21.9	34.42	36.2	34.60	34.25	-14.3	20,364	-0.07%
2023/11/28	147.6	35.00	38.8	34.85	34.50	108.8	20,138	0.54%	大買/鉅額交易
2023/11/27	16.2	34.05	35	34.12	33.95	-18.8	19,597	-0.10%
2023/11/24	10.2	33.98	122.5	34.05	33.75	-112.3	19,408	-0.58%	大賣/鉅額交易
2023/11/22	6.6	33.97	0	0.00	33.85	6.6	19,049	0.03%
2023/11/21	18.4	34.02	10	34.13	34.20	8.4	18,952	0.04%
2023/11/20	28.3	33.48	27	33.64	33.60	1.3	18,544	0.01%
2023/11/17	6	33.21	11	33.26	33.20	-5	18,469	-0.03%
2023/11/16	2.1	33.08	2	33.13	33.05	0.1	18,400	0.00%
2023/11/15	17.1	33.01	3	33.12	33.15	14.1	18,225	0.08%
2023/11/14	28.8	32.58	3	32.65	32.50	25.8	18,089	0.14%
2023/11/13	33.2	32.78	4	32.75	32.80	29.2	18,187	0.16%
2023/11/10	5.5	32.84	1	32.90	32.85	4.5	18,374	0.02%
2023/11/09	2.8	32.95	3	32.92	32.90	-0.3	18,388	0.00%
2023/11/08	6.5	32.92	4	32.93	32.90	2.5	18,405	0.01%
2023/11/07	33.2	32.56	0	0.00	32.55	33.2	18,432	0.18%
2023/11/06	9.3	32.85	2.7	32.84	32.80	6.5	18,394	0.04%
2023/11/03	1.7	32.83	1	32.90	32.90	0.7	18,290	0.00%
2023/11/02	1.1	32.40	3	32.40	32.35	-2	18,196	-0.01%
2023/11/01	24.3	32.09	1	32.45	32.10	23.3	18,166	0.13%
2023/10/31	20.6	32.18	3	32.22	32.25	17.6	18,158	0.10%
2023/10/30	3	31.95	2	31.98	32.00	1	18,028	0.01%
2023/10/27	3.1	31.77	1	31.80	31.85	2.1	17,917	0.01%
2023/10/26	17	31.47	1	31.45	31.45	16	17,975	0.09%
2023/10/25	10.3	31.67	0	0.00	31.55	10.3	17,848	0.06%
2023/10/24	25.3	31.57	0.2	31.65	31.50	25.1	17,706	0.14%
2023/10/23	19.5	31.67	0	0.00	31.65	19.5	17,530	0.11%
2023/10/20	21.9	31.63	2	31.58	31.75	19.9	17,702	0.11%
2023/10/19	69	31.85	3.5	31.79	31.90	65.5	17,409	0.38%
2023/10/18	80.4	32.52	1.5	32.68	32.45	78.9	16,813	0.47%
2023/10/17	12.8	33.37	9	33.51	33.45	3.8	15,659	0.02%
2023/10/16	8.2	33.62	11.2	33.66	33.60	-3	15,645	-0.02%
2023/10/13	19.3	33.88	26	33.98	33.80	-6.7	15,722	-0.04%
2023/10/12	5.3	33.70	9.2	33.57	33.70	-3.9	15,681	-0.02%
2023/10/11	15.2	32.97	17.5	33.02	33.10	-2.3	15,548	-0.01%
2023/10/06	13.2	32.85	1	33.00	32.80	12.2	15,540	0.08%
2023/10/05	13.2	32.73	10	32.85	32.75	3.2	15,507	0.02%
2023/10/04	3.4	32.97	1	33.00	32.90	2.4	15,539	0.02%
2023/10/03	8.2	33.16	13.3	33.27	33.20	-5	15,625	-0.03%
2023/10/02	11.6	33.08	3	33.10	33.10	8.6	15,776	0.05%
2023/09/28	39.8	33.11	13	33.22	33.25	26.8	16,020	0.17%
2023/09/27	3.6	33.00	0	33.10	33.05	3.5	15,999	0.02%
2023/09/26	33.4	33.08	1	33.15	33.00	32.4	15,938	0.20%
2023/09/25	40.6	33.12	37	33.24	33.10	3.6	15,777	0.02%
2023/09/22	36.8	33.45	4	33.40	33.50	32.8	15,474	0.21%
2023/09/21	33.3	33.94	6.1	34.05	33.80	27.3	15,253	0.18%
2023/09/20	62.6	34.44	0	0.00	34.35	62.6	15,082	0.42%
2023/09/19	4.1	34.91	0	0.00	34.80	4.1	14,902	0.03%
2023/09/18	6.1	35.04	0	0.00	35.10	6.1	14,938	0.04%
2023/09/15	4.2	35.15	1.7	35.36	35.10	2.4	15,030	0.02%
2023/09/14	6	35.34	5.2	35.37	35.50	0.8	14,962	0.01%
2023/09/13	11.5	35.15	10.2	35.13	35.30	1.3	14,972	0.01%
2023/09/12	5.3	34.48	2	34.50	34.60	3.3	15,254	0.02%
2023/09/11	12	34.14	1	34.10	34.20	11	15,266	0.07%
2023/09/08	9.1	34.17	1	34.10	34.10	8.1	15,301	0.05%
2023/09/07	20.9	34.34	1	34.35	34.35	19.9	15,280	0.13%
2023/09/06	69.4	34.59	1	34.40	34.40	68.4	15,287	0.45%
2023/09/05	24	35.04	7	35.06	35.00	17	14,939	0.11%
2023/09/04	13.2	35.05	8.1	35.00	35.20	5.1	14,925	0.03%
2023/09/01	17	35.26	10.4	35.18	35.25	6.6	14,877	0.04%
2023/08/31	52.7	35.12	1	35.15	34.95	51.7	14,843	0.35%
2023/08/30	5.4	35.34	1	35.45	35.30	4.4	14,684	0.03%
2023/08/29	0.2	35.28	5	35.25	35.40	-4.9	15,130	-0.03%
2023/08/28	9.3	35.15	0	0.00	35.20	9.3	15,344	0.06%
2023/08/25	11.9	35.15	13	35.17	35.10	-1.1	16,124	-0.01%
2023/08/24	5.5	35.31	34	35.26	35.30	-28.5	16,441	-0.17%
2023/08/23	1.1	35.49	0	0.00	35.30	1.1	16,726	0.01%
2023/08/22	2.4	35.38	0	0.00	35.40	2.4	16,947	0.01%
2023/08/21	1.5	35.35	0	0.00	35.40	1.5	17,344	0.01%
2023/08/18	9.8	35.38	8	35.39	35.15	1.8	17,523	0.01%
2023/08/17	9.5	35.71	10	35.77	35.65	-0.5	17,458	0.00%
2023/08/16	36.5	36.12	6	36.18	36.05	30.5	17,488	0.17%
2023/08/15	7.7	36.68	7.1	36.67	36.70	0.6	17,473	0.00%
2023/08/14	16.3	37.06	4	37.10	36.85	12.3	17,582	0.07%
2023/08/11	0.1	37.40	87	37.50	37.40	-86.9	17,637	-0.49%
2023/08/10	26.3	36.86	1.3	36.92	36.85	25.1	17,644	0.14%
2023/08/09	5.3	37.16	22.5	37.15	37.15	-17.2	17,972	-0.10%
2023/08/08	6.4	37.17	2	37.35	37.10	4.4	18,250	0.02%
2023/08/07	28	37.56	4	37.56	37.65	24	18,384	0.13%
2023/08/04	2.5	37.37	1.9	37.50	37.35	0.6	18,438	0.00%
2023/08/02	194	37.37	3	37.28	37.20	191	18,846	1.01%	大買/鉅額交易
2023/08/01	1.5	37.42	4	37.35	37.55	-2.5	19,015	-0.01%
2023/07/31	4	37.38	22	37.37	37.30	-18	19,125	-0.09%
2023/07/28	6	37.29	4	37.28	37.35	2	19,175	0.01%
2023/07/27	3	37.30	1	37.25	37.35	2	19,620	0.01%
2023/07/26	3.1	37.37	0	0.00	37.25	3.1	20,584	0.01%
2023/07/25	4.1	37.31	12	37.34	37.40	-7.9	20,798	-0.04%
2023/07/24	194.3	36.61	56	36.42	36.50	138.3	20,874	0.66%	大買/鉅額交易
2023/07/21	24.6	36.40	9.1	36.17	36.10	15.5	21,180	0.07%
2023/07/20	2.6	36.66	1	36.60	36.55	1.6	21,667	0.01%
2023/07/19	29.9	36.85	0	0.00	36.60	29.9	22,718	0.13%
2023/07/18	12.3	36.65	4	36.85	37.10	8.3	23,504	0.04%
2023/07/17	25.7	36.79	2	36.80	36.75	23.7	23,411	0.10%
2023/07/14	6.2	36.99	1.5	36.97	37.00	4.7	23,348	0.02%
2023/07/13	6.6	36.88	0.2	37.00	36.80	6.4	23,366	0.03%
2023/07/12	10.4	36.59	1	36.60	36.60	9.4	23,564	0.04%
2023/07/11	18.1	36.79	0	0.00	36.55	18.1	23,517	0.08%
2023/07/10	26.9	37.04	0	0.00	36.85	26.9	23,394	0.11%
2023/07/07	14.7	37.18	6	37.29	37.30	8.7	23,264	0.04%
2023/07/06	51.1	37.33	3.1	37.37	37.25	48	23,393	0.21%
2023/07/05	27.9	37.98	10	37.80	37.80	17.9	23,091	0.08%
2023/07/04	12.2	38.09	0.2	38.25	38.05	12	22,913	0.05%
2023/07/03	8.7	38.18	15	38.17	38.25	-6.3	22,864	-0.03%
2023/06/30	11.6	38.07	5	38.12	38.05	6.6	22,907	0.03%
2023/06/29	2.2	38.18	1	38.05	38.05	1.2	22,932	0.01%
2023/06/28	53.9	38.15	55.2	38.19	38.05	-1.3	22,980	-0.01%
2023/06/27	17.9	38.44	0	0.00	38.45	17.9	23,114	0.08%
2023/06/26	0.6	38.77	18	38.59	38.80	-17.4	23,371	-0.07%
2023/06/21	170.2	38.40	7.6	38.48	38.70	162.6	23,378	0.70%	大買/鉅額交易
2023/06/20	0.2	38.80	5.3	38.64	38.55	-5.2	23,375	-0.02%
2023/06/19	1	38.75	6	38.72	38.70	-5	23,493	-0.02%
2023/06/16	17.1	38.86	369.8	38.97	38.70	-352.7	23,472	-1.50%	大賣/鉅額交易
2023/06/15	2.4	38.30	12.2	38.32	38.35	-9.8	23,007	-0.04%
2023/06/14	3.3	38.31	3	38.27	38.35	0.3	23,330	0.00%
2023/06/13	2.6	38.24	3.6	38.24	38.25	-1	23,466	0.00%
2023/06/12	22.4	38.43	16.1	38.24	38.25	6.3	23,491	0.03%
2023/06/09	44.4	38.35	0.1	38.50	38.45	44.3	23,511	0.19%
2023/06/08	58.3	38.50	14	38.49	38.50	44.3	23,676	0.19%
2023/06/07	4.1	38.79	66.4	38.81	38.80	-62.3	23,851	-0.26%
2023/06/06	2.7	38.83	27	38.83	38.80	-24.3	24,048	-0.10%
2023/06/05	54.1	39.03	17.7	38.81	38.85	36.4	24,210	0.15%
2023/06/02	36.3	38.54	59.6	38.55	38.55	-23.3	24,023	-0.10%
2023/06/01	15.7	37.82	0.1	38.00	37.75	15.6	23,598	0.07%
2023/05/31	12.4	38.11	3	38.10	37.90	9.4	23,504	0.04%
2023/05/30	2.5	38.02	3.7	38.16	38.30	-1.2	22,887	-0.01%
2023/05/29	5.9	37.88	1	38.15	38.15	4.9	23,178	0.02%
2023/05/26	7.1	37.74	16	37.76	38.00	-8.9	23,692	-0.04%
2023/05/25	15	37.56	1	38.05	38.05	14	24,133	0.06%
2023/05/24	25.8	37.73	3	37.58	37.85	22.8	23,953	0.10%
2023/05/23	13.1	37.95	2	38.00	37.90	11.1	23,751	0.05%
2023/05/22	15.2	38.09	10.5	38.29	38.25	4.8	23,649	0.02%
2023/05/19	13	37.87	0.1	38.00	37.85	12.9	23,556	0.05%
2023/05/18	17.7	37.85	0.5	37.85	37.85	17.2	23,437	0.07%
2023/05/17	14.1	37.90	2.1	38.00	37.90	12	23,453	0.05%
2023/05/16	9	37.60	1.1	37.55	37.75	7.9	23,506	0.03%
2023/05/15	48.4	37.27	11.8	37.38	37.35	36.5	23,506	0.16%
2023/05/12	12.9	38.18	4.1	38.29	37.80	8.8	23,276	0.04%
2023/05/11	12.9	38.18	4.1	38.29	38.20	8.8	23,037	0.04%
2023/05/10	2.2	38.69	2	38.70	38.85	0.2	22,849	0.00%
2023/05/09	19.4	38.79	3	39.17	38.65	16.4	22,795	0.07%
2023/05/08	4	39.58	15.1	39.52	39.60	-11.1	22,479	-0.05%
2023/05/05	6.1	39.28	3.4	39.52	39.30	2.7	22,322	0.01%
2023/05/04	14.1	39.46	6	39.50	39.45	8.1	22,305	0.04%
2023/05/03	32.4	39.65	6.2	39.52	39.50	26.2	22,236	0.12%
2023/05/02	22.3	39.91	141.6	39.87	39.90	-119.3	22,048	-0.54%	大賣/鉅額交易
2023/04/28	5.4	38.73	2	38.68	38.70	3.4	21,538	0.02%
2023/04/27	45.4	38.96	126.5	38.98	38.65	-81.2	21,481	-0.38%	大賣/
2023/04/26	3.2	38.69	11.6	38.67	39.10	-8.4	21,572	-0.04%
2023/04/25	27.3	38.90	7	38.86	38.50	20.3	21,693	0.09%
2023/04/24	166.1	39.23	76.8	39.26	39.55	89.3	21,265	0.42%	大買/
2023/04/21	36.5	38.46	49.6	38.59	38.30	-13	20,241	-0.06%
2023/04/20	7.7	37.32	22.1	37.33	37.20	-14.4	19,358	-0.07%
2023/04/19	13.3	37.22	14	37.31	37.10	-0.7	19,409	0.00%
2023/04/18	9.5	37.68	2	37.43	37.45	7.5	19,425	0.04%
2023/04/17	17	38.17	11.9	38.15	37.95	5.1	19,656	0.03%
2023/04/14	2.1	37.48	5	37.48	37.55	-3	19,373	-0.02%
2023/04/13	2.2	37.59	30.8	37.50	37.55	-28.6	19,387	-0.15%
2023/04/12	20.3	37.75	23.2	37.54	37.45	-3	19,333	-0.02%
