台泥 (1101)-國泰-新莊券商分點個股進出

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
33.70
漲跌
▲0.40
漲幅
+1.20%
成交量
30,136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－國泰-新莊券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-新莊券商分點個股進出
國泰-新莊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	27.9	33.72	30.3	33.69	33.70	-2.3	17,684	-0.01%
2024/05/10	10.3	33.00	23.4	33.09	33.30	-13.1	17,314	-0.08%
2024/05/09	17.2	32.71	23.2	32.78	32.65	-6	17,094	-0.04%
2024/05/08	19	33.02	23.2	33.13	33.10	-4.1	17,111	-0.02%
2024/05/07	26.6	32.97	10.2	33.03	33.20	16.4	17,141	0.10%
2024/05/06	121.2	32.99	28.1	32.99	33.00	93.2	16,992	0.55%	大買/
2024/05/03	26.9	32.56	18.1	32.51	32.40	8.8	16,551	0.05%
2024/05/02	22.5	32.30	3.2	32.30	32.30	19.3	16,359	0.12%
2024/04/30	7.5	32.15	4.2	32.20	32.05	3.4	16,171	0.02%
2024/04/29	11.8	32.13	30.2	32.18	32.35	-18.4	16,038	-0.11%
2024/04/26	7.3	31.88	2	31.90	31.80	5.3	15,880	0.03%
2024/04/25	10	31.94	5.4	32.00	32.00	4.6	15,849	0.03%
2024/04/24	17.5	32.28	83.1	32.20	32.15	-65.6	15,799	-0.42%
2024/04/23	15.6	32.73	4.3	32.80	32.35	11.3	16,021	0.07%
2024/04/22	6	32.51	7.4	32.41	32.60	-1.4	15,974	-0.01%
2024/04/19	21.6	32.10	8	32.08	32.00	13.6	15,756	0.09%
2024/04/18	4	32.56	5	32.65	32.70	-1	15,379	-0.01%
2024/04/17	12.3	32.58	1.4	32.47	32.65	10.9	15,172	0.07%
2024/04/16	33.3	32.90	38.3	32.72	32.45	-5	15,008	-0.03%
2024/04/15	13.2	32.79	4.2	32.68	32.35	9	14,402	0.06%
2024/04/12	7.6	31.98	23	31.95	32.20	-15.4	14,063	-0.11%
2024/04/11	8.9	32.46	0.2	32.50	32.40	8.7	13,848	0.06%
2024/04/10	11.7	32.80	9.6	32.78	32.70	2.1	13,783	0.01%
2024/04/09	2.2	32.14	12.2	32.32	32.45	-10	13,609	-0.07%
2024/04/08	30.4	32.42	12.3	32.43	32.30	18.1	13,545	0.13%
2024/04/03	50	32.42	21.5	32.42	32.00	28.5	13,436	0.21%
2024/04/02	0.3	32.03	7.1	31.97	31.95	-6.8	13,046	-0.05%
2024/04/01	8.4	32.16	0.7	32.15	32.15	7.8	13,124	0.06%
2024/03/29	13.2	32.00	4.5	31.97	32.15	8.7	13,089	0.07%
2024/03/28	4.3	31.80	6.5	31.80	31.70	-2.2	12,963	-0.02%
2024/03/27	8.4	31.59	0.2	31.70	31.70	8.2	12,844	0.06%
2024/03/26	2.2	31.48	3.5	31.41	31.55	-1.3	12,765	-0.01%
2024/03/25	11.6	31.12	5.6	31.16	31.10	6.1	12,723	0.05%
2024/03/22	11.5	31.15	14	31.06	31.15	-2.5	12,702	-0.02%
2024/03/21	20.5	31.60	21.6	31.57	31.50	-1.2	12,514	-0.01%
2024/03/20	55.4	30.97	168.3	31.19	30.90	-112.9	12,516	-0.90%	大賣/鉅額交易
2024/03/19	65.8	31.45	7	31.51	31.40	58.8	12,198	0.48%
2024/03/18	53.1	31.67	1.2	31.71	31.70	51.9	11,945	0.43%
2024/03/15	17.5	32.00	27.7	31.96	31.95	-10.2	11,833	-0.09%
2024/03/14	2	31.82	11.7	31.90	32.00	-9.7	11,512	-0.08%
2024/03/13	27	31.76	9.3	31.85	31.70	17.7	11,518	0.15%
2024/03/12	2.7	31.91	10	31.90	32.00	-7.3	11,388	-0.06%
2024/03/11	18.2	31.69	10	31.71	31.80	8.2	11,415	0.07%
2024/03/08	55.2	31.95	2.4	31.97	31.85	52.8	11,531	0.46%
2024/03/07	41.5	31.95	25.3	31.93	32.00	16.2	11,664	0.14%
2024/03/06	38.8	31.94	31.4	31.95	32.00	7.4	12,022	0.06%
2024/03/05	31.5	32.05	2.1	32.17	32.00	29.4	13,502	0.22%
2024/03/04	12	32.05	12.5	32.16	32.05	-0.5	13,771	0.00%
2024/03/01	15.1	32.05	6.1	32.00	32.05	9	14,657	0.06%
2024/02/29	24.9	32.25	13.6	32.29	32.10	11.3	14,759	0.08%
2024/02/27	21.8	31.91	1	32.05	31.85	20.8	14,610	0.14%
2024/02/26	11.8	32.27	15.1	32.40	32.15	-3.3	14,608	-0.02%
2024/02/23	12.4	32.45	18.3	32.45	32.40	-5.9	14,694	-0.04%