2023/04/11	5	37.18	54	37.27	37.45	-49	19,262	-0.25%
2023/04/10	14.2	36.46	7.2	36.51	36.60	7	19,042	0.04%
2023/04/07	3	36.45	2	36.38	36.40	1	19,060	0.01%
2023/04/06	2.3	36.54	3	36.40	36.45	-0.7	19,160	0.00%
2023/03/31	5	36.42	3	36.52	36.40	2	19,407	0.01%
2023/03/30	16.1	36.15	2	36.15	36.20	14.1	20,415	0.07%
2023/03/29	14.8	36.15	5	36.19	36.35	9.8	21,328	0.05%
2023/03/28	19.8	36.27	11	36.32	36.20	8.8	22,230	0.04%
2023/03/27	17.5	36.77	17.6	36.79	36.65	-0.1	23,097	0.00%
2023/03/24	4	37.53	12	37.61	37.60	-8	23,872	-0.03%
2023/03/23	4.1	37.29	0	37.45	37.35	4.1	23,875	0.02%
2023/03/22	10	37.32	1.1	37.30	37.20	8.9	23,957	0.04%
2023/03/21	11.2	37.05	1	37.20	37.05	10.2	24,027	0.04%
2023/03/20	5.9	36.76	12.7	36.94	36.90	-6.8	24,042	-0.03%
2023/03/17	7.5	36.57	6.1	36.62	36.40	1.4	24,199	0.01%
2023/03/16	18	36.48	0	0.00	36.35	18	23,908	0.08%
2023/03/15	7.5	37.11	3	37.22	37.10	4.5	23,942	0.02%
2023/03/14	11.6	36.64	3.5	36.70	36.75	8.1	24,037	0.03%
2023/03/13	15.8	36.49	8.2	36.70	36.75	7.7	24,266	0.03%
2023/03/10	25.7	36.68	23.4	36.74	36.70	2.3	24,281	0.01%
2023/03/09	39.5	37.44	304	37.25	37.20	-264.5	24,506	-1.08%	大賣/鉅額交易
2023/03/08	25.2	37.64	7	37.60	37.75	18.2	24,873	0.07%
2023/03/07	5.1	37.97	2	38.00	37.95	3.1	24,885	0.01%
2023/03/06	13.1	38.03	10	38.03	37.95	3.1	25,216	0.01%
2023/03/03	18.9	37.78	0.2	37.95	37.75	18.7	25,487	0.07%
2023/03/02	7.4	37.62	22.4	37.58	37.90	-15	25,669	-0.06%
2023/03/01	23.9	38.00	9.5	38.02	37.80	14.3	25,706	0.06%
2023/02/24	29.6	39.29	42.4	39.24	39.15	-12.8	25,338	-0.05%
2023/02/23	8.2	39.22	41.9	39.03	39.50	-33.7	24,816	-0.14%
2023/02/22	15.6	37.97	50.5	38.00	38.05	-34.9	25,159	-0.14%
2023/02/21	5.4	38.31	26.2	38.35	38.35	-20.8	26,058	-0.08%
2023/02/20	12.4	38.10	28	38.14	38.25	-15.6	26,714	-0.06%
2023/02/17	15	37.69	17.3	37.66	38.00	-2.3	27,226	-0.01%
2023/02/16	22	37.61	0	0.00	37.50	22	27,958	0.08%
2023/02/15	55.1	37.67	7.3	37.61	37.55	47.8	28,051	0.17%
2023/02/14	115.1	37.53	16.9	37.46	37.25	98.2	27,991	0.35%	大買/
2023/02/13	0.1	36.90	20	36.98	37.00	-19.9	27,957	-0.07%
2023/02/10	9.1	36.67	13	36.78	36.85	-3.9	28,096	-0.01%
2023/02/09	17.2	36.70	16.2	36.65	36.60	1	28,114	0.00%
2023/02/08	14.2	36.64	3	36.67	36.75	11.2	28,188	0.04%
2023/02/07	15	36.52	33	36.65	36.65	-18	28,269	-0.06%
2023/02/06	215.6	36.22	48	36.12	36.15	167.6	28,252	0.59%	大買/鉅額交易
2023/02/03	13.8	36.48	18	36.43	36.45	-4.2	28,142	-0.01%
2023/02/02	17.1	36.84	16.4	36.80	36.80	0.7	28,165	0.00%
2023/02/01	3	36.47	4.3	36.61	36.75	-1.3	28,193	0.00%
2023/01/31	6.5	36.58	10	36.69	36.25	-3.5	28,263	-0.01%
2023/01/30	27.2	36.72	16.3	36.79	36.95	10.9	28,195	0.04%
2023/01/17	24.5	36.09	7	36.21	36.00	17.5	28,181	0.06%
2023/01/16	13.8	36.43	8.5	36.45	36.50	5.3	28,175	0.02%
2023/01/13	30	36.16	25.2	36.08	36.15	4.8	27,855	0.02%
2023/01/12	11.1	35.26	22	35.38	35.40	-10.9	27,913	-0.04%
2023/01/11	4.9	34.64	8	34.70	34.70	-3.1	28,119	-0.01%
2023/01/10	0.3	34.53	3.1	34.53	34.60	-2.8	28,426	-0.01%
2023/01/09	6.2	34.44	6.5	34.47	34.60	-0.3	28,943	0.00%
2023/01/06	4.2	34.31	2	34.33	34.25	2.2	29,213	0.01%
2023/01/05	11.1	34.45	25.3	34.51	34.45	-14.2	29,670	-0.05%
2023/01/04	3.3	33.51	15	33.59	33.50	-11.8	29,498	-0.04%
2023/01/03	3.2	33.50	1.1	33.41	33.50	2.2	29,714	0.01%
2022/12/30	3.5	33.80	0	0.00	33.65	3.5	29,735	0.01%
2022/12/29	7	33.91	1	34.10	33.70	6	29,889	0.02%
2022/12/28	9.1	34.16	0	0.00	34.30	9.1	30,140	0.03%
2022/12/27	13	34.52	6	34.55	34.30	7	30,373	0.02%
2022/12/26	3.1	34.33	3.1	34.24	34.40	0	30,533	0.00%
2022/12/23	27.2	34.33	1	34.55	34.05	26.2	31,062	0.08%
2022/12/22	10	34.53	31.2	34.62	34.45	-21.2	31,982	-0.07%
2022/12/21	4	33.70	16	34.00	34.05	-12	31,325	-0.04%
2022/12/20	20.8	33.75	12.1	33.83	33.70	8.8	30,705	0.03%
2022/12/19	29.1	33.98	8	34.01	33.85	21.1	30,251	0.07%
2022/12/16	13.2	33.79	13	34.49	34.60	0.2	29,428	0.00%
2022/12/15	12.2	33.48	2.6	33.56	33.55	9.6	28,860	0.03%
2022/12/14	19.4	33.53	0	0.00	33.50	19.4	29,170	0.07%
2022/12/13	13	34.10	3.1	33.92	33.70	9.9	29,231	0.03%
2022/12/12	5.3	33.61	10	33.71	33.85	-4.7	29,198	-0.02%
2022/12/09	3	33.85	18	33.76	33.70	-15	29,684	-0.05%
2022/12/08	9.1	33.21	0	0.00	33.20	9.1	29,675	0.03%
2022/12/07	9.8	33.32	11	33.34	33.35	-1.2	29,677	0.00%
2022/12/06	13.5	33.39	1	33.35	33.30	12.5	29,698	0.04%
2022/12/05	11	33.40	9.7	33.59	33.70	1.3	29,562	0.00%
2022/12/02	17.2	33.69	3	33.72	33.65	14.2	29,249	0.05%
2022/12/01	17.2	34.01	27	34.06	34.05	-9.8	29,193	-0.03%
2022/11/30	11.7	33.38	14	33.71	33.90	-2.3	29,003	-0.01%
2022/11/29	7.5	33.37	18	33.36	33.55	-10.5	28,619	-0.04%
2022/11/28	24.3	33.07	4	32.94	33.00	20.3	28,640	0.07%
2022/11/25	21.6	33.42	26.7	33.50	33.55	-5.1	28,428	-0.02%
2022/11/24	6	32.93	10	32.87	33.20	-4	28,273	-0.01%
2022/11/23	0.9	32.85	6	32.74	32.70	-5.1	28,055	-0.02%
2022/11/22	14.2	32.64	9.1	32.56	32.65	5.1	27,954	0.02%
2022/11/21	15.7	32.89	4.3	32.86	32.85	11.4	27,730	0.04%
2022/11/18	79.1	33.62	25	33.47	33.30	54.1	27,498	0.20%
2022/11/17	35.4	34.21	40	34.22	34.25	-4.6	26,542	-0.02%
2022/11/16	41.7	33.21	29.5	33.09	32.90	12.2	25,556	0.05%
2022/11/15	50.6	33.67	20.2	33.54	33.85	30.4	24,950	0.12%
2022/11/14	8.1	34.16	28.1	33.58	34.15	-20	24,375	-0.08%
2022/11/11	10.2	32.06	4	32.20	32.15	6.2	23,576	0.03%
2022/11/10	16.1	31.83	1.1	31.85	31.70	15	23,483	0.06%
2022/11/09	5.2	31.73	12	31.80	31.90	-6.9	23,444	-0.03%
2022/11/08	31	31.63	6.2	31.46	31.65	24.9	23,282	0.11%
2022/11/07	25	30.72	10	30.78	31.00	15	23,106	0.06%
2022/11/04	8	30.31	2	30.53	30.45	6	23,191	0.03%
2022/11/03	24.9	30.30	0	0.00	30.30	24.9	23,144	0.11%
2022/11/02	12.8	30.72	10	30.70	30.75	2.8	23,105	0.01%
2022/11/01	5.4	30.33	1.8	30.52	30.65	3.6	23,119	0.02%
2022/10/31	8.2	30.41	0	0.00	30.25	8.2	23,108	0.04%
2022/10/28	23.8	30.74	0.1	30.70	30.50	23.7	23,119	0.10%
2022/10/27	11.9	30.90	0	0.00	30.85	11.9	23,111	0.05%
2022/10/26	2.6	30.42	0	0.00	30.30	2.6	23,119	0.01%
2022/10/25	20.3	29.99	1	30.00	29.90	19.3	23,077	0.08%
2022/10/24	25.4	30.92	0	0.00	30.60	25.4	22,682	0.11%
2022/10/21	5.8	31.05	1	31.10	31.00	4.8	22,562	0.02%
2022/10/20	19.3	30.91	1.4	30.94	30.90	17.9	22,518	0.08%
2022/10/19	16	31.63	7	31.89	31.60	9	22,012	0.04%
2022/10/18	24.2	31.39	25	31.32	31.45	-0.8	21,608	0.00%
2022/10/17	20.1	31.67	2	31.85	31.70	18.1	21,593	0.08%
2022/10/14	40.7	32.59	6.7	32.52	32.40	34	21,633	0.16%
2022/10/13	13.8	32.86	3	32.73	32.65	10.8	21,544	0.05%
2022/10/12	1	33.76	0	0.00	33.75	1	21,287	0.00%
2022/10/11	7.3	33.78	6.1	33.81	33.80	1.2	21,345	0.01%
2022/10/07	10.2	34.26	2.2	34.30	34.25	8	21,291	0.04%
2022/10/06	3.2	34.30	0	0.00	34.30	3.2	21,266	0.02%
2022/10/05	17.1	34.23	7	34.23	34.15	10.1	21,277	0.05%
2022/10/04	11.1	33.82	7.7	33.77	33.85	3.4	21,025	0.02%
2022/10/03	12	33.70	0	0.00	33.65	12	20,773	0.06%
2022/09/30	15.5	33.75	4.2	33.80	33.80	11.3	20,658	0.05%
2022/09/29	56.7	34.17	30	34.26	34.15	26.7	20,144	0.13%
2022/09/28	17.4	35.10	2	35.10	34.90	15.4	19,056	0.08%
2022/09/27	7.4	35.76	2	35.98	35.80	5.4	18,789	0.03%
2022/09/26	24.5	36.07	0	0.00	35.85	24.5	18,599	0.13%
2022/09/23	26	37.07	10	37.10	37.00	16	18,381	0.09%
2022/09/22	33.6	37.46	0	0.00	37.55	33.6	18,250	0.18%
2022/09/21	13	38.21	12	38.22	38.10	1	17,880	0.01%
2022/09/20	10.8	38.70	4.6	38.67	38.55	6.2	17,513	0.04%
2022/09/19	2.1	38.76	2	38.80	38.80	0.1	17,397	0.00%
2022/09/16	21.2	38.80	5	38.81	38.60	16.2	17,332	0.09%
2022/09/15	1.1	39.50	2.5	39.52	39.55	-1.4	16,939	-0.01%
2022/09/14	2.2	39.61	26	39.62	39.65	-23.8	16,875	-0.14%
2022/09/13	1	39.85	22	39.90	39.90	-21	16,925	-0.12%
2022/09/12	13.2	39.84	3.3	39.82	39.80	9.9	16,977	0.06%
2022/09/08	3.1	39.67	1.3	39.73	39.85	1.8	17,321	0.01%
2022/09/07	9.5	39.63	4.5	39.58	39.70	4.9	17,462	0.03%
2022/09/06	7.7	39.72	16.1	39.77	39.85	-8.4	17,501	-0.05%
2022/09/05	0.5	39.06	1	39.05	39.10	-0.5	17,483	0.00%
2022/09/02	11.4	38.58	4.2	38.60	38.50	7.3	17,570	0.04%
2022/09/01	12.7	38.93	0	0.00	38.90	12.7	17,325	0.07%
2022/08/31	1	39.15	12	39.31	39.30	-11	17,158	-0.06%
2022/08/30	9.3	39.25	16	39.20	39.25	-6.7	17,048	-0.04%
2022/08/29	3.3	39.08	0.1	39.50	39.35	3.2	17,169	0.02%
2022/08/26	4.7	39.52	1.4	39.54	39.65	3.3	17,183	0.02%
2022/08/25	1.5	39.34	26.8	39.43	39.55	-25.3	17,263	-0.15%
2022/08/24	0	39.30	1.3	39.30	39.25	-1.3	17,398	-0.01%
2022/08/23	5.1	39.17	0.2	39.60	39.35	4.9	17,816	0.03%
2022/08/22	7.6	39.13	3.1	39.42	39.65	4.5	17,936	0.03%
2022/08/19	3.2	39.41	0	0.00	39.45	3.2	18,065	0.02%
2022/08/18	8	39.67	0.8	39.78	39.80	7.2	18,153	0.04%
2022/08/17	2.1	39.50	2	39.60	40.00	0.1	18,215	0.00%
2022/08/16	3.1	39.33	1.2	39.37	39.35	1.9	18,244	0.01%
2022/08/15	7.2	39.09	2.8	39.41	39.30	4.4	18,314	0.02%
2022/08/12	5.2	39.24	3	39.18	39.30	2.2	18,719	0.01%
2022/08/11	2.4	39.06	12.3	39.19	39.35	-9.9	18,846	-0.05%
2022/08/10	1.1	38.51	1	38.65	38.75	0.1	18,945	0.00%