2024/02/22	2.9	32.45	4.7	32.46	32.55	-1.7	15,103	-0.01%
2024/02/21	1.3	32.47	3.1	32.60	32.50	-1.8	15,202	-0.01%
2024/02/20	8.4	32.57	3	32.58	32.65	5.4	15,222	0.04%
2024/02/19	2.5	32.69	47.1	32.43	32.80	-44.7	15,433	-0.29%
2024/02/16	42.5	31.85	3	31.85	31.90	39.5	15,704	0.25%
2024/02/15	19.6	31.91	14.1	31.99	32.00	5.5	15,670	0.03%
2024/02/05	10.2	32.09	10.9	32.02	32.15	-0.7	15,497	0.00%
2024/02/02	3.1	32.29	1	32.40	32.25	2.1	15,452	0.01%
2024/02/01	13.1	32.34	1	32.20	32.45	12.1	15,591	0.08%
2024/01/31	19	31.91	10	31.90	31.90	9	15,628	0.06%
2024/01/30	15.6	32.13	4.4	32.08	32.00	11.2	15,538	0.07%
2024/01/29	11.4	32.41	3.4	32.42	32.35	8	15,511	0.05%
2024/01/26	7.2	32.67	1	32.65	32.60	6.2	15,632	0.04%
2024/01/25	1.7	32.62	0	0.00	32.70	1.7	15,730	0.01%
2024/01/24	11	32.67	0.1	32.80	32.60	10.9	15,865	0.07%
2024/01/23	3.4	32.64	0	0.00	32.70	3.4	16,153	0.02%
2024/01/22	18.5	32.40	9	32.36	32.30	9.5	16,296	0.06%
2024/01/19	11.5	32.08	10.5	31.94	32.40	1	16,355	0.01%
2024/01/18	14.3	32.10	9.3	32.06	32.05	5	16,380	0.03%
2024/01/17	21.7	32.31	8.3	32.28	32.20	13.4	16,459	0.08%
2024/01/16	31.9	33.01	0.6	33.10	32.90	31.3	16,356	0.19%
2024/01/15	8.7	33.65	1.5	33.90	33.65	7.2	16,277	0.04%
2024/01/12	2.2	33.64	3.7	33.71	33.75	-1.5	16,716	-0.01%
2024/01/11	8.3	33.74	15	33.68	33.70	-6.7	17,605	-0.04%
2024/01/10	11.5	33.79	1.6	33.98	33.70	9.9	18,877	0.05%
2024/01/09	5.1	34.11	2.5	34.20	34.05	2.6	19,006	0.01%
2024/01/08	6.1	34.34	3	34.35	34.25	3.1	19,126	0.02%
2024/01/05	1.5	34.31	1.7	34.32	34.35	-0.1	19,349	0.00%
2024/01/04	2.7	34.17	13.1	34.20	34.20	-10.4	19,609	-0.05%
2024/01/03	16.5	34.27	2	34.40	34.20	14.5	19,771	0.07%
2024/01/02	12.4	34.73	2.5	34.79	34.70	9.9	19,818	0.05%
2023/12/29	22.1	34.84	2.4	34.84	34.85	19.8	19,953	0.10%
2023/12/28	8.2	34.77	14	34.79	34.90	-5.8	20,185	-0.03%
2023/12/27	9.7	34.77	19.1	34.76	34.90	-9.3	20,197	-0.05%
2023/12/26	11.1	34.62	3.1	34.63	34.65	8	20,237	0.04%
2023/12/25	6.1	34.52	3	34.40	34.50	3.1	20,449	0.02%
2023/12/22	0.6	34.30	2	34.25	34.30	-1.5	20,578	-0.01%
2023/12/21	13.2	34.17	6.5	34.25	34.25	6.7	20,790	0.03%
2023/12/20	0.5	34.50	4.3	34.50	34.50	-3.9	21,158	-0.02%
2023/12/19	16.4	34.31	3.3	34.33	34.35	13.1	21,394	0.06%
2023/12/18	4.7	34.48	3.1	34.54	34.55	1.5	21,730	0.01%
2023/12/15	1.5	34.42	1.2	34.45	34.30	0.3	21,955	0.00%
2023/12/14	0.2	34.45	3	34.42	34.40	-2.8	21,772	-0.01%
2023/12/13	13.2	34.17	11	34.14	34.05	2.2	21,743	0.01%
2023/12/12	5.3	34.24	0.2	34.25	34.15	5.1	21,824	0.02%
2023/12/11	12.6	34.38	1	34.30	34.40	11.6	21,878	0.05%
2023/12/08	6	34.68	2	34.65	34.60	4	22,119	0.02%
2023/12/07	16.3	34.56	27	34.58	34.50	-10.8	22,107	-0.05%
2023/12/06	11.3	34.73	5.8	34.76	34.60	5.6	22,145	0.03%
2023/12/05	10.1	34.69	20	34.65	34.90	-9.9	22,206	-0.04%
2023/12/04	33.2	34.26	11	34.28	34.05	22.1	22,066	0.10%
2023/12/01	29.5	34.45	0.2	34.70	34.40	29.3	22,225	0.13%
2023/11/30	27.1	34.94	70.8	34.74	34.95	-43.7	21,892	-0.20%
2023/11/29	65.5	34.43	12.2	34.32	34.25	53.2	20,364	0.26%
2023/11/28	89.7	34.98	49.2	34.88	34.50	40.4	20,138	0.20%
2023/11/27	35.1	34.21	4.7	34.13	33.95	30.4	19,597	0.16%
2023/11/24	6.7	33.97	1	34.05	33.75	5.7	19,408	0.03%
2023/11/22	8.4	33.96	6	34.08	33.85	2.4	19,049	0.01%
2023/11/21	7.3	34.06	24.1	34.06	34.20	-16.8	18,952	-0.09%