2022/08/09	3.2	38.43	24.4	38.59	38.75	-21.1	19,108	-0.11%
2022/08/08	8.3	38.48	1	38.55	38.70	7.3	19,258	0.04%
2022/08/05	13.6	38.89	3.1	38.95	38.85	10.5	19,436	0.05%
2022/08/04	11.4	38.79	9	38.91	38.75	2.4	19,943	0.01%
2022/08/03	3.1	39.01	2.5	39.02	39.10	0.5	20,186	0.00%
2022/08/02	16.6	39.06	3	39.05	39.15	13.6	20,245	0.07%
2022/08/01	16	39.13	5	39.16	39.50	11	20,243	0.05%
2022/07/29	9.5	38.46	7	38.41	38.75	2.5	20,205	0.01%
2022/07/28	31.2	38.08	1	38.15	38.20	30.2	20,134	0.15%
2022/07/27	6.2	37.80	0	0.00	37.85	6.2	20,075	0.03%
2022/07/26	27.3	37.85	0	0.00	37.80	27.3	20,246	0.13%
2022/07/25	9.1	37.89	1	37.80	37.85	8.1	20,320	0.04%
2022/07/22	65.1	37.71	1	37.90	37.70	64.1	20,389	0.31%
2022/07/21	65	37.95	3	37.95	38.05	62	20,196	0.31%
2022/07/20	60.4	41.63	6	41.73	41.60	54.4	19,656	0.28%
2022/07/19	5	41.20	5	41.41	41.65	0	19,510	0.00%
2022/07/18	13	40.23	0	0.00	40.70	13	19,267	0.07%
2022/07/15	14.7	40.71	3	40.98	40.50	11.7	19,169	0.06%
2022/07/14	1.1	41.72	3.1	41.72	41.70	-1.9	19,107	-0.01%
2022/07/13	2.5	41.76	2.1	41.80	41.80	0.4	19,230	0.00%
2022/07/12	12.1	40.95	3.9	40.83	41.00	8.2	19,337	0.04%
2022/07/11	6.1	40.87	10	41.13	41.10	-3.9	19,484	-0.02%
2022/07/08	8.2	40.63	2	40.78	40.80	6.2	19,573	0.03%
2022/07/07	0	0.00	53	40.71	40.90	-53	19,674	-0.27%
2022/07/06	5.5	40.14	2	40.20	40.00	3.5	20,055	0.02%
2022/07/05	1.1	40.48	13.1	40.67	40.75	-12	19,967	-0.06%
2022/07/04	5.1	40.24	4	40.05	40.00	1.1	19,809	0.01%
2022/07/01	4.1	40.45	4	40.59	40.35	0.1	19,681	0.00%
2022/06/30	3	39.60	10	39.50	39.50	-7	19,421	-0.04%
2022/06/29	1.2	39.53	0	0.00	39.55	1.2	19,227	0.01%
2022/06/28	6	39.78	0	39.85	39.60	6	19,218	0.03%
2022/06/27	1.6	39.94	1	40.20	39.80	0.6	19,203	0.00%
2022/06/24	1.2	39.64	5	39.41	39.50	-3.8	19,070	-0.02%
2022/06/23	39.1	39.10	3	39.07	39.00	36.1	18,963	0.19%
2022/06/22	6	39.56	7	39.54	39.50	-1	18,809	-0.01%
2022/06/21	55.5	39.45	3	39.50	39.45	52.5	18,775	0.28%
2022/06/20	46.4	39.08	4	39.03	38.85	42.4	18,695	0.23%
2022/06/17	29.5	39.67	0	0.00	39.60	29.5	18,440	0.16%
2022/06/16	19.3	40.23	0	0.00	40.00	19.3	18,279	0.11%
2022/06/15	19.3	40.09	10	40.10	40.05	9.3	18,452	0.05%
2022/06/14	11.4	40.20	3	40.12	40.10	8.4	18,363	0.05%
2022/06/13	47.7	40.88	4	41.00	40.80	43.7	18,122	0.24%
2022/06/10	3.2	41.41	1	41.50	41.40	2.2	17,840	0.01%
2022/06/09	8.1	41.62	0	0.00	41.55	8.1	17,831	0.05%
2022/06/08	3	41.72	0	0.00	41.75	3	17,785	0.02%
2022/06/07	15.3	41.39	2	41.50	41.35	13.3	17,736	0.07%
2022/06/06	4.2	41.58	5	41.51	41.55	-0.8	17,502	0.00%
2022/06/02	110.1	41.75	4	41.79	41.70	106.1	17,511	0.61%	大買/鉅額交易
2022/06/01	31.1	42.36	6	42.15	42.10	25.1	17,534	0.14%
2022/05/31	1	42.80	2	42.80	42.60	-1	17,391	-0.01%
2022/05/30	11	42.91	1.3	43.00	42.80	9.7	16,918	0.06%
2022/05/27	3	42.22	0	0.00	42.20	3	16,696	0.02%
2022/05/26	15.1	42.08	2	42.05	41.70	13.1	16,596	0.08%
2022/05/25	6	41.31	3.1	41.64	41.65	2.9	16,538	0.02%
2022/05/24	23.2	41.22	0	0.00	41.20	23.2	16,462	0.14%
2022/05/23	9.2	41.22	0	0.00	41.20	9.2	16,294	0.06%
2022/05/20	5.4	41.37	1.4	41.64	41.15	4.1	16,186	0.03%
2022/05/19	5.8	41.18	3	41.10	41.10	2.8	15,717	0.02%
2022/05/18	9.2	41.35	1	41.60	41.60	8.2	15,532	0.05%
2022/05/17	13.7	41.57	12	41.53	41.50	1.7	15,250	0.01%
2022/05/16	9.7	41.39	23	41.17	41.25	-13.3	15,019	-0.09%
2022/05/13	3.7	41.41	1	41.50	41.60	2.7	14,715	0.02%
2022/05/12	63.6	41.18	33	41.50	40.80	30.6	14,482	0.21%
2022/05/11	23.1	42.68	28	42.75	42.65	-4.9	13,898	-0.04%
2022/05/10	5.6	43.87	1	43.80	43.85	4.6	13,469	0.03%
2022/05/09	20.7	44.36	2	44.33	44.25	18.7	13,279	0.14%
2022/05/06	4.1	45.14	0	0.00	45.10	4.1	13,113	0.03%
2022/05/05	10.5	45.63	1	45.60	45.60	9.5	13,152	0.07%
2022/05/04	1.1	45.32	0	0.00	45.50	1.1	13,127	0.01%
2022/05/03	8.2	45.42	0	0.00	45.35	8.2	13,228	0.06%
2022/04/29	3.2	46.11	1	46.30	45.90	2.2	12,942	0.02%
2022/04/28	6.5	45.83	38.2	45.85	46.10	-31.6	12,785	-0.25%
2022/04/27	29.9	45.85	9	45.80	45.80	20.9	12,580	0.17%
2022/04/26	34.5	46.15	1	46.10	46.20	33.5	12,312	0.27%
2022/04/25	6.4	46.13	9	46.14	46.10	-2.6	12,241	-0.02%
2022/04/22	13	46.55	0	0.00	46.55	13	12,099	0.11%
2022/04/21	10.2	46.73	5	46.92	46.80	5.2	12,074	0.04%
2022/04/20	7.4	46.49	0	0.00	46.60	7.4	12,063	0.06%
2022/04/19	37.1	46.35	1	46.40	46.35	36.1	11,970	0.30%
2022/04/18	38.5	46.57	4	46.49	46.50	34.5	11,843	0.29%
2022/04/15	17.6	47.24	2	47.15	47.10	15.6	11,628	0.13%
2022/04/14	14	47.77	8	47.83	47.70	6	11,442	0.05%
2022/04/13	22	47.98	0	0.00	48.00	22	11,348	0.19%
2022/04/12	19.3	48.08	11.1	48.31	48.00	8.3	11,175	0.07%
2022/04/11	5.1	49.36	8	49.55	49.45	-2.9	10,764	-0.03%
2022/04/08	0	0.00	1	49.60	49.80	-1	10,837	-0.01%
2022/04/07	4.2	49.63	5	49.65	49.55	-0.8	10,806	-0.01%
2022/04/06	0	49.85	5.3	49.83	50.20	-5.3	10,709	-0.05%
2022/04/01	3.3	49.81	4.5	49.78	49.75	-1.2	10,657	-0.01%
2022/03/31	1	50.00	21	49.98	49.90	-20	10,588	-0.19%
2022/03/30	6	49.82	0.2	49.80	49.85	5.8	10,436	0.06%
2022/03/29	1	49.90	1	49.75	49.80	0	10,432	0.00%
2022/03/28	2	49.40	7.2	49.52	49.70	-5.2	10,389	-0.05%
2022/03/25	2.3	49.72	6.5	49.61	49.70	-4.2	10,342	-0.04%
2022/03/24	3.1	49.73	11	49.90	49.95	-7.9	10,385	-0.08%
2022/03/23	2.8	49.57	8	49.55	49.65	-5.2	10,460	-0.05%
2022/03/22	1	49.35	6.2	49.51	49.70	-5.2	10,377	-0.05%
2022/03/21	5.8	49.54	19.1	49.45	49.75	-13.3	10,380	-0.13%
2022/03/18	9	48.67	21	48.70	48.95	-12	10,135	-0.12%
2022/03/17	1	47.90	6.1	47.96	48.00	-5.1	9,745	-0.05%
2022/03/16	13	47.78	3	47.92	47.85	10	9,630	0.10%
2022/03/15	0.1	47.75	12	47.85	47.95	-11.9	9,597	-0.12%
2022/03/14	0	0.00	2	47.60	47.55	-2	9,592	-0.02%
2022/03/11	2	47.50	7	47.49	47.45	-5	9,676	-0.05%
2022/03/10	6.1	47.36	3.2	47.48	47.60	2.9	9,818	0.03%
2022/03/09	0	47.23	1	47.20	47.25	-1	9,901	-0.01%
2022/03/08	7.1	46.92	11.3	46.96	46.95	-4.2	10,051	-0.04%
2022/03/07	20.9	47.05	11	47.06	47.10	9.9	10,059	0.10%
2022/03/04	6.1	47.64	4.1	47.67	47.65	2	10,340	0.02%
2022/03/03	0	47.97	1	48.05	48.05	-1	10,465	-0.01%
2022/03/02	4.1	47.65	0	0.00	48.00	4.1	10,752	0.04%
2022/03/01	3.2	47.78	2.4	47.72	47.80	0.8	10,862	0.01%
2022/02/25	9.9	47.02	1	47.05	47.35	8.9	10,955	0.08%
2022/02/24	11	47.30	23.3	47.12	47.30	-12.3	10,884	-0.11%
2022/02/23	6.1	47.69	1.5	47.63	47.65	4.6	10,872	0.04%
2022/02/22	12	47.26	14	47.43	47.70	-2	10,974	-0.02%
2022/02/21	0.5	47.50	8	47.60	47.60	-7.5	10,977	-0.07%
2022/02/18	1	47.35	5	47.47	47.45	-4	11,056	-0.04%
2022/02/17	5.1	47.29	8	47.41	47.45	-2.9	11,143	-0.03%
2022/02/16	5.1	47.03	0.5	47.19	47.00	4.6	11,199	0.04%
2022/02/15	10	47.01	0.1	47.20	47.00	9.9	11,255	0.09%
2022/02/14	9.5	47.02	0	0.00	47.15	9.5	11,341	0.08%
2022/02/11	7.8	47.35	18	47.28	47.55	-10.2	11,337	-0.09%
2022/02/10	6.2	47.19	1	47.55	47.55	5.2	11,361	0.05%
2022/02/09	1.6	47.02	0	0.00	47.30	1.6	11,433	0.01%
2022/02/08	2.2	46.98	0	47.15	46.95	2.2	11,535	0.02%
2022/02/07	15.5	46.47	0	0.00	47.10	15.5	11,491	0.13%
2022/01/26	0.3	47.03	3.2	46.91	46.85	-2.9	11,314	-0.03%
2022/01/25	17.6	46.70	6.1	46.80	46.80	11.5	11,349	0.10%
2022/01/24	8.1	47.12	25	47.12	47.15	-16.9	11,222	-0.15%
2022/01/21	11	47.32	0	0.00	47.40	11	11,339	0.10%
2022/01/20	2.3	47.54	0	0.00	47.50	2.3	11,291	0.02%
2022/01/19	1	47.55	20.2	47.60	47.60	-19.2	11,341	-0.17%
2022/01/18	12	47.55	10	47.55	47.75	2	11,490	0.02%
2022/01/17	2.1	47.43	5.3	47.60	47.60	-3.2	11,598	-0.03%
2022/01/14	5.1	47.54	0	0.00	47.60	5.1	11,605	0.04%
2022/01/13	11	47.72	19	47.73	47.95	-8	11,826	-0.07%
2022/01/12	5.5	47.21	2	47.30	47.50	3.5	12,070	0.03%
2022/01/11	7.2	47.22	3	47.15	47.50	4.2	12,310	0.03%
2022/01/10	9.2	47.11	9	47.45	47.30	0.2	12,274	0.00%
2022/01/07	1.1	47.30	10	47.25	47.45	-9	12,237	-0.07%
2022/01/06	1	47.15	1	47.50	47.60	0	12,219	0.00%
2022/01/05	3.3	47.19	5	47.10	47.15	-1.7	12,240	-0.01%
2022/01/04	11.6	47.36	0	0.00	47.30	11.6	12,299	0.09%
2022/01/03	10	47.57	0	0.00	47.45	10	12,196	0.08%
2021/12/30	2	48.05	0	0.00	48.00	2	12,155	0.02%
2021/12/29	4	48.10	13	48.10	48.15	-9	12,270	-0.07%
2021/12/28	1.3	48.02	6.3	48.03	48.15	-5	12,350	-0.04%
2021/12/27	0.2	48.00	14.1	48.08	48.10	-13.9	12,448	-0.11%
2021/12/24	1	47.80	2.1	47.83	47.90	-1.1	12,692	-0.01%
2021/12/23	6.2	47.60	3	47.63	47.70	3.2	12,853	0.02%
2021/12/22	3	47.30	5.1	47.32	47.40	-2.1	12,914	-0.02%
2021/12/21	4.1	47.23	10.1	47.25	47.25	-6	13,062	-0.05%
2021/12/20	10.3	47.24	2	47.15	47.40	8.3	13,199	0.06%
2021/12/17	1	47.55	10	47.44	47.45	-9	13,236	-0.07%
2021/12/16	11.4	46.94	1	46.85	46.90	10.4	13,161	0.08%
2021/12/15	5.2	47.07	0	0.00	46.95	5.2	13,398	0.04%
2021/12/14	3.3	47.07	0	0.00	47.00	3.3	13,527	0.02%
2021/12/13	2	47.15	1	47.25	47.10	1	13,762	0.01%
2021/12/10	2.1	47.52	0.1	47.50	47.30	2	14,011	0.01%
2021/12/09	6.2	47.42	0	0.00	47.40	6.2	14,718	0.04%
2021/12/08	3.1	47.60	0	0.00	47.70	3.1	15,007	0.02%
2021/12/07	4.2	47.08	10.5	47.19	47.55	-6.4	15,100	-0.04%
2021/12/06	5.3	47.05	13	47.00	47.30	-7.7	15,059	-0.05%
2021/12/03	8.2	46.53	2.3	46.74	46.40	5.9	15,012	0.04%
2021/12/02	20.6	46.39	0	0.00	46.30	20.6	14,910	0.14%
2021/12/01	8.6	46.26	3.1	46.38	46.60	5.5	14,885	0.04%
2021/11/30	18.2	46.35	1	47.05	46.00	17.2	14,816	0.12%
2021/11/29	32.7	46.28	4.1	46.09	46.50	28.6	14,386	0.20%
2021/11/26	32.6	46.63	10	46.66	46.50	22.6	14,324	0.16%
2021/11/25	6.7	47.18	10.1	47.15	47.15	-3.4	14,217	-0.02%
2021/11/24	17.3	47.45	0	0.00	47.45	17.3	14,124	0.12%
2021/11/23	3.7	47.77	1.1	47.85	47.80	2.6	13,953	0.02%
2021/11/22	7.5	47.98	0	0.00	47.90	7.5	13,999	0.05%
2021/11/19	7.5	48.13	0	0.00	48.30	7.5	13,936	0.05%
2021/11/18	1.7	48.37	0.1	48.50	48.30	1.6	13,882	0.01%
2021/11/17	4.5	48.45	1.3	48.48	48.55	3.2	13,875	0.02%
2021/11/16	3.1	48.52	2.7	48.65	48.65	0.4	13,977	0.00%
2021/11/15	7	48.43	3	48.48	48.60	4	14,174	0.03%
2021/11/12	1.1	48.60	0	0.00	48.70	1.1	14,358	0.01%
2021/11/11	3.6	48.63	1	48.90	48.80	2.6	14,578	0.02%
2021/11/10	1.5	48.62	0	0.00	48.70	1.5	14,843	0.01%
2021/11/09	12	48.52	10.4	48.53	48.80	1.6	15,088	0.01%
2021/11/08	11.2	48.69	4.1	48.83	48.95	7.2	16,197	0.04%
2021/11/05	21.5	47.92	2.1	47.92	48.15	19.4	16,989	0.11%
2021/11/04	15.1	48.12	0.1	48.35	48.10	15	17,324	0.09%
2021/11/03	8.4	48.14	2	48.10	48.15	6.4	17,764	0.04%
2021/11/02	5.3	48.21	0	0.00	48.15	5.3	18,197	0.03%
2021/11/01	1	48.20	10	48.15	48.25	-9	18,674	-0.05%
2021/10/29	6	48.32	0.4	48.50	48.25	5.6	18,923	0.03%
2021/10/28	7	48.56	1	48.60	48.50	6	19,472	0.03%
2021/10/27	9	48.47	5.1	48.55	48.35	3.9	19,594	0.02%
2021/10/26	6.5	48.62	1.2	48.61	48.45	5.3	19,646	0.03%
2021/10/25	3.3	48.21	0	0.00	48.25	3.3	19,726	0.02%
2021/10/22	3	48.92	0	0.00	48.80	3	20,089	0.01%
2021/10/21	6.4	48.46	1	48.60	48.75	5.4	20,240	0.03%
2021/10/20	20.8	48.29	1	48.55	48.35	19.8	20,272	0.10%
2021/10/19	18.2	49.26	2	49.05	49.10	16.2	20,369	0.08%
2021/10/18	7	49.92	1	49.90	49.80	6	20,223	0.03%
2021/10/15	3.3	49.87	1	50.10	50.10	2.3	20,486	0.01%
2021/10/14	2.3	49.94	0	0.00	49.90	2.3	20,492	0.01%
2021/10/13	0	0.00	3	50.30	50.50	-3	20,515	-0.01%
2021/10/12	0.1	50.10	7	50.25	50.20	-6.9	20,491	-0.03%
2021/10/07	0.2	50.30	0	0.00	50.40	0.2	20,717	0.00%
2021/10/06	4	49.95	5	49.89	49.90	-1	20,940	0.00%
2021/10/05	0.1	50.06	7.4	49.95	50.30	-7.3	21,193	-0.03%
2021/10/04	0.3	50.17	2	50.05	50.00	-1.7	21,654	-0.01%
2021/10/01	3.1	50.07	0	0.00	50.20	3.1	22,316	0.01%
2021/09/30	1	51.00	3	50.93	51.00	-2	22,380	-0.01%
2021/09/29	1.4	50.65	0	0.00	50.60	1.4	22,519	0.01%
2021/09/28	0	0.00	12	51.18	51.00	-12	22,713	-0.05%
2021/09/27	3.3	50.94	2	51.05	51.10	1.3	22,761	0.01%
2021/09/24	0	0.00	10.1	51.38	51.30	-10.1	22,881	-0.04%
2021/09/23	0	0.00	8	50.96	51.20	-8	22,886	-0.03%
2021/09/22	12.3	50.00	13	50.02	50.70	-0.7	22,838	0.00%
2021/09/17	6.5	50.97	5	51.26	50.70	1.5	22,742	0.01%
2021/09/16	5	51.60	25.1	51.34	51.70	-20.1	22,693	-0.09%
2021/09/15	3.1	51.21	19	51.27	51.20	-15.9	22,526	-0.07%
2021/09/14	8.1	51.26	31	51.30	51.40	-22.9	22,421	-0.10%
2021/09/13	2.5	50.00	12	49.71	50.10	-9.5	21,802	-0.04%
2021/09/10	1.1	48.16	12	48.75	49.00	-10.9	21,700	-0.05%
2021/09/09	1	48.05	0	0.00	48.20	1	21,833	0.00%
2021/09/08	2.5	48.73	14.3	48.63	48.55	-11.7	21,908	-0.05%
2021/09/07	3	48.75	4.6	48.77	48.75	-1.5	21,992	-0.01%
2021/09/06	4.3	48.86	9.1	48.93	48.80	-4.8	22,010	-0.02%
2021/09/03	4.1	48.10	3	48.18	48.50	1.1	21,935	0.00%
2021/09/02	2.1	47.91	0	0.00	47.90	2.1	21,889	0.01%
2021/09/01	6	48.16	2	48.18	48.40	4	21,952	0.02%
2021/08/31	4.2	48.08	0	0.00	48.45	4.2	21,850	0.02%
2021/08/30	5.4	47.35	17.5	47.36	47.60	-12.1	21,749	-0.06%
2021/08/27	6	47.07	4.1	47.38	47.45	1.9	21,802	0.01%
2021/08/26	5.6	46.80	1	47.10	46.95	4.6	22,042	0.02%
2021/08/25	5.1	46.98	7	46.93	47.20	-1.9	22,198	-0.01%
2021/08/24	8.1	46.68	1	46.65	46.75	7.1	22,216	0.03%
2021/08/23	4	46.86	0	0.00	46.80	4	22,436	0.02%
2021/08/20	2.5	46.16	31	46.21	46.15	-28.5	22,539	-0.13%
2021/08/19	18.5	46.35	2	46.53	46.20	16.5	22,907	0.07%
2021/08/18	24.1	46.84	5	46.89	47.25	19.1	22,789	0.08%
2021/08/17	5.2	47.38	7.1	47.35	47.30	-1.9	22,621	-0.01%
2021/08/16	21.3	47.90	7	47.96	47.95	14.3	22,465	0.06%
2021/08/13	20.4	48.33	3	48.32	48.40	17.4	22,509	0.08%
2021/08/12	89.1	47.01	16	47.23	47.60	73.1	22,621	0.32%
2021/08/11	59.4	51.10	41	51.09	51.10	18.4	21,868	0.08%
2021/08/10	9.2	51.86	7	51.89	51.90	2.2	21,421	0.01%
2021/08/09	18.2	51.99	29	52.21	52.40	-10.9	21,726	-0.05%
2021/08/06	7	52.69	7.1	52.77	52.90	-0.1	21,805	0.00%
2021/08/05	20.9	52.99	14	53.06	52.70	6.9	22,168	0.03%
2021/08/04	6.3	53.90	1	54.20	53.80	5.3	23,135	0.02%
2021/08/03	7.1	53.63	36	53.63	53.90	-29	23,671	-0.12%
2021/08/02	2	52.60	6	52.58	52.80	-4	23,444	-0.02%
2021/07/30	10	52.59	11	52.81	52.60	-1	23,936	0.00%
2021/07/29	1	52.21	7	52.29	52.90	-6	24,450	-0.02%
2021/07/28	14	52.16	21.5	52.70	52.40	-7.4	24,837	-0.03%
2021/07/27	9.1	53.04	3	52.90	53.00	6.1	25,536	0.02%
2021/07/26	11	53.36	5	53.22	53.20	6	26,205	0.02%
2021/07/23	4.5	52.53	38.1	52.68	53.00	-33.6	26,532	-0.13%
2021/07/22	9	52.08	2	52.00	52.10	7	26,663	0.03%
2021/07/21	17.2	51.84	23.1	52.16	51.80	-5.9	27,077	-0.02%
2021/07/20	5.5	51.54	7	51.60	51.70	-1.5	27,984	-0.01%
2021/07/19	11	51.51	3	51.63	52.00	8	29,485	0.03%
2021/07/16	3	51.40	1	51.50	51.50	2	32,699	0.01%
2021/07/15	7.1	51.38	6	51.52	51.60	1.1	34,817	0.00%
2021/07/14	15.1	51.49	14	51.54	51.50	1.1	36,177	0.00%
2021/07/13	15.1	51.88	4	51.85	51.90	11.1	36,859	0.03%
2021/07/12	21.1	52.01	5	52.10	52.20	16.1	37,265	0.04%
2021/07/09	20	52.08	62	52.20	52.00	-42	37,473	-0.11%
2021/07/08	14.6	52.66	14.1	52.46	52.80	0.6	37,291	0.00%
2021/07/07	4.1	51.23	11	51.26	51.30	-6.9	36,928	-0.02%
2021/07/06	8	50.98	5.1	50.98	51.20	2.9	36,823	0.01%
2021/07/05	17.3	50.80	10	50.80	50.60	7.3	36,751	0.02%
2021/07/02	17.2	50.56	9	50.72	50.50	8.2	36,605	0.02%
2021/07/01	46.8	50.77	1	50.60	50.60	45.8	36,533	0.13%
2021/06/30	6.2	51.10	11	51.11	51.00	-4.8	36,744	-0.01%
2021/06/29	2	51.10	3	51.20	51.20	-1	36,788	0.00%
2021/06/28	14.1	51.01	3.1	50.97	51.10	11	36,966	0.03%
2021/06/25	47	50.96	3	51.10	51.00	44	36,992	0.12%
2021/06/24	11	50.99	2	51.15	51.10	9	37,241	0.02%
2021/06/23	2.3	50.91	7	50.79	51.00	-4.7	37,676	-0.01%
2021/06/22	7.1	50.96	5.1	51.00	50.90	2	37,792	0.01%
2021/06/21	15.3	50.61	8	50.74	50.70	7.3	37,889	0.02%
2021/06/18	5.1	51.18	2.2	51.17	51.00	2.9	38,189	0.01%
2021/06/17	5.1	51.55	0	0.00	51.50	5.1	39,486	0.01%
2021/06/16	0	0.00	7.4	51.72	51.90	-7.4	39,623	-0.02%
2021/06/15	1.2	51.16	1	51.20	51.30	0.2	39,581	0.00%
2021/06/11	0.1	51.45	3	51.37	51.40	-3	39,636	-0.01%
2021/06/09	26.3	51.00	0	0.00	51.30	26.3	39,925	0.07%
2021/06/08	37.1	51.24	4.2	51.35	51.40	32.9	40,039	0.08%
2021/06/07	31.5	51.33	2	51.65	51.50	29.5	40,264	0.07%
2021/06/04	10	51.81	5	51.82	51.90	5	40,452	0.01%
2021/06/03	4.2	52.00	7	52.10	52.30	-2.8	40,659	-0.01%
2021/06/02	5	51.70	5	51.88	52.00	0	40,510	0.00%
2021/06/01	3.1	51.37	1.3	51.50	51.50	1.8	40,290	0.00%
2021/05/31	4	51.25	13.2	51.05	51.60	-9.1	40,457	-0.02%
2021/05/28	4.2	50.43	8.5	50.31	50.60	-4.3	40,331	-0.01%
2021/05/27	10.1	49.97	80.4	50.10	50.30	-70.3	40,411	-0.17%
2021/05/26	7	50.84	4	51.08	50.70	3	40,254	0.01%
2021/05/25	2.2	51.12	16.1	51.27	51.10	-13.8	40,193	-0.03%
2021/05/24	1	51.20	5	51.12	51.30	-4	40,233	-0.01%
2021/05/21	6	51.28	14	52.26	51.20	-8	40,408	-0.02%
2021/05/20	10.2	50.90	8.1	50.78	50.80	2.1	40,310	0.01%
2021/05/19	11.3	50.07	20	50.32	50.50	-8.8	40,085	-0.02%
2021/05/18	25.2	49.45	11.6	49.44	50.00	13.5	39,915	0.03%
2021/05/17	33.2	48.10	43.2	48.03	47.90	-10	39,776	-0.03%
2021/05/14	3	49.58	14	49.65	49.60	-11	39,121	-0.03%
2021/05/13	32.3	48.96	87	47.99	49.20	-54.7	38,782	-0.14%
2021/05/12	70.6	49.56	40.3	49.42	49.60	30.3	38,261	0.08%
2021/05/11	30.3	52.20	51.2	51.81	51.60	-20.9	36,972	-0.06%
2021/05/10	21.2	52.80	61.2	52.90	52.90	-40	36,241	-0.11%
2021/05/07	86.3	52.65	419	52.01	52.30	-332.7	36,059	-0.92%	大賣/鉅額交易
2021/05/06	531.2	51.77	20.1	51.70	53.00	511.1	35,706	1.43%	大買/鉅額交易
2021/05/05	87.2	50.96	28.2	50.78	50.80	59	35,241	0.17%
2021/05/04	57.1	50.22	10.2	50.69	50.20	46.9	35,127	0.13%
2021/05/03	17.4	51.29	10	51.41	51.20	7.4	34,169	0.02%
2021/04/29	12.1	52.35	38.2	52.57	52.10	-26.1	33,664	-0.08%
2021/04/28	27.3	52.51	52.1	52.43	53.20	-24.9	33,224	-0.07%
2021/04/27	27.3	52.77	2	52.65	52.70	25.3	33,106	0.08%
2021/04/26	42.8	53.14	23.2	53.17	53.10	19.6	32,617	0.06%
2021/04/23	111.7	52.57	49	52.58	53.00	62.7	31,717	0.20%	大買/
2021/04/22	145.4	56.92	102.3	56.33	54.10	43.1	30,558	0.14%	大買/大賣/
2021/04/21	47	54.22	57.1	54.45	55.70	-10.1	27,491	-0.04%
2021/04/20	92.4	52.70	35	52.77	52.00	57.5	25,459	0.23%
2021/04/19	22	49.99	18.5	50.22	50.40	3.5	24,106	0.01%
2021/04/16	8.7	48.49	15.1	48.51	49.00	-6.4	23,301	-0.03%
2021/04/15	12.2	47.81	14	47.94	47.90	-1.8	22,795	-0.01%