2023/11/20	4.2	33.51	9.7	33.64	33.60	-5.5	18,544	-0.03%
2023/11/17	5.5	33.28	1.3	33.11	33.20	4.2	18,469	0.02%
2023/11/16	30.8	33.18	1.6	33.20	33.05	29.3	18,400	0.16%
2023/11/15	1.5	33.00	9.8	33.04	33.15	-8.3	18,225	-0.05%
2023/11/14	15.6	32.55	0.6	32.73	32.50	15.1	18,089	0.08%
2023/11/13	3.4	32.70	9	32.77	32.80	-5.6	18,187	-0.03%
2023/11/10	5.2	32.91	4	32.84	32.85	1.2	18,374	0.01%
2023/11/09	5.2	32.95	5	32.91	32.90	0.2	18,388	0.00%
2023/11/08	2.1	32.81	5.6	32.91	32.90	-3.4	18,405	-0.02%
2023/11/07	3.1	32.55	2.5	32.58	32.55	0.6	18,432	0.00%
2023/11/06	5.2	32.85	4	32.85	32.80	1.2	18,394	0.01%
2023/11/03	4.3	32.85	32.4	32.76	32.90	-28.1	18,290	-0.15%
2023/11/02	2.1	32.40	4.8	32.45	32.35	-2.7	18,196	-0.01%
2023/11/01	11.4	32.16	3.1	32.05	32.10	8.3	18,166	0.05%
2023/10/31	8.3	32.24	7.3	32.28	32.25	1	18,158	0.01%
2023/10/30	10.5	31.90	4.2	32.04	32.00	6.3	18,028	0.03%
2023/10/27	3.4	31.91	3.1	31.90	31.85	0.3	17,917	0.00%
2023/10/26	6.2	31.49	2	31.50	31.45	4.2	17,975	0.02%
2023/10/25	3.5	31.60	0	0.00	31.55	3.5	17,848	0.02%
2023/10/24	34.5	31.60	2	31.53	31.50	32.5	17,706	0.18%
2023/10/23	7.4	31.66	0	0.00	31.65	7.4	17,530	0.04%
2023/10/20	29	31.62	7.4	31.65	31.75	21.6	17,702	0.12%
2023/10/19	71.7	31.86	10.2	31.92	31.90	61.5	17,409	0.35%
2023/10/18	28.3	32.48	15	32.48	32.45	13.3	16,813	0.08%
2023/10/17	4.5	33.41	5	33.50	33.45	-0.5	15,659	0.00%
2023/10/16	10.3	33.64	18.8	33.71	33.60	-8.5	15,645	-0.05%
2023/10/13	22.1	33.95	15.7	34.04	33.80	6.5	15,722	0.04%
2023/10/12	18.3	33.67	4.2	33.71	33.70	14.1	15,681	0.09%
2023/10/11	3.5	33.02	9	33.04	33.10	-5.5	15,548	-0.04%
2023/10/06	11.7	32.80	63.2	32.93	32.80	-51.6	15,540	-0.33%
2023/10/05	78.4	32.76	38.1	32.77	32.75	40.3	15,507	0.26%
2023/10/04	19.8	32.96	0.2	33.05	32.90	19.6	15,539	0.13%
2023/10/03	28.1	33.13	0.3	33.30	33.20	27.8	15,625	0.18%
2023/10/02	33.5	33.13	22	33.11	33.10	11.5	15,776	0.07%
2023/09/28	24.7	33.17	0	33.23	33.25	24.7	16,020	0.15%
2023/09/27	10.9	33.01	3	33.00	33.05	7.9	15,999	0.05%
2023/09/26	40.4	33.05	2	33.06	33.00	38.4	15,938	0.24%
2023/09/25	33.3	33.19	3.6	33.21	33.10	29.7	15,777	0.19%
2023/09/22	35.6	33.45	1.1	33.47	33.50	34.5	15,474	0.22%
2023/09/21	70.2	34.00	6.9	34.03	33.80	63.3	15,253	0.41%
2023/09/20	26	34.49	0	34.55	34.35	26	15,082	0.17%
2023/09/19	19.6	34.90	0	0.00	34.80	19.6	14,902	0.13%
2023/09/18	9.1	35.02	9.8	35.14	35.10	-0.7	14,938	0.00%
2023/09/15	12.2	35.15	4.6	35.22	35.10	7.6	15,030	0.05%
2023/09/14	6.8	35.39	7	35.41	35.50	-0.2	14,962	0.00%
2023/09/13	13.8	35.11	45.4	35.16	35.30	-31.6	14,972	-0.21%
2023/09/12	12.6	34.50	1.5	34.53	34.60	11.1	15,254	0.07%
2023/09/11	23	34.13	1	34.10	34.20	22	15,266	0.14%
2023/09/08	28	34.14	6.2	34.11	34.10	21.8	15,301	0.14%
2023/09/07	31.2	34.38	1	34.40	34.35	30.2	15,280	0.20%
2023/09/06	78	34.55	31	34.79	34.40	47	15,287	0.31%
2023/09/05	16.2	35.06	0	0.00	35.00	16.2	14,939	0.11%
2023/09/04	11.6	35.05	0.1	35.30	35.20	11.5	14,925	0.08%
2023/09/01	5.8	35.16	5.9	35.21	35.25	-0.1	14,877	0.00%
2023/08/31	20.9	34.97	16	35.10	34.95	4.9	14,843	0.03%
2023/08/30	12.7	35.38	0	0.00	35.30	12.7	14,684	0.09%
2023/08/29	5.5	35.27	0	0.00	35.40	5.5	15,130	0.04%
2023/08/28	4.3	35.17	37	35.20	35.20	-32.7	15,344	-0.21%
2023/08/25	36.2	35.17	1.1	35.34	35.10	35.1	16,124	0.22%
2023/08/24	25.2	35.32	9.4	35.27	35.30	15.8	16,441	0.10%
2023/08/23	8.4	35.42	0.5	35.65	35.30	7.9	16,726	0.05%
2023/08/22	8.9	35.37	1.4	35.48	35.40	7.5	16,947	0.04%
2023/08/21	18.1	35.28	1.2	35.11	35.40	16.8	17,344	0.10%
2023/08/18	21.8	35.29	10.2	35.25	35.15	11.6	17,523	0.07%
2023/08/17	22.9	35.65	22	35.60	35.65	0.9	17,458	0.01%
2023/08/16	56.2	36.10	0	0.00	36.05	56.2	17,488	0.32%
2023/08/15	13.2	36.62	0.1	36.90	36.70	13.2	17,473	0.08%
2023/08/14	21.1	36.98	12	36.95	36.85	9.1	17,582	0.05%
2023/08/11	6.3	37.40	6	37.43	37.40	0.3	17,637	0.00%
2023/08/10	20.4	36.92	6.2	36.85	36.85	14.3	17,644	0.08%
2023/08/09	5.4	37.14	2	37.10	37.15	3.4	17,972	0.02%
2023/08/08	34.8	37.19	0	0.00	37.10	34.8	18,250	0.19%
2023/08/07	6.6	37.52	10	37.56	37.65	-3.4	18,384	-0.02%
2023/08/04	2.1	37.36	20	37.15	37.35	-17.9	18,438	-0.10%
2023/08/02	23	37.52	6.1	37.34	37.20	16.9	18,846	0.09%
2023/08/01	9.4	37.47	9.5	37.42	37.55	-0.1	19,015	0.00%
2023/07/31	11.2	37.35	8	37.44	37.30	3.2	19,125	0.02%
2023/07/28	2.3	37.28	7	37.19	37.35	-4.7	19,175	-0.02%
2023/07/27	12.2	37.31	24	37.33	37.35	-11.9	19,620	-0.06%
2023/07/26	64.2	37.30	6.6	37.38	37.25	57.6	20,584	0.28%
2023/07/25	22.1	37.32	10.4	37.42	37.40	11.7	20,798	0.06%
2023/07/24	41.1	36.51	5	36.69	36.50	36.1	20,874	0.17%
2023/07/21	63.7	36.25	2.2	36.32	36.10	61.5	21,180	0.29%
2023/07/20	5.6	36.60	8.1	36.60	36.55	-2.6	21,667	-0.01%
2023/07/19	69.7	36.63	16.1	36.71	36.60	53.6	22,718	0.24%
2023/07/18	45.8	36.63	27.1	36.77	37.10	18.7	23,504	0.08%
2023/07/17	60.4	36.74	62.1	36.76	36.75	-1.7	23,411	-0.01%
2023/07/14	67.6	36.94	5	37.00	37.00	62.6	23,348	0.27%
2023/07/13	7.4	36.89	1.7	36.77	36.80	5.7	23,366	0.02%
2023/07/12	13.3	36.56	12.3	36.62	36.60	1	23,564	0.00%
2023/07/11	27.9	36.71	0.4	36.87	36.55	27.5	23,517	0.12%
2023/07/10	25.3	37.02	0.1	37.40	36.85	25.2	23,394	0.11%
2023/07/07	23.7	37.07	33	37.08	37.30	-9.3	23,264	-0.04%
2023/07/06	72	37.31	10	37.41	37.25	62	23,393	0.26%
2023/07/05	37.8	37.92	10	37.81	37.80	27.8	23,091	0.12%
2023/07/04	9.8	38.12	4	38.19	38.05	5.8	22,913	0.03%
2023/07/03	8.3	38.21	29.1	38.22	38.25	-20.8	22,864	-0.09%
2023/06/30	5.3	38.12	6.7	38.16	38.05	-1.4	22,907	-0.01%
2023/06/29	0.1	38.16	5.1	38.20	38.05	-5	22,932	-0.02%
2023/06/28	36.4	38.06	1	38.05	38.05	35.4	22,980	0.15%
2023/06/27	20.8	38.62	5.1	38.54	38.45	15.7	23,114	0.07%
2023/06/26	28.9	38.68	10.2	38.81	38.80	18.7	23,371	0.08%
2023/06/21	9.6	38.38	7.9	38.56	38.70	1.8	23,378	0.01%
2023/06/20	18.8	38.59	1.8	38.61	38.55	17	23,375	0.07%
2023/06/19	7.3	38.62	5.3	38.80	38.70	2	23,493	0.01%
2023/06/16	16.6	39.03	27	38.87	38.70	-10.4	23,472	-0.04%
2023/06/15	5	38.27	3.1	38.34	38.35	1.9	23,007	0.01%
2023/06/14	10	38.28	14	38.25	38.35	-4	23,330	-0.02%
2023/06/13	17.5	38.19	3.5	38.17	38.25	14	23,466	0.06%
2023/06/12	37.5	38.34	8.4	38.34	38.25	29.1	23,491	0.12%
2023/06/09	11	38.38	18.9	38.39	38.45	-7.9	23,511	-0.03%
2023/06/08	14.6	38.46	6.1	38.67	38.50	8.6	23,676	0.04%
2023/06/07	13.2	38.79	6.1	38.85	38.80	7	23,851	0.03%
2023/06/06	12.6	38.76	10	38.77	38.80	2.5	24,048	0.01%
2023/06/05	13.3	38.84	24.2	39.00	38.85	-10.9	24,210	-0.05%
2023/06/02	8.9	38.45	24.4	38.45	38.55	-15.5	24,023	-0.06%
2023/06/01	38	37.80	11.5	37.78	37.75	26.5	23,598	0.11%
2023/05/31	31.8	37.99	2.5	38.05	37.90	29.3	23,504	0.12%