2021/04/14	20	47.18	11.2	47.12	47.00	8.8	22,494	0.04%
2021/04/13	20	47.33	35	47.09	47.20	-15	22,362	-0.07%
2021/04/12	52.4	46.75	6.5	46.80	46.85	45.8	22,111	0.21%
2021/04/09	9.2	46.80	35	46.90	46.70	-25.8	22,041	-0.12%
2021/04/08	2	46.78	6	46.78	46.90	-4	21,910	-0.02%
2021/04/07	1	46.80	22.3	46.79	46.80	-21.3	21,820	-0.10%
2021/04/06	3.2	46.76	47.8	46.83	46.85	-44.6	21,761	-0.20%
2021/04/01	10	46.70	0.3	46.70	46.70	9.7	21,372	0.05%
2021/03/31	9.5	46.74	29.5	46.77	46.80	-20	21,256	-0.09%
2021/03/30	17	46.34	3.3	46.36	46.55	13.7	21,044	0.07%
2021/03/29	2	46.38	15.2	46.43	46.50	-13.2	20,945	-0.06%
2021/03/26	13.2	46.10	87.5	45.90	46.15	-74.3	20,680	-0.36%
2021/03/25	8.4	45.48	10	45.58	45.55	-1.6	20,287	-0.01%
2021/03/24	4.2	45.55	4.1	45.60	45.55	0.1	20,110	0.00%
2021/03/23	15.1	45.73	52	45.86	45.70	-36.9	19,996	-0.18%
2021/03/22	70.9	45.76	149.6	45.67	45.80	-78.7	19,589	-0.40%	大賣/
2021/03/19	9.6	42.80	21	42.75	42.70	-11.4	18,122	-0.06%
2021/03/18	6.5	43.08	9	43.16	43.10	-2.5	17,888	-0.01%
2021/03/17	4	42.84	21	42.85	42.85	-17	17,899	-0.09%
2021/03/16	4.1	42.56	11	42.60	42.60	-6.9	17,904	-0.04%
2021/03/15	28.1	42.47	10	42.70	42.35	18.1	17,936	0.10%
2021/03/12	8.3	42.62	6.1	42.68	42.70	2.2	17,781	0.01%
2021/03/11	6	42.90	7	42.96	42.85	-1.1	17,666	-0.01%
2021/03/10	25	43.00	10	43.08	43.00	15	17,600	0.09%
2021/03/09	10	43.10	18	43.07	43.40	-8	17,714	-0.04%
2021/03/08	12	42.68	10	42.63	42.65	2	17,513	0.01%
2021/03/05	0	0.00	2	42.48	42.50	-2	17,433	-0.01%
2021/03/04	34.1	42.28	4	42.41	42.50	30.1	17,847	0.17%
2021/03/03	5	42.40	19	42.49	42.55	-14	17,835	-0.08%
2021/03/02	29.5	42.34	16	42.38	42.10	13.5	17,744	0.08%
2021/02/26	18	42.19	14	42.25	42.00	4	17,589	0.02%
2021/02/25	7	42.84	12.2	42.70	42.90	-5.2	17,255	-0.03%
2021/02/24	32.1	42.56	2.2	42.62	42.55	29.9	17,267	0.17%
2021/02/23	24.1	42.19	10	42.30	42.45	14.1	17,237	0.08%
2021/02/22	5	41.69	3	41.75	41.80	2	17,008	0.01%
2021/02/19	5	41.24	19	41.47	41.60	-14	16,970	-0.08%
2021/02/18	3	41.52	1	41.45	41.35	2	16,894	0.01%
2021/02/17	9.2	41.13	30	41.00	41.25	-20.8	16,801	-0.12%
2021/02/05	5	40.66	5	40.75	40.85	0	16,576	0.00%
2021/02/04	17.1	40.46	1	40.45	40.40	16.1	16,647	0.10%
2021/02/03	24	40.60	1	40.65	40.55	23	17,019	0.14%
2021/02/02	13	40.86	10	41.05	40.75	3	16,937	0.02%
2021/02/01	5.7	40.74	2	40.70	40.80	3.7	16,812	0.02%
2021/01/29	29.9	40.26	0.2	40.50	40.15	29.8	16,789	0.18%
2021/01/28	29	40.26	1	40.20	40.25	28	16,597	0.17%
2021/01/27	17	40.39	0	0.00	40.35	17	16,362	0.10%
2021/01/26	32	40.42	1	40.50	40.35	31	16,223	0.19%
2021/01/25	36.2	40.86	1	41.05	40.90	35.2	15,710	0.22%
2021/01/22	6	40.56	23	40.65	40.60	-17	15,509	-0.11%
2021/01/21	22.3	40.92	0	0.00	40.80	22.3	15,191	0.15%
2021/01/20	59.3	40.96	22.6	41.01	40.95	36.7	15,029	0.24%
2021/01/19	2.3	41.80	16	41.80	41.75	-13.7	14,598	-0.09%
2021/01/18	15	41.50	3	41.57	41.60	12	14,547	0.08%
2021/01/15	29.3	42.06	5	42.25	41.95	24.3	14,248	0.17%
2021/01/14	23	42.59	2	42.55	42.55	21	13,868	0.15%
2021/01/13	6	42.64	0	0.00	42.70	6	13,709	0.04%
2021/01/12	7	42.75	1	42.75	42.70	6	13,599	0.04%
2021/01/11	0	0.00	12.2	42.90	43.10	-12.2	13,516	-0.09%
2021/01/08	27	42.84	0	0.00	42.95	27	13,435	0.20%
2021/01/07	28	42.87	26	42.93	42.85	2	13,366	0.01%
2021/01/06	26	42.95	0	0.00	42.95	26	13,172	0.20%
2021/01/05	26	43.06	1	43.20	43.10	25	13,036	0.19%
2021/01/04	14	43.16	3	43.28	43.20	11	12,974	0.08%
2020/12/31	3	43.25	0	0.00	43.20	3	12,933	0.02%
2020/12/30	0	0.00	1.4	43.11	43.25	-1.4	12,962	-0.01%
2020/12/29	1	42.90	0	0.00	43.00	1	12,916	0.01%
2020/12/28	1	42.95	9	42.85	43.00	-8	12,907	-0.06%
2020/12/25	2	42.75	1	42.75	42.80	1	12,961	0.01%
2020/12/24	6	42.75	1	42.75	42.70	5	13,055	0.04%
2020/12/23	21.3	42.73	60.2	42.74	42.80	-39	13,075	-0.30%
2020/12/22	5.3	43.18	2	42.98	42.95	3.3	13,149	0.03%
2020/12/21	22.2	43.45	11	43.47	43.50	11.2	13,438	0.08%
2020/12/18	1.6	42.86	0.4	42.96	42.95	1.2	13,750	0.01%
2020/12/17	3	42.67	1	43.00	42.65	2	13,865	0.01%
2020/12/16	12.8	42.91	5	43.11	43.05	7.8	13,782	0.06%
2020/12/15	7.2	42.64	0	0.00	42.50	7.2	13,764	0.05%
2020/12/14	3	42.80	2	42.85	42.80	1	13,726	0.01%
2020/12/11	1	42.90	2.6	42.92	42.90	-1.6	13,816	-0.01%
2020/12/10	15	43.31	28.1	43.28	43.25	-13.1	13,749	-0.09%
2020/12/09	1	43.55	3	43.50	43.35	-2	13,778	-0.01%
2020/12/08	2	43.53	14	43.37	43.60	-12	13,772	-0.09%
2020/12/07	3	43.53	15.9	43.53	43.55	-12.9	13,759	-0.09%
2020/12/04	22.2	43.70	0	0.00	43.65	22.2	13,838	0.16%
2020/12/03	66.2	43.54	3	43.68	43.50	63.2	13,761	0.46%
2020/12/02	2	43.15	2	43.15	43.20	0	13,481	0.00%
2020/12/01	1	43.00	1	42.75	43.15	0	13,676	0.00%
2020/11/30	7.6	43.14	4	43.48	42.90	3.6	13,906	0.03%
2020/11/27	1	43.15	44.1	43.26	43.30	-43.1	13,694	-0.31%
2020/11/26	1	42.70	4	42.93	42.95	-3	13,620	-0.02%
2020/11/25	17	42.89	3	43.00	42.60	14	13,772	0.10%
2020/11/24	1	42.80	25.8	42.84	42.75	-24.8	13,849	-0.18%
2020/11/23	0	0.00	6	42.98	43.00	-6	13,800	-0.04%
2020/11/20	3	42.55	13	42.63	42.70	-10	13,790	-0.07%
2020/11/19	0	0.00	0.1	42.85	42.90	-0.1	13,775	0.00%
2020/11/18	2	42.88	20	42.90	42.70	-18	13,816	-0.13%
2020/11/17	1.9	42.47	31.1	42.59	42.75	-29.2	13,854	-0.21%
2020/11/16	2.4	42.35	25.2	42.27	42.35	-22.8	14,202	-0.16%
2020/11/13	8.2	42.26	1	42.25	42.25	7.2	14,467	0.05%
2020/11/12	6.2	42.59	6	42.63	42.40	0.2	14,811	0.00%
2020/11/11	29.4	42.28	84	42.68	42.65	-54.6	14,831	-0.37%
2020/11/10	23	41.10	22	41.49	41.55	1	14,766	0.01%
2020/11/09	6	41.14	14	41.14	41.15	-8	14,981	-0.05%
2020/11/06	9	40.83	1.3	40.86	40.85	7.7	16,178	0.05%
2020/11/05	46	41.02	5	41.03	41.05	41	16,546	0.25%
2020/11/04	10	40.86	6	40.90	40.90	4	16,842	0.02%
2020/11/03	5	40.78	14	40.78	40.95	-9	17,212	-0.05%
2020/11/02	2.4	40.60	1	40.55	40.60	1.4	17,662	0.01%
2020/10/30	3.3	40.40	3	40.55	40.55	0.3	18,262	0.00%
2020/10/29	15	40.45	11	40.50	40.35	4	18,465	0.02%
2020/10/28	1	40.60	2	40.63	40.55	-1	18,534	-0.01%
2020/10/27	3	40.38	0	0.00	40.50	3	18,592	0.02%
2020/10/26	29	40.72	0.4	41.10	40.50	28.6	18,606	0.15%
2020/10/23	19	40.69	0	0.00	40.65	19	18,750	0.10%
2020/10/22	6	40.77	2	40.55	41.00	4	18,943	0.02%
2020/10/21	11	40.40	0	0.00	40.30	11	19,040	0.06%
2020/10/20	14	40.25	0.1	40.50	40.35	13.9	19,061	0.07%
2020/10/19	8	40.58	0.1	40.65	40.45	7.9	19,122	0.04%
2020/10/16	5	40.45	2	40.35	40.30	3	19,278	0.02%
2020/10/15	3	40.27	1	40.30	40.30	2	19,671	0.01%
2020/10/14	18	40.70	2	40.63	40.50	16	19,700	0.08%
2020/10/13	7	40.46	44	40.44	40.50	-37	19,784	-0.19%
2020/10/12	10	40.96	2	40.90	40.95	8	20,214	0.04%
2020/10/08	16	41.01	0	0.00	41.15	16	20,431	0.08%
2020/10/07	12	41.18	1	41.05	41.15	11	20,445	0.05%
2020/10/06	0	0.00	1	41.25	41.40	-1	20,441	0.00%
2020/10/05	10	41.04	0.3	41.40	41.00	9.7	20,601	0.05%
2020/09/30	3	41.45	6	41.55	41.40	-3	20,812	-0.01%
2020/09/29	0.7	41.45	18	41.39	41.20	-17.3	20,975	-0.08%
2020/09/28	3	40.77	6	40.80	40.95	-3	21,043	-0.01%
2020/09/25	13	40.67	14	40.58	40.55	-1	21,224	0.00%
2020/09/24	24	40.12	0	0.00	40.05	24	21,293	0.11%
2020/09/23	37	41.04	1.1	40.98	41.00	36	21,057	0.17%
2020/09/22	16	41.85	7	41.86	41.80	9	20,759	0.04%
2020/09/21	8.2	42.35	2	42.40	42.25	6.2	20,638	0.03%
2020/09/18	4.1	42.54	5.3	42.63	42.50	-1.2	20,706	-0.01%
2020/09/17	3.2	42.53	0	0.00	42.55	3.2	20,727	0.02%
2020/09/16	1.5	42.77	9.1	42.80	42.85	-7.6	20,772	-0.04%
2020/09/15	11	42.65	0	0.00	42.70	11	20,736	0.05%
2020/09/14	21	42.40	5	42.80	42.95	16	20,963	0.08%
2020/09/11	6	42.28	0	0.00	42.30	6	20,893	0.03%
2020/09/10	13.1	42.25	5	42.36	42.45	8.1	20,933	0.04%
2020/09/09	10.1	42.22	6	42.48	42.55	4.1	20,892	0.02%
2020/09/08	5	42.78	11	42.98	42.70	-6	20,918	-0.03%
2020/09/07	6	42.33	4	42.55	42.70	2	21,054	0.01%
2020/09/04	26	42.19	0	0.00	42.20	26	21,101	0.12%
2020/09/03	16.1	42.56	0	0.00	42.70	16.1	21,075	0.08%
2020/09/02	12	42.57	8	42.88	42.65	4	20,913	0.02%
2020/09/01	12.1	42.71	1	42.75	42.75	11.1	20,813	0.05%
2020/08/31	41	43.28	1	43.25	42.90	40	20,717	0.19%
2020/08/28	23	43.64	10	43.60	43.50	13	20,610	0.06%
2020/08/27	1	43.80	1	43.85	43.85	0	20,645	0.00%
2020/08/26	3	43.92	9	43.88	44.10	-6	20,707	-0.03%
2020/08/25	1	44.10	3	44.15	44.10	-2	20,673	-0.01%
2020/08/24	1.3	44.12	4	44.03	44.05	-2.7	21,049	-0.01%
2020/08/21	4	43.95	0	0.00	44.25	4	21,056	0.02%
2020/08/20	15	43.76	3	43.70	43.50	12	20,862	0.06%
2020/08/19	2	44.58	13	44.58	44.35	-11	20,547	-0.05%
2020/08/18	9	43.81	9.4	44.08	44.00	-0.4	20,240	0.00%
2020/08/17	18	43.32	2.2	43.32	43.35	15.8	19,928	0.08%
2020/08/14	7.1	42.22	21	42.41	42.85	-13.9	19,825	-0.07%
2020/08/13	20.1	41.15	40	41.48	41.20	-19.9	19,407	-0.10%
2020/08/12	116.1	41.11	0	0.00	41.00	116.1	19,247	0.60%	大買/鉅額交易
2020/08/11	17	46.50	16	46.59	46.50	1	18,034	0.01%
2020/08/10	16	46.72	15.2	46.65	46.60	0.8	17,645	0.00%
2020/08/07	1	47.25	2	47.25	47.10	-1	17,455	-0.01%