2023/05/30	11.1	37.98	13	38.11	38.30	-1.9	22,887	-0.01%
2023/05/29	20.4	37.85	20.2	38.06	38.15	0.2	23,178	0.00%
2023/05/26	11.4	37.75	4.6	37.72	38.00	6.8	23,692	0.03%
2023/05/25	26.1	37.57	11.2	37.79	38.05	14.8	24,133	0.06%
2023/05/24	20.5	37.62	8	37.81	37.85	12.5	23,953	0.05%
2023/05/23	3.2	38.03	5.2	38.01	37.90	-2	23,751	-0.01%
2023/05/22	8.8	38.11	17.3	38.17	38.25	-8.5	23,649	-0.04%
2023/05/19	8.7	37.81	11	37.84	37.85	-2.4	23,556	-0.01%
2023/05/18	19.2	37.84	11.1	37.86	37.85	8.1	23,437	0.03%
2023/05/17	6.4	38.00	13.3	37.92	37.90	-6.9	23,453	-0.03%
2023/05/16	15.7	37.53	8	37.70	37.75	7.7	23,506	0.03%
2023/05/15	72	37.30	40.2	37.32	37.35	31.8	23,506	0.14%
2023/05/12	45	38.14	43	38.13	37.80	2	23,276	0.01%
2023/05/11	45	38.14	43	38.13	38.20	2	23,037	0.01%
2023/05/10	21	38.76	2.3	38.73	38.85	18.6	22,849	0.08%
2023/05/09	59	38.86	7	38.75	38.65	52	22,795	0.23%
2023/05/08	13	39.58	33.8	39.58	39.60	-20.8	22,479	-0.09%
2023/05/05	23	39.25	49	39.31	39.30	-26	22,322	-0.12%
2023/05/04	58.7	39.45	37.1	39.45	39.45	21.6	22,305	0.10%
2023/05/03	61.8	39.72	39.1	39.79	39.50	22.7	22,236	0.10%
2023/05/02	72	39.60	281.5	39.55	39.90	-209.5	22,048	-0.95%	大賣/鉅額交易
2023/04/28	35	38.74	14.1	38.76	38.70	20.9	21,538	0.10%
2023/04/27	30.6	38.98	74.8	38.90	38.65	-44.1	21,481	-0.21%
2023/04/26	27.9	38.54	102.5	38.76	39.10	-74.6	21,572	-0.35%	大賣/
2023/04/25	139.7	38.72	27.4	38.84	38.50	112.3	21,693	0.52%	大買/鉅額交易
2023/04/24	100.1	39.23	120	39.27	39.55	-19.9	21,265	-0.09%	大賣/
2023/04/21	204.8	38.32	193.6	38.38	38.30	11.2	20,241	0.06%	大買/大賣/
2023/04/20	23	37.28	21.2	37.31	37.20	1.8	19,358	0.01%
2023/04/19	50.8	37.26	2	37.33	37.10	48.8	19,409	0.25%
2023/04/18	44	37.54	4.4	37.54	37.45	39.6	19,425	0.20%
2023/04/17	21.2	38.08	48.2	38.01	37.95	-27	19,656	-0.14%
2023/04/14	6.4	37.40	19.2	37.46	37.55	-12.8	19,373	-0.07%
2023/04/13	1.1	37.45	37.1	37.47	37.55	-36	19,387	-0.19%
2023/04/12	22.7	37.63	19.4	37.59	37.45	3.3	19,333	0.02%
2023/04/11	48.1	37.30	30.2	37.43	37.45	17.9	19,262	0.09%
2023/04/10	5.1	36.37	2.2	36.50	36.60	2.9	19,042	0.02%
2023/04/07	7.1	36.38	1	36.45	36.40	6.1	19,060	0.03%
2023/04/06	9.2	36.39	0.3	36.45	36.45	8.8	19,160	0.05%
2023/03/31	1.3	36.51	8	36.49	36.40	-6.7	19,407	-0.03%
2023/03/30	11.7	36.15	30.1	36.25	36.20	-18.4	20,415	-0.09%
2023/03/29	8.1	36.21	5.2	36.17	36.35	2.9	21,328	0.01%
2023/03/28	52.2	36.30	12.1	36.19	36.20	40.1	22,230	0.18%
2023/03/27	39.9	36.75	9	36.83	36.65	30.9	23,097	0.13%
2023/03/24	24.5	37.56	12	37.52	37.60	12.6	23,872	0.05%
2023/03/23	10.5	37.32	1.2	37.44	37.35	9.3	23,875	0.04%
2023/03/22	5.2	37.20	9.3	37.27	37.20	-4.1	23,957	-0.02%
2023/03/21	24.2	37.13	1	37.10	37.05	23.2	24,027	0.10%
2023/03/20	3	36.97	1.8	36.79	36.90	1.2	24,042	0.00%
2023/03/17	30.1	36.46	2.6	36.59	36.40	27.5	24,199	0.11%
2023/03/16	22.1	36.64	12.2	36.82	36.35	9.9	23,908	0.04%
2023/03/15	4.6	37.11	2	37.18	37.10	2.6	23,942	0.01%
2023/03/14	19.9	36.74	6.7	36.83	36.75	13.2	24,037	0.06%
2023/03/13	19	36.48	14	36.43	36.75	4.9	24,266	0.02%
2023/03/10	34.5	36.74	21.6	36.70	36.70	12.9	24,281	0.05%
2023/03/09	86.3	37.48	7.7	37.30	37.20	78.6	24,506	0.32%
2023/03/08	36.8	37.62	14.3	37.69	37.75	22.5	24,873	0.09%
2023/03/07	64.4	37.99	0.2	38.10	37.95	64.1	24,885	0.26%
2023/03/06	13.3	37.96	20.6	38.03	37.95	-7.3	25,216	-0.03%
2023/03/03	38	37.81	2	37.73	37.75	36	25,487	0.14%
2023/03/02	32.8	37.63	48.8	37.79	37.90	-16	25,669	-0.06%
2023/03/01	114.9	38.05	31.8	37.94	37.80	83.1	25,706	0.32%	大買/
2023/02/24	15.9	39.29	11.2	39.22	39.15	4.6	25,338	0.02%
2023/02/23	17.9	39.35	100.9	39.22	39.50	-83.1	24,816	-0.33%
2023/02/22	14.7	37.99	21.2	38.11	38.05	-6.5	25,159	-0.03%
2023/02/21	10.1	38.31	23.9	38.38	38.35	-13.8	26,058	-0.05%
2023/02/20	9.4	37.99	19.2	38.09	38.25	-9.8	26,714	-0.04%
2023/02/17	17.9	37.67	78.2	37.48	38.00	-60.3	27,226	-0.22%
2023/02/16	10.2	37.53	7.5	37.56	37.50	2.7	27,958	0.01%
2023/02/15	5.5	37.60	11.5	37.61	37.55	-6	28,051	-0.02%
2023/02/14	16.5	37.51	55.6	37.42	37.25	-39.1	27,991	-0.14%
2023/02/13	6.6	37.07	13.2	36.98	37.00	-6.6	27,957	-0.02%
2023/02/10	14.2	36.76	22.6	36.77	36.85	-8.4	28,096	-0.03%
2023/02/09	21.1	36.73	12.1	36.74	36.60	9	28,114	0.03%
2023/02/08	20.4	36.60	17	36.67	36.75	3.4	28,188	0.01%
2023/02/07	13.4	36.58	19.2	36.57	36.65	-5.8	28,269	-0.02%
2023/02/06	26.2	36.20	13.4	36.22	36.15	12.8	28,252	0.05%
2023/02/03	25.6	36.41	3	36.53	36.45	22.6	28,142	0.08%
2023/02/02	4.2	36.73	16.8	36.84	36.80	-12.6	28,165	-0.04%
2023/02/01	9.1	36.57	16.1	36.59	36.75	-7	28,193	-0.02%
2023/01/31	21.7	36.50	2.6	36.64	36.25	19.1	28,263	0.07%
2023/01/30	0.2	36.68	43.1	36.74	36.95	-42.8	28,195	-0.15%
2023/01/17	38.2	36.04	21	36.07	36.00	17.2	28,181	0.06%
2023/01/16	51.4	36.51	26.9	36.53	36.50	24.5	28,175	0.09%
2023/01/13	43.2	36.11	130.1	36.16	36.15	-86.9	27,855	-0.31%	大賣/
2023/01/12	19.2	35.33	84.9	35.28	35.40	-65.6	27,913	-0.24%
2023/01/11	33.2	34.66	27.5	34.68	34.70	5.7	28,119	0.02%
2023/01/10	3	34.43	7.3	34.55	34.60	-4.3	28,426	-0.02%
2023/01/09	2.6	34.45	17	34.54	34.60	-14.4	28,943	-0.05%
2023/01/06	20.2	34.25	11	34.36	34.25	9.2	29,213	0.03%
2023/01/05	11.6	34.40	40.1	34.45	34.45	-28.5	29,670	-0.10%
2023/01/04	1.2	33.53	0	33.60	33.50	1.1	29,498	0.00%
2023/01/03	11.2	33.50	10	33.35	33.50	1.2	29,714	0.00%
2022/12/30	6.2	33.74	1.2	33.87	33.65	5	29,735	0.02%
2022/12/29	13	33.81	2.7	33.91	33.70	10.3	29,889	0.03%
2022/12/28	6.3	34.01	13.4	34.29	34.30	-7.1	30,140	-0.02%
2022/12/27	4.1	34.38	11.3	34.48	34.30	-7.2	30,373	-0.02%
2022/12/26	4	34.26	26.8	34.38	34.40	-22.8	30,533	-0.07%
2022/12/23	30.1	34.33	8	34.41	34.05	22.1	31,062	0.07%
2022/12/22	14.2	34.46	57.7	34.51	34.45	-43.5	31,982	-0.14%
2022/12/21	2.2	33.97	11.4	34.01	34.05	-9.2	31,325	-0.03%
2022/12/20	30.6	33.71	28.3	33.87	33.70	2.3	30,705	0.01%
2022/12/19	31.6	33.86	24.4	33.96	33.85	7.2	30,251	0.02%
2022/12/16	25.4	33.17	19.1	33.49	34.60	6.3	29,428	0.02%
2022/12/15	3	33.55	7.1	33.53	33.55	-4	28,860	-0.01%
2022/12/14	10.3	33.53	5	33.60	33.50	5.3	29,170	0.02%
2022/12/13	24.1	33.97	6.4	33.97	33.70	17.7	29,231	0.06%
2022/12/12	0.2	33.72	5.3	33.72	33.85	-5.1	29,198	-0.02%
2022/12/09	18.7	33.79	16.2	33.73	33.70	2.5	29,684	0.01%
2022/12/08	13	33.24	0.2	33.35	33.20	12.8	29,675	0.04%
2022/12/07	9.3	33.30	1.5	33.23	33.35	7.8	29,677	0.03%
2022/12/06	23.4	33.43	16	33.45	33.30	7.4	29,698	0.03%
2022/12/05	19.6	33.43	11	33.51	33.70	8.6	29,562	0.03%
2022/12/02	27.2	33.69	3	33.70	33.65	24.1	29,249	0.08%
2022/12/01	59	33.97	50.2	34.01	34.05	8.8	29,193	0.03%
2022/11/30	40.2	33.45	24.6	33.69	33.90	15.6	29,003	0.05%