2020/08/06	4.6	46.95	66.3	46.96	47.15	-61.7	17,219	-0.36%
2020/08/05	0	0.00	307	46.09	46.45	-307	16,833	-1.82%	大賣/鉅額交易
2020/08/04	2	45.10	11	45.32	45.40	-9	16,369	-0.05%
2020/08/03	5	44.85	0.1	44.95	44.95	4.9	16,214	0.03%
2020/07/31	7.1	45.25	5	45.30	45.00	2.1	16,141	0.01%
2020/07/30	10	45.24	6	45.24	45.35	4	16,127	0.02%
2020/07/29	20	45.15	1	45.05	45.05	19	16,204	0.12%
2020/07/28	20	44.80	17	44.29	44.50	3	16,213	0.02%
2020/07/23	1	45.30	7	45.57	45.60	-6	16,183	-0.04%
2020/07/22	0.2	45.45	1	45.70	45.50	-0.8	16,181	0.00%
2020/07/21	30	45.60	1	45.65	45.55	29	16,060	0.18%
2020/07/20	12	45.19	0	0.00	45.10	12	15,811	0.08%
2020/07/17	6.3	44.84	2	44.68	44.80	4.3	15,774	0.03%
2020/07/16	6.1	44.82	1	44.55	44.50	5.1	15,824	0.03%
2020/07/15	0	0.00	13	45.54	45.60	-13	15,384	-0.08%
2020/07/14	0	0.00	10	45.37	45.30	-10	15,181	-0.07%
2020/07/13	0	0.00	4	45.01	45.20	-4	15,199	-0.03%
2020/07/10	1.3	45.12	105	45.11	44.95	-103.7	15,301	-0.68%	大賣/鉅額交易
2020/07/09	0	0.00	20.1	45.43	45.30	-20.1	15,268	-0.13%
2020/07/08	0	0.00	9	45.08	45.15	-9	15,002	-0.06%
2020/07/07	1	44.35	7	44.37	44.50	-6	14,733	-0.04%
2020/07/06	65	44.15	10	44.37	44.40	55	14,649	0.38%
2020/07/03	1	43.90	14	43.94	43.95	-13	14,624	-0.09%
2020/07/02	0	0.00	1	43.20	43.60	-1	14,576	-0.01%
2020/07/01	0	0.00	1	43.15	43.10	-1	14,481	-0.01%
2020/06/30	11	42.81	0	0.00	42.75	11	14,409	0.08%
2020/06/29	28	42.67	0	0.00	42.65	28	14,485	0.19%
2020/06/24	33	42.93	0	0.00	42.85	33	14,456	0.23%
2020/06/23	3	42.70	0	0.00	42.70	3	14,452	0.02%
2020/06/22	1	43.00	0	0.00	42.90	1	14,506	0.01%
2020/06/19	6	42.63	0	0.00	42.55	6	14,595	0.04%
2020/06/18	2	42.65	0	0.00	42.70	2	14,575	0.01%
2020/06/17	5	42.64	0	0.00	42.85	5	14,913	0.03%
2020/06/16	2	42.83	0	0.00	42.85	2	15,214	0.01%
2020/06/15	2	42.55	0	0.00	42.50	2	15,627	0.01%
2020/06/12	2	42.78	1	42.90	42.90	1	15,929	0.01%
2020/06/11	6	43.40	1	43.50	43.30	5	16,268	0.03%
2020/06/10	0.4	43.90	4	44.00	44.00	-3.6	16,336	-0.02%
2020/06/08	1	43.70	6	43.79	43.95	-5	16,884	-0.03%
2020/06/04	0	0.00	100.1	44.00	43.40	-100.1	17,038	-0.59%
2020/06/03	1	43.50	68	43.88	43.65	-67	17,164	-0.39%
2020/06/02	1	43.20	2	43.18	43.30	-1	17,071	-0.01%
2020/06/01	3	43.03	5	43.10	43.10	-2	17,036	-0.01%
2020/05/28	6	42.62	0	0.00	42.35	6	16,591	0.04%
2020/05/27	2	42.83	0	0.00	42.85	2	16,655	0.01%
2020/05/26	0	0.00	42	43.00	43.00	-42	16,717	-0.25%
2020/05/25	1.7	42.53	0	0.00	42.65	1.7	16,826	0.01%
2020/05/22	4	42.70	0	0.00	42.65	4	16,923	0.02%
2020/05/21	2	43.00	2	43.00	43.00	0	16,923	0.00%
2020/05/19	0	0.00	18	42.96	43.00	-18	16,886	-0.11%
2020/05/18	0	0.00	11.2	42.14	42.35	-11.2	16,725	-0.07%
2020/05/15	5	42.36	2	42.65	42.30	3	16,700	0.02%
2020/05/14	3	42.28	0	0.00	42.60	3	16,720	0.02%
2020/05/13	7	42.54	3	42.50	42.90	4	16,615	0.02%
2020/05/12	4	42.81	0	0.00	42.95	4	16,648	0.02%
2020/05/11	1	43.25	9	43.22	43.15	-8	16,683	-0.05%
2020/05/08	2	43.00	0	0.00	43.00	2	16,728	0.01%
2020/05/06	2	42.70	1.1	42.74	42.60	0.9	16,822	0.01%
2020/05/05	0	0.00	11	42.80	42.85	-11	16,875	-0.07%
2020/05/04	13	42.28	0	0.00	42.20	13	16,886	0.08%
2020/04/30	5	42.85	33	43.22	43.20	-28	16,928	-0.17%
2020/04/29	0.2	42.50	0	0.00	42.55	0.2	16,995	0.00%
2020/04/27	0.4	42.00	0	0.00	42.00	0.4	18,115	0.00%
2020/04/24	20.2	42.05	0.1	42.05	42.00	20.1	18,025	0.11%
2020/04/23	0	0.00	4	42.08	42.15	-4	18,025	-0.02%
2020/04/22	1	41.50	2	41.45	41.60	-1	17,994	-0.01%
2020/04/21	3	41.60	12	42.10	41.80	-9	18,175	-0.05%
2020/04/20	0.3	42.25	1.8	42.31	42.35	-1.5	18,223	-0.01%
2020/04/17	1	42.00	3.4	42.16	42.00	-2.4	18,450	-0.01%
2020/04/16	0	0.00	3	41.88	41.85	-3	18,435	-0.02%
2020/04/15	2.1	41.94	2	41.90	41.80	0.1	18,514	0.00%
2020/04/14	0	0.00	1	41.40	41.65	-1	18,414	-0.01%
2020/04/10	1.2	40.78	1	41.00	41.00	0.2	18,530	0.00%
2020/04/09	5	40.70	4	40.63	40.55	1	18,714	0.01%
2020/04/08	0	0.00	5	41.01	41.00	-5	18,786	-0.03%
2020/04/07	0	0.00	3	39.82	39.95	-3	18,599	-0.02%
2020/04/06	2	38.95	2.1	39.32	39.05	-0.1	18,657	0.00%
2020/04/01	8	39.17	1	39.00	39.00	7	18,611	0.04%
2020/03/31	4	39.16	1	39.40	39.50	3	18,495	0.02%
2020/03/30	11	38.14	0	0.00	39.15	11	18,316	0.06%
2020/03/27	5	38.96	1	39.20	38.95	4	18,246	0.02%
2020/03/26	2	38.70	3	38.70	38.60	-1	18,248	-0.01%
2020/03/25	10	39.01	6	39.17	38.80	4	18,249	0.02%
2020/03/24	3	38.27	110	38.30	38.25	-107	18,117	-0.59%	大賣/鉅額交易
2020/03/23	2	35.40	1	35.50	36.10	1	17,961	0.01%
2020/03/20	18	35.68	16.3	35.95	36.95	1.7	17,655	0.01%
2020/03/19	3	34.53	25	34.46	33.60	-22	17,337	-0.13%
2020/03/18	11	36.65	22.2	36.63	36.00	-11.2	17,069	-0.07%
2020/03/17	12	37.80	3.4	37.98	37.60	8.6	16,688	0.05%
2020/03/16	22.1	39.73	6	39.83	38.85	16.1	16,138	0.10%
2020/03/13	15	38.79	7	38.96	40.25	8	15,911	0.05%
2020/03/12	5.2	40.88	37	41.06	40.75	-31.9	15,439	-0.21%
2020/03/11	9	41.99	2	42.05	41.80	7	15,048	0.05%
2020/03/10	3	41.58	1	41.90	41.60	2	14,955	0.01%
2020/03/09	4.2	41.92	0	0.00	41.85	4.2	14,818	0.03%
2020/03/06	5	42.86	0	0.00	42.85	5	14,613	0.03%
2020/03/05	15	42.98	17	43.12	43.30	-2	14,608	-0.01%
2020/03/04	0	0.00	1	42.75	42.85	-1	14,772	-0.01%
2020/03/03	10	42.62	0	0.00	42.65	10	14,783	0.07%
2020/03/02	1	41.85	3	42.50	42.25	-2	14,678	-0.01%
2020/02/27	12	42.21	0	0.00	42.25	12	14,824	0.08%
2020/02/26	2	42.33	12	42.30	42.20	-10	14,772	-0.07%
2020/02/25	0	0.00	15	42.83	42.70	-15	14,628	-0.10%
2020/02/24	8.2	42.89	12	43.00	43.00	-3.8	14,574	-0.03%
2020/02/21	0	0.00	6	43.18	43.25	-6	14,887	-0.04%
2020/02/20	2.1	43.34	65	43.37	43.15	-62.9	15,079	-0.42%
2020/02/19	44	43.31	47	43.15	43.40	-3	15,251	-0.02%
2020/02/17	47	43.10	1	43.00	43.00	46	15,522	0.30%
2020/02/14	7	43.33	0	0.00	43.20	7	15,690	0.04%
2020/02/13	1	42.80	63	43.20	43.15	-62	15,652	-0.40%
2020/02/12	3	42.87	0	0.00	42.80	3	15,560	0.02%
2020/02/11	2	42.75	2.5	42.76	42.60	-0.5	15,533	0.00%
2020/02/10	3	42.15	1	42.55	42.40	2	15,477	0.01%
2020/02/07	6	42.52	37	42.51	42.50	-31	15,428	-0.20%
2020/02/06	5	42.70	5	42.86	43.00	0	15,478	0.00%
2020/02/05	11	42.27	0	0.00	42.35	11	15,557	0.07%
2020/02/04	49	42.38	13	42.50	42.40	36	15,460	0.23%
2020/02/03	25.9	41.01	3	41.13	41.55	22.9	15,348	0.15%
2020/01/31	171	42.25	14	42.23	42.05	157	15,299	1.03%	大買/鉅額交易
2020/01/30	238	42.66	2	41.83	41.85	236	15,164	1.56%	大買/鉅額交易
2020/01/20	0	0.00	0.9	44.80	44.95	-0.9	14,282	-0.01%
2020/01/17	0	0.00	3.1	44.84	44.90	-3.1	14,487	-0.02%
2020/01/16	0	0.00	24	44.71	44.75	-24	14,575	-0.16%
2020/01/15	50	44.40	13.2	44.59	44.55	36.8	14,636	0.25%
2020/01/14	2.3	44.36	6	44.51	44.55	-3.7	14,537	-0.03%
2020/01/13	2	43.98	46.1	44.17	44.25	-44.1	14,595	-0.30%
2020/01/10	2	43.40	0	0.00	43.50	2	15,006	0.01%
2020/01/09	13	43.36	1	43.35	43.45	12	15,008	0.08%
2020/01/08	31	43.44	0.1	43.35	43.40	30.9	14,943	0.21%
2020/01/07	5	43.45	11	43.44	43.60	-6	14,877	-0.04%
2020/01/06	203.6	43.45	0	0.00	43.45	203.6	14,973	1.36%	大買/鉅額交易
2020/01/03	2	44.05	37	43.91	43.95	-35	14,911	-0.23%
2020/01/02	2	44.05	25	44.06	44.10	-23	14,838	-0.16%
2019/12/31	2	43.60	4	43.70	43.70	-2	14,647	-0.01%
2019/12/30	7	43.47	26.1	43.70	43.65	-19.1	14,673	-0.13%
2019/12/27	3.2	43.08	8	43.06	43.25	-4.8	14,540	-0.03%
2019/12/26	2.2	43.00	2.2	43.00	43.05	0	14,635	0.00%
2019/12/25	0.1	43.00	100.1	43.00	43.10	-100	14,801	-0.68%
2019/12/24	1.1	43.19	49	43.25	43.15	-47.9	14,907	-0.32%
2019/12/23	0	0.00	6.1	43.12	43.25	-6.1	14,952	-0.04%
2019/12/20	0	0.00	10	42.98	42.95	-10	14,978	-0.07%
2019/12/19	1.1	42.85	17	42.89	43.00	-15.9	14,997	-0.11%
2019/12/18	2	42.80	2	42.95	43.00	0	15,064	0.00%
2019/12/17	0.7	42.80	2	42.90	42.95	-1.3	15,039	-0.01%
2019/12/16	4.2	42.70	8.3	42.76	42.80	-4.1	14,936	-0.03%
2019/12/13	2	42.50	1	42.55	42.55	1	14,945	0.01%
2019/12/12	3.6	42.31	0	0.00	42.30	3.6	14,920	0.02%
2019/12/11	1.5	42.15	2	42.25	42.15	-0.5	14,985	0.00%
2019/12/10	3	42.10	0	0.00	42.10	3	15,068	0.02%
2019/12/09	0.1	42.00	13	42.00	42.05	-12.9	15,165	-0.09%
2019/12/06	3	41.77	0	0.00	41.75	3	15,175	0.02%
2019/12/05	2	41.80	8	41.78	41.65	-6	15,354	-0.04%
2019/12/04	1	41.55	0	0.00	41.75	1	15,645	0.01%
2019/12/03	4.1	41.72	2	41.60	41.85	2.1	15,733	0.01%
2019/12/02	14	41.30	6	41.29	41.35	8	15,733	0.05%
2019/11/29	21	41.53	8	41.55	41.40	13	15,719	0.08%
2019/11/28	1	42.05	1	42.00	42.00	0	15,662	0.00%
2019/11/27	0	0.00	6	41.85	41.95	-6	15,837	-0.04%
2019/11/26	11	42.16	21	42.05	41.80	-10	15,863	-0.06%
2019/11/25	1	41.95	1.4	41.99	41.95	-0.4	15,528	0.00%
2019/11/22	14.1	42.09	33	42.15	42.10	-18.9	15,556	-0.12%
2019/11/21	2.1	42.35	1	42.35	42.35	1.1	15,639	0.01%
2019/11/20	18	42.40	30.1	42.36	42.65	-12.1	15,535	-0.08%
2019/11/19	17.2	41.60	13	41.94	42.10	4.2	15,188	0.03%
2019/11/18	33	42.14	47	42.02	42.10	-14	15,006	-0.09%
2019/11/15	15.2	41.42	18	41.50	41.70	-2.8	14,790	-0.02%
2019/11/14	5	41.07	7	41.04	41.15	-2	14,612	-0.01%
2019/11/13	6.1	41.17	14	41.16	41.00	-7.9	14,577	-0.05%