2022/11/29	6	33.21	14.5	33.28	33.55	-8.5	28,619	-0.03%
2022/11/28	40.1	33.00	1	33.10	33.00	39.1	28,640	0.14%
2022/11/25	4	33.40	19.7	33.43	33.55	-15.7	28,428	-0.06%
2022/11/24	8.2	32.95	6.4	33.16	33.20	1.7	28,273	0.01%
2022/11/23	14.1	32.79	2	32.73	32.70	12.1	28,055	0.04%
2022/11/22	18.3	32.62	3	32.63	32.65	15.3	27,954	0.05%
2022/11/21	38	32.91	24.1	32.88	32.85	14	27,730	0.05%
2022/11/18	49.5	33.52	20.2	33.31	33.30	29.3	27,498	0.11%
2022/11/17	69.6	34.20	86.3	34.17	34.25	-16.8	26,542	-0.06%
2022/11/16	80.1	33.14	16	33.02	32.90	64.1	25,556	0.25%
2022/11/15	46.5	33.27	36	33.65	33.85	10.5	24,950	0.04%
2022/11/14	50.7	33.66	57.8	33.74	34.15	-7.1	24,375	-0.03%
2022/11/11	20.2	32.15	2	32.03	32.15	18.2	23,576	0.08%
2022/11/10	4.8	31.79	25.1	31.90	31.70	-20.3	23,483	-0.09%
2022/11/09	22.1	31.78	9.1	31.86	31.90	13	23,444	0.06%
2022/11/08	7.5	31.61	4.3	31.59	31.65	3.2	23,282	0.01%
2022/11/07	11	30.90	1.8	30.86	31.00	9.2	23,106	0.04%
2022/11/04	5	30.30	0.1	30.55	30.45	4.9	23,191	0.02%
2022/11/03	14.5	30.31	2	30.35	30.30	12.5	23,144	0.05%
2022/11/02	3.1	30.70	0	30.80	30.75	3.1	23,105	0.01%
2022/11/01	8.3	30.43	3	30.58	30.65	5.3	23,119	0.02%
2022/10/31	15.7	30.56	3	30.65	30.25	12.7	23,108	0.05%
2022/10/28	14.4	30.65	0	0.00	30.50	14.4	23,119	0.06%
2022/10/27	10.4	30.98	3.1	30.97	30.85	7.3	23,111	0.03%
2022/10/26	5	30.14	13.2	30.32	30.30	-8.2	23,119	-0.04%
2022/10/25	55.3	30.02	4.1	30.11	29.90	51.2	23,077	0.22%
2022/10/24	15	30.93	5.4	31.11	30.60	9.6	22,682	0.04%
2022/10/21	6.2	30.77	6	31.12	31.00	0.2	22,562	0.00%
2022/10/20	23.4	30.87	6.5	30.91	30.90	16.9	22,518	0.07%
2022/10/19	10.1	31.85	3.1	31.74	31.60	7	22,012	0.03%
2022/10/18	22.7	31.42	2.4	31.85	31.45	20.3	21,608	0.09%
2022/10/17	23.7	31.63	2.1	31.86	31.70	21.6	21,593	0.10%
2022/10/14	16.9	32.56	2.1	32.56	32.40	14.8	21,633	0.07%
2022/10/13	30.9	32.94	3	32.93	32.65	27.9	21,544	0.13%
2022/10/12	3.3	33.86	1	33.90	33.75	2.3	21,287	0.01%
2022/10/11	16.3	33.83	2.4	33.92	33.80	13.8	21,345	0.06%
2022/10/07	1.6	34.27	3	34.37	34.25	-1.4	21,291	-0.01%
2022/10/06	4.2	34.36	3	34.35	34.30	1.2	21,266	0.01%
2022/10/05	21.5	34.24	7.1	34.31	34.15	14.4	21,277	0.07%
2022/10/04	8.6	33.74	1.3	33.93	33.85	7.3	21,025	0.03%
2022/10/03	9.6	33.73	0	0.00	33.65	9.6	20,773	0.05%
2022/09/30	55.9	33.76	4	33.75	33.80	51.9	20,658	0.25%
2022/09/29	94.8	34.18	53.2	34.18	34.15	41.6	20,144	0.21%
2022/09/28	30.9	35.14	16.1	35.27	34.90	14.8	19,056	0.08%
2022/09/27	21.4	35.86	3.2	35.86	35.80	18.3	18,789	0.10%
2022/09/26	76.6	36.19	4.9	36.01	35.85	71.7	18,599	0.39%
2022/09/23	66.6	37.07	0.5	37.19	37.00	66.1	18,381	0.36%
2022/09/22	76.5	37.55	14.3	37.42	37.55	62.2	18,250	0.34%
2022/09/21	73.8	38.18	7.2	38.36	38.10	66.6	17,880	0.37%
2022/09/20	13.8	38.69	0.1	38.85	38.55	13.7	17,513	0.08%
2022/09/19	9.2	38.85	5.3	38.84	38.80	3.9	17,397	0.02%
2022/09/16	43.9	38.83	8.2	39.25	38.60	35.7	17,332	0.21%
2022/09/15	6.6	39.49	6.1	39.49	39.55	0.5	16,939	0.00%
2022/09/14	7.4	39.64	2.4	39.80	39.65	5	16,875	0.03%
2022/09/13	9.4	39.84	20.3	39.87	39.90	-11	16,925	-0.06%
2022/09/12	3.5	39.79	22.3	39.85	39.80	-18.8	16,977	-0.11%
2022/09/08	13.6	39.74	2.8	39.73	39.85	10.8	17,321	0.06%
2022/09/07	9.4	39.64	2.2	39.80	39.70	7.2	17,462	0.04%
2022/09/06	6.6	39.76	21.1	39.68	39.85	-14.5	17,501	-0.08%