2019/11/12	1.2	40.49	3	40.57	40.65	-1.8	14,491	-0.01%
2019/11/11	1	40.35	20	40.56	40.35	-19	14,806	-0.13%
2019/11/08	5	40.93	0	0.00	40.90	5	15,386	0.03%
2019/11/07	23.1	40.66	23.5	40.75	40.95	-0.5	15,890	0.00%
2019/11/06	2.3	40.81	1	40.80	40.80	1.3	16,088	0.01%
2019/11/05	9	40.68	1	40.75	40.90	8	16,203	0.05%
2019/11/04	17.1	40.88	5.1	41.10	40.95	11.9	16,285	0.07%
2019/11/01	2	40.50	2	40.53	40.55	0	16,295	0.00%
2019/10/31	6	40.37	50	40.35	40.45	-44	16,600	-0.27%
2019/10/30	10.1	40.34	0.1	40.45	40.35	10.1	16,869	0.06%
2019/10/29	10	40.59	27.1	40.47	40.65	-17.1	16,765	-0.10%
2019/10/28	17.1	40.77	2	40.95	40.75	15.1	16,612	0.09%
2019/10/25	7	40.73	0	0.00	40.85	7	16,652	0.04%
2019/10/24	14.1	40.92	4	41.00	41.00	10.1	16,478	0.06%
2019/10/23	10	40.97	27	40.96	40.95	-17	16,533	-0.10%
2019/10/22	3	41.12	4	41.19	41.40	-1	16,532	-0.01%
2019/10/21	2	41.55	16	41.53	41.50	-14	16,453	-0.09%
2019/10/18	17	40.89	35	40.92	40.95	-18	16,356	-0.11%
2019/10/17	27	40.05	25.7	40.04	40.10	1.3	15,849	0.01%
2019/10/16	4	39.95	2	39.98	40.00	2	15,811	0.01%
2019/10/15	26	40.00	1	39.90	40.00	25	15,916	0.16%
2019/10/14	0	0.00	7	39.92	39.95	-7	16,255	-0.04%
2019/10/09	1.3	39.62	3	39.70	39.50	-1.7	16,418	-0.01%
2019/10/08	6	39.70	7	39.69	39.75	-1	16,714	-0.01%
2019/10/07	1	39.25	7	39.29	39.30	-6	17,140	-0.04%
2019/10/04	2.4	38.93	1	38.95	38.90	1.4	17,320	0.01%
2019/10/03	13	38.83	8	38.90	39.00	5	17,304	0.03%
2019/10/02	1	39.25	1	39.25	39.25	0	17,315	0.00%
2019/10/01	5	39.61	1	39.60	39.65	4	17,356	0.02%
2019/09/27	61	39.90	2	39.85	39.65	59	17,381	0.34%
2019/09/26	3.9	39.85	2	39.75	39.90	1.9	17,415	0.01%
2019/09/25	12	39.77	3	39.65	39.60	9	17,535	0.05%
2019/09/24	2	39.68	3	39.65	39.80	-1	17,583	-0.01%
2019/09/23	41	39.92	2	40.00	39.75	39	17,507	0.22%
2019/09/20	1	39.80	14	40.20	40.20	-13	17,563	-0.07%
2019/09/19	16	39.76	0	0.00	39.80	16	17,483	0.09%
2019/09/18	2	39.80	6	40.05	39.80	-4	17,574	-0.02%
2019/09/17	85.4	39.50	1.4	39.93	39.50	84	17,619	0.48%
2019/09/16	3	40.15	3	40.05	40.10	0	17,629	0.00%
2019/09/12	11.2	40.06	25.8	40.14	40.05	-14.6	17,599	-0.08%
2019/09/11	16	39.90	4	39.95	40.00	12	17,752	0.07%
2019/09/10	13	39.95	2	39.90	39.95	11	17,949	0.06%
2019/09/09	5	40.01	0	0.00	40.00	5	18,140	0.03%
2019/09/06	9	39.77	4	39.90	39.85	5	18,038	0.03%
2019/09/05	4	38.89	31	38.90	39.00	-27	17,798	-0.15%
2019/09/04	3	38.30	40	38.48	38.45	-37	17,818	-0.21%
2019/09/03	5	38.34	2	38.30	38.35	3	17,972	0.02%
2019/09/02	15	38.21	2	38.43	38.25	13	18,146	0.07%
2019/08/30	12	38.07	0	0.00	38.45	12	18,113	0.07%
2019/08/29	6	37.62	0	0.00	37.80	6	18,035	0.03%
2019/08/28	14	37.59	0	0.00	37.70	14	18,261	0.08%
2019/08/27	56	37.54	0	0.00	37.65	56	18,435	0.30%
2019/08/26	17	37.41	0	0.00	37.70	17	18,481	0.09%
2019/08/23	2	37.90	0	0.00	38.20	2	18,473	0.01%
2019/08/22	10	37.92	1	38.00	37.85	9	18,541	0.05%
2019/08/21	8	38.02	0	0.00	37.95	8	18,734	0.04%
2019/08/20	5	38.16	0	0.00	38.15	5	18,731	0.03%
2019/08/19	12	38.17	2	38.15	38.10	10	18,777	0.05%
2019/08/15	9	37.87	10	37.80	38.00	-1	18,773	-0.01%
2019/08/14	12	37.84	6	37.78	38.30	6	18,819	0.03%
2019/08/13	14.4	37.36	1	37.40	37.25	13.4	18,656	0.07%
2019/08/12	34	43.99	3	43.95	43.95	31	18,080	0.17%
2019/08/08	6	44.01	3	43.95	43.90	3	17,741	0.02%
2019/08/07	8	43.52	0	0.00	43.35	8	17,601	0.05%
2019/08/06	3	43.08	0	0.00	43.30	3	17,750	0.02%
2019/08/05	7	43.53	1	43.50	43.55	6	17,728	0.03%
2019/08/02	14	43.74	6	43.95	43.55	8	17,716	0.05%
2019/08/01	108	44.33	15	44.00	44.05	93	17,596	0.53%	大買/
2019/07/31	1	44.75	0	0.00	44.70	1	17,513	0.01%
2019/07/30	3	44.85	3	44.82	44.80	0	17,651	0.00%
2019/07/29	6	45.03	6	44.93	44.85	0	17,948	0.00%
2019/07/26	3	44.20	1	44.50	44.65	2	18,163	0.01%
2019/07/25	11	44.43	11	44.60	44.30	0	18,228	0.00%
2019/07/24	7	44.94	35	44.86	44.80	-28	18,091	-0.15%
2019/07/23	1	44.80	5	45.00	45.05	-4	18,053	-0.02%
2019/07/22	4	44.96	1	45.00	44.90	3	18,025	0.02%
2019/07/19	5	44.60	0	0.00	44.80	5	17,949	0.03%
2019/07/18	6	44.55	2	44.65	44.60	4	17,921	0.02%
2019/07/17	18	44.52	22	44.75	44.70	-4	18,132	-0.02%
2019/07/16	13	44.63	0	0.00	44.75	13	18,306	0.07%
2019/07/15	35	44.08	10	44.06	44.05	25	18,126	0.14%
2019/07/12	26	44.44	3	44.50	44.35	23	18,091	0.13%
2019/07/11	33	44.94	0	0.00	44.80	33	18,028	0.18%
2019/07/10	10	45.96	5	46.20	45.85	5	17,637	0.03%
2019/07/09	5	46.01	1	46.10	46.00	4	17,645	0.02%
2019/07/08	0	0.00	3	46.30	46.20	-3	17,825	-0.02%
2019/07/05	2	46.35	1	46.45	46.15	1	17,949	0.01%
2019/07/04	6	45.90	1	45.85	45.90	5	18,032	0.03%
2019/07/03	1	46.10	1	46.35	46.25	0	18,223	0.00%
2019/07/02	2	46.35	4	46.24	46.35	-2	18,452	-0.01%
2019/07/01	1	46.35	18	46.25	46.15	-17	18,483	-0.09%
2019/06/28	2	45.75	2	46.00	46.05	0	18,562	0.00%
2019/06/27	1	45.85	1	45.80	45.95	0	18,801	0.00%
2019/06/26	3	45.55	3	45.63	45.55	0	18,891	0.00%
2019/06/24	10	45.60	4	45.51	45.60	6	19,560	0.03%
2019/06/21	6	45.25	0	0.00	45.15	6	19,765	0.03%
2019/06/20	3.2	45.35	4	45.35	45.40	-0.8	20,696	0.00%
2019/06/19	10	45.14	4	45.38	45.30	6	20,682	0.03%
2019/06/18	1	45.00	7	45.09	45.20	-6	20,639	-0.03%
2019/06/17	4	44.75	7	44.55	44.70	-3	20,457	-0.01%
2019/06/14	2	43.93	2	43.90	43.95	0	20,318	0.00%
2019/06/12	5	43.63	0	0.00	43.75	5	20,917	0.02%
2019/06/11	2	43.78	2	43.80	44.00	0	20,838	0.00%
2019/06/10	1	43.80	4	43.65	43.85	-3	20,740	-0.01%
2019/06/06	1	43.00	2	42.90	43.15	-1	20,602	0.00%
2019/06/05	3	42.98	21	43.10	43.00	-18	20,525	-0.09%
2019/06/04	4	43.40	22	43.17	43.10	-18	20,408	-0.09%
2019/06/03	3	42.63	18	43.04	43.40	-15	20,223	-0.07%
2019/05/31	16	42.72	1	42.70	42.90	15	20,045	0.07%
2019/05/30	1	42.50	4	42.63	42.80	-3	19,910	-0.02%
2019/05/29	40	42.35	2	42.50	42.50	38	19,853	0.19%
2019/05/28	11	42.37	2	42.60	42.30	9	19,894	0.05%
2019/05/27	2	42.45	0	0.00	42.40	2	19,814	0.01%
2019/05/24	2	42.35	0	0.00	42.35	2	19,902	0.01%
2019/05/23	8	42.35	2	42.55	42.35	6	19,954	0.03%
2019/05/22	40	42.52	1	42.75	42.70	39	20,360	0.19%
2019/05/21	2	42.75	11	42.60	42.85	-9	20,460	-0.04%
2019/05/20	1	42.55	0	0.00	42.35	1	20,442	0.00%
2019/05/16	0	0.00	1	42.00	42.00	-1	20,412	0.00%
2019/05/15	8	41.81	0	0.00	41.75	8	20,302	0.04%
2019/05/14	11	41.65	1	41.35	41.55	10	20,272	0.05%
2019/05/13	3	42.18	7	42.31	42.00	-4	19,984	-0.02%
2019/05/09	3	42.77	0	0.00	42.50	3	19,795	0.02%
2019/05/08	0	0.00	2	43.08	43.00	-2	19,622	-0.01%
2019/05/07	10	42.51	1	42.90	42.90	9	19,430	0.05%
2019/05/06	52	42.49	6	42.34	42.30	46	19,257	0.24%
2019/05/03	3	42.30	2	42.65	42.85	1	18,942	0.01%
2019/05/02	4	42.28	0	0.00	42.20	4	18,615	0.02%
2019/04/30	3	42.08	3	42.20	42.00	0	18,472	0.00%
2019/04/29	1	42.00	6	42.03	42.10	-5	18,476	-0.03%
2019/04/26	1	41.75	5	41.85	41.75	-4	18,369	-0.02%
2019/04/25	1	41.65	11	41.56	41.80	-10	18,375	-0.05%
2019/04/24	2	41.40	0	0.00	41.55	2	18,358	0.01%
2019/04/23	0.5	41.65	2	41.13	41.60	-1.5	18,316	-0.01%
2019/04/22	7	41.17	0	0.00	41.00	7	18,243	0.04%
2019/04/19	4	41.64	2	41.45	41.70	2	17,929	0.01%
2019/04/18	5	41.62	0	0.00	41.60	5	17,806	0.03%
2019/04/17	25	42.05	5	41.99	41.95	20	17,616	0.11%
2019/04/15	12	42.13	0	0.00	42.50	12	17,356	0.07%
2019/04/12	2	42.08	0	0.00	42.00	2	17,209	0.01%
2019/04/11	5	42.19	16	42.18	42.05	-11	17,030	-0.06%
2019/04/10	5	41.89	3	41.95	42.00	2	16,791	0.01%
2019/04/09	13	42.06	0	0.00	42.15	13	16,545	0.08%
2019/04/08	1	42.10	5	42.21	42.30	-4	16,200	-0.02%
2019/04/03	5	41.63	0	0.00	41.70	5	15,817	0.03%
2019/04/02	4	41.49	0	0.00	41.40	4	15,641	0.03%
2019/04/01	1	41.30	12	41.35	41.35	-11	15,380	-0.07%
2019/03/29	0	0.00	5	41.25	41.25	-5	14,937	-0.03%
2019/03/28	19	41.29	1	41.30	41.00	18	14,770	0.12%
2019/03/27	6	40.55	10	40.55	40.55	-4	14,397	-0.03%
2019/03/26	25	40.40	3	40.60	40.45	22	14,149	0.16%
2019/03/25	79	40.25	24	40.42	40.50	55	13,906	0.40%
2019/03/22	1	38.55	0	0.00	38.70	1	12,921	0.01%
2019/03/21	0	0.00	40	38.75	38.85	-40	12,975	-0.31%
2019/03/19	5	37.90	3	38.05	38.10	2	12,820	0.02%
2019/03/18	43	37.79	0	0.00	37.80	43	12,718	0.34%
2019/03/15	1	38.75	2	38.68	38.65	-1	12,123	-0.01%
2019/03/14	0	0.00	13	38.59	38.60	-13	12,005	-0.11%
2019/03/13	1	38.50	1	38.55	38.50	0	12,137	0.00%
2019/03/12	0.5	38.40	50	38.50	38.40	-49.5	12,190	-0.41%
2019/03/11	8	37.94	2	37.95	37.85	6	12,358	0.05%
2019/03/08	3	37.83	0	0.00	38.00	3	12,634	0.02%
2019/03/07	22	38.08	20	38.45	38.00	2	12,816	0.02%
2019/03/06	10	38.00	0	0.00	38.25	10	12,966	0.08%
2019/03/05	10	38.05	1	38.10	38.00	9	13,299	0.07%
2019/03/04	18	38.17	1	38.15	38.20	17	14,411	0.12%
2019/02/26	3	38.30	1	38.35	38.20	2	14,246	0.01%
2019/02/25	5	38.40	1	38.85	38.45	4	14,362	0.03%
2019/02/22	12	38.71	0	0.00	38.70	12	14,472	0.08%
2019/02/21	9	39.05	12	38.44	39.30	-3	14,492	-0.02%
2019/02/19	2	36.95	2	37.50	37.55	0	13,849	0.00%
2019/02/18	4	37.08	0	0.00	36.90	4	13,696	0.03%
2019/02/14	18	37.74	1	37.75	37.50	17	13,833	0.12%
2019/02/12	2	37.65	0	0.00	37.70	2	13,617	0.01%
2019/02/11	1	37.75	3	37.80	37.65	-2	13,612	-0.01%
2019/01/29	0	0.00	5	37.00	37.10	-5	13,530	-0.04%
2019/01/25	0	0.00	25	36.60	36.60	-25	13,691	-0.18%
2019/01/24	1	36.35	0	0.00	36.40	1	13,820	0.01%
2019/01/23	25	36.05	0	0.00	36.45	25	13,992	0.18%
2019/01/22	2	36.25	0	0.00	36.25	2	14,159	0.01%
2019/01/21	0	36.20	0	0.00	36.25	0	14,309	0.00%
2019/01/18	0.4	36.00	0	0.00	36.00	0.4	14,490	0.00%
2019/01/15	0	0.00	2	35.83	35.70	-2	15,547	-0.01%
2019/01/14	11	35.49	0	0.00	35.60	11	15,440	0.07%
2019/01/10	0	0.00	38	36.55	36.55	-38	15,388	-0.25%
2019/01/09	2	36.28	0	0.00	36.35	2	15,371	0.01%
2019/01/08	25	35.55	0	0.00	35.55	25	15,314	0.16%
2019/01/07	0	0.00	2	36.20	36.00	-2	15,385	-0.01%
2019/01/04	0	0.00	9	35.50	35.45	-9	15,411	-0.06%
2019/01/02	1	35.60	0	0.00	35.50	1	15,978	0.01%
2018/12/26	1	35.50	0	0.00	35.40	1	16,203	0.01%
2018/12/25	1	35.05	0	0.00	35.85	1	16,296	0.01%
2018/12/22	0	0.00	1	35.45	35.45	-1	16,528	-0.01%
2018/12/20	0	0.00	2	35.85	35.40	-2	16,974	-0.01%
2018/12/19	0.6	35.95	7	35.96	36.00	-6.4	16,914	-0.04%
2018/12/18	0	0.00	1	35.85	35.65	-1	16,943	-0.01%
2018/12/17	0	0.00	2	36.00	36.00	-2	17,319	-0.01%
2018/12/14	0	0.00	2	35.70	35.75	-2	17,273	-0.01%
2018/12/13	1	35.05	5	35.52	35.50	-4	17,362	-0.02%
2018/12/11	1	34.90	0	0.00	34.80	1	17,234	0.01%
2018/12/10	1	34.90	0	0.00	34.75	1	17,308	0.01%
2018/12/06	1	34.90	0	0.00	34.65	1	17,576	0.01%
2018/12/05	1	35.10	0	0.00	34.85	1	17,823	0.01%
2018/12/04	10	35.16	2	35.63	35.05	8	18,345	0.04%
2018/12/03	4	35.31	6	35.44	35.85	-2	18,146	-0.01%
2018/11/30	1	34.45	0	0.00	34.50	1	17,903	0.01%
2018/11/29	2	34.00	7	34.22	34.05	-5	17,779	-0.03%
2018/11/28	8	33.59	2	33.70	34.05	6	17,765	0.03%
2018/11/27	19	33.34	10	33.35	33.50	9	17,583	0.05%
2018/11/23	17	34.65	0	0.00	34.70	17	17,213	0.10%
2018/11/22	33	34.95	0	0.00	34.85	33	17,290	0.19%
2018/11/21	23	35.75	15	35.70	35.70	8	17,165	0.05%
2018/11/20	0	0.00	2	36.90	36.65	-2	17,025	-0.01%
2018/11/16	0	0.00	2	36.20	36.45	-2	17,140	-0.01%
2018/11/15	22	36.05	22	36.20	36.15	0	17,325	0.00%
2018/11/14	10	36.47	0	0.00	36.35	10	17,409	0.06%
2018/11/13	1	35.90	2.1	36.02	36.40	-1.1	17,458	-0.01%
2018/11/12	1	35.35	0	0.00	35.60	1	17,488	0.01%
2018/11/09	2	34.90	0	0.00	34.90	2	17,688	0.01%
2018/11/06	23	34.90	20	34.98	35.10	3	19,646	0.02%
2018/11/05	34	35.32	39	35.38	35.35	-5	19,895	-0.03%
2018/11/02	0	0.00	3	36.10	36.45	-3	20,127	-0.01%
2018/10/31	10	34.65	0	0.00	34.70	10	20,564	0.05%
2018/10/30	13	34.51	0	0.00	34.10	13	20,695	0.06%
2018/10/29	4	33.53	1	33.65	33.90	3	20,980	0.01%
2018/10/26	25	33.27	21	33.44	33.50	4	21,504	0.02%
2018/10/25	11	33.05	0	0.00	34.00	11	22,325	0.05%
2018/10/24	12	34.05	4	34.59	34.15	8	23,157	0.03%
2018/10/23	8	36.24	2	36.10	36.00	6	22,836	0.03%
2018/10/22	0	0.00	1	37.50	37.55	-1	23,078	0.00%
2018/10/19	2	37.15	0	0.00	37.25	2	24,086	0.01%
2018/10/18	9	38.00	0	0.00	38.00	9	24,280	0.04%
2018/10/16	2	38.05	0	0.00	38.20	2	25,323	0.01%
2018/10/15	1	38.50	0	0.00	38.50	1	25,455	0.00%
2018/10/12	6	37.99	0	0.00	39.00	6	25,600	0.02%
2018/10/11	4	37.59	10	37.61	37.60	-6	25,654	-0.02%
2018/10/09	3	40.00	0	0.00	40.05	3	25,282	0.01%
2018/10/08	5	39.66	0	0.00	39.75	5	25,339	0.02%
2018/10/05	0	0.00	7	39.94	39.70	-7	25,579	-0.03%
2018/10/04	5	39.66	0	0.00	39.80	5	25,683	0.02%
2018/10/03	7	40.05	0	0.00	40.20	7	25,833	0.03%
2018/10/02	6	40.28	0	0.00	40.30	6	26,052	0.02%
2018/10/01	3	41.15	0	0.00	41.05	3	26,235	0.01%
2018/09/28	9	41.22	3	41.00	41.10	6	26,430	0.02%
2018/09/27	0	0.00	1	39.80	40.25	-1	26,273	0.00%
2018/09/26	2	39.95	7	40.06	39.90	-5	26,482	-0.02%
2018/09/25	1	40.30	1	41.20	40.20	0	26,920	0.00%
2018/09/21	0	0.00	2	40.70	40.40	-2	27,049	-0.01%
2018/09/20	1	39.85	2	39.95	40.10	-1	26,888	0.00%
2018/09/19	1	40.30	4	40.55	40.15	-3	26,972	-0.01%
2018/09/18	1.7	39.64	3	39.60	39.70	-1.3	27,031	0.00%
2018/09/17	0	0.00	4	39.33	39.30	-4	27,184	-0.01%
2018/09/14	0	0.00	2	39.40	39.65	-2	27,256	-0.01%
2018/09/13	0	0.00	3	39.18	39.10	-3	27,301	-0.01%
2018/09/12	15	38.37	5	38.30	38.55	10	27,171	0.04%
2018/09/11	8	37.77	3	37.98	38.00	5	27,244	0.02%
2018/09/10	55	39.26	46	38.35	37.95	9	27,027	0.03%
2018/09/07	1	41.35	0.1	41.35	41.30	0.9	26,616	0.00%
2018/09/06	1	41.50	5	41.90	41.80	-4	26,592	-0.02%
2018/09/05	2	41.50	0	0.00	41.55	2	26,581	0.01%
2018/09/03	1	41.30	2	41.30	41.35	-1	26,409	0.00%
2018/08/31	1	41.65	0.1	42.05	42.35	0.9	26,343	0.00%
2018/08/30	10	41.79	11	42.83	42.00	-1	26,050	0.00%
2018/08/29	2	43.35	6.6	43.33	43.40	-4.6	25,625	-0.02%
2018/08/28	12	43.34	0	0.00	43.30	12	25,698	0.05%
2018/08/27	0	0.00	14	43.27	43.30	-14	25,815	-0.05%
2018/08/24	2	42.70	0	0.00	42.80	2	25,756	0.01%
2018/08/23	3	42.82	9	43.10	43.10	-6	25,948	-0.02%
2018/08/22	10	42.81	16	42.75	42.95	-6	26,075	-0.02%
2018/08/21	15	42.70	0	0.00	42.90	15	26,120	0.06%
2018/08/20	6	42.02	0	0.00	42.00	6	26,216	0.02%
2018/08/17	7	42.45	1	42.95	42.05	6	26,177	0.02%
2018/08/16	7	41.51	11	41.93	42.00	-4	26,134	-0.02%
2018/08/15	11	42.45	0	0.00	42.35	11	26,225	0.04%
2018/08/14	0	0.00	3	43.10	43.30	-3	25,975	-0.01%
2018/08/13	0	0.00	6	42.98	42.15	-6	25,677	-0.02%
2018/08/10	10	41.40	31	41.23	41.50	-21	24,798	-0.08%
2018/08/09	4	40.63	1	40.70	40.50	3	24,741	0.01%
2018/08/07	1	40.35	0	0.00	40.15	1	25,092	0.00%
2018/08/03	11	41.12	0	0.00	40.45	11	24,795	0.04%
2018/08/02	2	40.63	0	0.00	40.60	2	24,490	0.01%
2018/08/01	2	40.70	12	40.98	41.05	-10	23,866	-0.04%
2018/07/31	9	39.39	0	0.00	39.35	9	22,946	0.04%
2018/07/27	0	0.00	1	41.60	40.30	-1	21,668	0.00%
2018/07/26	27	40.53	0	0.00	40.50	27	21,333	0.13%
2018/07/25	0	0.00	5	45.10	45.10	-5	20,460	-0.02%
2018/07/24	0	0.00	3	43.87	45.50	-3	20,173	-0.01%
2018/07/23	1	42.30	0	0.00	42.65	1	19,368	0.01%
2018/07/20	3	42.42	0	0.00	42.30	3	19,251	0.02%
2018/07/16	2	42.60	0	0.00	42.50	2	19,102	0.01%
2018/07/13	3	43.30	0	0.00	43.50	3	19,058	0.02%
2018/07/12	1	42.95	0	0.00	42.70	1	18,723	0.01%
2018/07/09	0	0.00	2	42.60	42.75	-2	17,897	-0.01%
2018/07/06	2	41.53	10	41.50	41.60	-8	17,544	-0.05%
2018/07/05	1	42.25	1	41.80	42.05	0	17,264	0.00%
2018/07/04	2	41.83	0	0.00	42.00	2	17,216	0.01%
2018/07/02	2	41.88	0	0.00	41.85	2	16,442	0.01%
2018/06/29	1	42.05	2	42.00	42.35	-1	16,147	-0.01%
2018/06/28	2	42.43	0	0.00	42.40	2	15,725	0.01%
2018/06/27	1	42.75	0	0.00	43.00	1	15,500	0.01%
2018/06/26	2	43.83	0	0.00	43.70	2	15,155	0.01%
2018/06/22	0	0.00	1	45.00	44.60	-1	14,764	-0.01%
2018/06/20	0	0.00	33	44.70	44.75	-33	14,521	-0.23%
2018/06/19	4	44.06	0	0.00	43.85	4	14,290	0.03%
2018/06/15	5	44.86	30	45.50	45.25	-25	13,991	-0.18%
2018/06/14	0	0.00	11	45.05	44.90	-11	13,688	-0.08%
2018/06/13	5	44.76	0	0.00	45.45	5	13,540	0.04%
2018/06/12	3	44.52	0	0.00	44.50	3	13,514	0.02%
2018/06/11	0	0.00	15	44.65	44.60	-15	13,386	-0.11%
2018/06/07	0	0.00	12	44.75	44.75	-12	13,245	-0.09%
2018/06/06	1	44.80	0	0.00	44.80	1	13,226	0.01%
2018/06/05	8	45.21	0	0.00	45.20	8	13,105	0.06%
2018/06/04	10	45.25	2	44.43	45.65	8	12,867	0.06%
2018/05/30	0	0.00	1	43.90	43.75	-1	12,061	-0.01%
2018/05/23	7	44.17	0	0.00	44.10	7	10,986	0.06%
2018/05/22	2	45.55	0	0.00	45.60	2	10,678	0.02%
2018/05/21	1	46.00	0	0.00	46.00	1	10,604	0.01%
2018/05/18	0	0.00	1	45.60	45.55	-1	10,386	-0.01%
2018/05/17	1	46.00	0	0.00	45.65	1	10,246	0.01%
2018/05/16	11	45.41	3	46.63	45.90	8	9,922	0.08%
2018/05/14	20	42.25	0	0.00	43.15	20	9,082	0.22%
2018/05/11	0	0.00	1	41.25	41.25	-1	8,797	-0.01%
2018/05/10	1	40.80	8	40.89	41.10	-7	8,681	-0.08%
2018/05/08	0	0.00	1	41.15	40.80	-1	8,411	-0.01%
2018/05/07	0	0.00	1	41.20	40.40	-1	8,247	-0.01%
2018/04/26	2	40.50	0	0.00	40.50	2	7,705	0.03%
2018/04/25	0	0.00	1	40.15	40.20	-1	7,573	-0.01%
2018/04/24	1	40.05	3	40.55	40.85	-2	7,530	-0.03%
2018/04/20	5	39.02	1	38.75	38.75	4	7,184	0.06%
2018/04/19	1	38.15	0	0.00	39.00	1	7,137	0.01%
2018/04/16	0	0.00	2	38.23	38.25	-2	7,756	-0.03%
2018/04/10	0	0.00	30	38.00	38.20	-30	8,908	-0.34%
2018/03/23	0	0.00	1	36.80	37.00	-1	10,302	-0.01%
2018/03/22	0	0.00	6	37.65	37.55	-6	10,341	-0.06%
2018/03/19	0	0.00	0.2	37.50	37.55	-0.2	10,391	0.00%
2018/03/13	0	0.00	1	37.50	37.50	-1	10,211	-0.01%
2018/02/27	1	36.70	0	0.00	37.00	1	11,254	0.01%
2018/02/09	4	35.29	0	0.00	35.60	4	11,191	0.04%
2018/02/07	0	0.00	0.2	36.35	36.40	-0.2	11,348	0.00%
2018/02/06	3.2	35.22	0	0.00	35.50	3.2	11,176	0.03%
2018/01/31	3	37.65	0	0.00	37.65	3	10,778	0.03%
2018/01/24	0	0.00	1	37.30	37.30	-1	10,438	-0.01%
2018/01/23	0	0.00	1	37.15	37.30	-1	10,370	-0.01%
2018/01/17	0	0.00	0.7	38.30	38.50	-0.7	9,868	-0.01%
2018/01/12	1	37.45	4	37.71	37.60	-3	9,583	-0.03%
2018/01/11	0	0.00	1	37.70	37.50	-1	9,356	-0.01%
2018/01/09	1	38.15	3	38.30	38.30	-2	8,715	-0.02%
2018/01/08	1	37.85	7.1	37.89	38.20	-6.1	8,456	-0.07%
2018/01/05	5	37.30	0	0.00	37.30	5	8,145	0.06%
2018/01/03	0	0.00	1	37.35	37.35	-1	7,533	-0.01%