2022/09/05	6.2	39.04	43.8	38.97	39.10	-37.6	17,483	-0.22%
2022/09/02	20.2	38.60	20	38.52	38.50	0.2	17,570	0.00%
2022/09/01	36.5	38.94	5.4	39.10	38.90	31.1	17,325	0.18%
2022/08/31	5.1	39.24	6	39.33	39.30	-0.9	17,158	-0.01%
2022/08/30	20.9	39.25	5.3	39.40	39.25	15.6	17,048	0.09%
2022/08/29	25.8	39.18	1.3	39.13	39.35	24.5	17,169	0.14%
2022/08/26	11.2	39.53	12.2	39.59	39.65	-1.1	17,183	-0.01%
2022/08/25	0.1	39.40	11.3	39.37	39.55	-11.2	17,263	-0.06%
2022/08/24	10.4	39.19	2.6	39.23	39.25	7.8	17,398	0.04%
2022/08/23	11.6	39.27	15.3	39.21	39.35	-3.7	17,816	-0.02%
2022/08/22	9.6	39.16	57.2	39.44	39.65	-47.6	17,936	-0.27%
2022/08/19	9.9	39.47	0	0.00	39.45	9.9	18,065	0.05%
2022/08/18	16.1	39.61	1	39.80	39.80	15.1	18,153	0.08%
2022/08/17	9.7	39.31	257.1	39.99	40.00	-247.4	18,215	-1.36%	大賣/鉅額交易
2022/08/16	5.4	39.31	1.3	39.37	39.35	4.2	18,244	0.02%
2022/08/15	14.4	39.15	3.5	39.25	39.30	10.9	18,314	0.06%
2022/08/12	4.3	39.20	8	39.23	39.30	-3.7	18,719	-0.02%
2022/08/11	12.7	38.83	9.3	38.86	39.35	3.4	18,846	0.02%
2022/08/10	4.4	38.51	3	38.68	38.75	1.4	18,945	0.01%
2022/08/09	7.5	38.45	6.3	38.53	38.75	1.2	19,108	0.01%
2022/08/08	6.3	38.59	1	38.75	38.70	5.3	19,258	0.03%
2022/08/05	6.4	38.89	2	38.88	38.85	4.4	19,436	0.02%
2022/08/04	12.6	38.78	25.2	38.81	38.75	-12.7	19,943	-0.06%
2022/08/03	7.7	38.98	7	38.99	39.10	0.7	20,186	0.00%
2022/08/02	17	39.13	0	0.00	39.15	17	20,245	0.08%
2022/08/01	5.8	39.15	6.2	39.18	39.50	-0.4	20,243	0.00%
2022/07/29	3.7	38.54	6	38.53	38.75	-2.3	20,205	-0.01%
2022/07/28	18	38.07	39	38.13	38.20	-21	20,134	-0.10%
2022/07/27	12.4	37.84	6	37.89	37.85	6.4	20,075	0.03%
2022/07/26	24.4	37.81	6	37.87	37.80	18.4	20,246	0.09%
2022/07/25	11.6	37.85	1.1	37.70	37.85	10.5	20,320	0.05%
2022/07/22	74.3	37.78	4	37.75	37.70	70.3	20,389	0.34%
2022/07/21	107.9	37.97	25	38.00	38.05	82.9	20,196	0.41%	大買/
2022/07/20	48.8	41.75	12.3	41.83	41.60	36.5	19,656	0.19%
2022/07/19	8	41.29	7.5	41.47	41.65	0.6	19,510	0.00%
2022/07/18	11.2	40.30	1.1	40.54	40.70	10.1	19,267	0.05%
2022/07/15	19.9	40.96	10.5	40.90	40.50	9.4	19,169	0.05%
2022/07/14	3.4	41.80	20	41.77	41.70	-16.6	19,107	-0.09%
2022/07/13	11.1	41.71	5.2	41.80	41.80	5.8	19,230	0.03%
2022/07/12	6.2	40.88	3.1	40.84	41.00	3.1	19,337	0.02%
2022/07/11	1.3	40.84	4	41.00	41.10	-2.7	19,484	-0.01%
2022/07/08	16.5	40.83	4	40.90	40.80	12.5	19,573	0.06%
2022/07/07	18	40.50	20.3	40.50	40.90	-2.3	19,674	-0.01%
2022/07/06	21.2	40.17	3.5	40.23	40.00	17.8	20,055	0.09%
2022/07/05	6.2	40.62	11.1	40.60	40.75	-4.9	19,967	-0.02%
2022/07/04	9.2	40.12	1.2	40.19	40.00	8	19,809	0.04%
2022/07/01	6	40.52	10.2	40.22	40.35	-4.2	19,681	-0.02%
2022/06/30	10.2	39.53	5	39.48	39.50	5.2	19,421	0.03%
2022/06/29	4	39.54	0	0.00	39.55	4	19,227	0.02%
2022/06/28	3.7	39.74	0	0.00	39.60	3.7	19,218	0.02%
2022/06/27	57.1	39.86	2.2	40.15	39.80	54.9	19,203	0.29%
2022/06/24	3.1	39.40	2.6	39.47	39.50	0.5	19,070	0.00%
2022/06/23	14.7	39.38	0.2	39.25	39.00	14.5	18,963	0.08%
2022/06/22	6.4	39.70	10.5	39.70	39.50	-4	18,809	-0.02%
2022/06/21	14.5	39.47	5	39.50	39.45	9.5	18,775	0.05%
2022/06/20	33.5	39.07	7	39.03	38.85	26.5	18,695	0.14%
2022/06/17	27	39.68	7	39.64	39.60	20	18,440	0.11%
2022/06/16	36.4	40.20	1.3	40.52	40.00	35.1	18,279	0.19%
2022/06/15	10.2	40.11	1	40.10	40.05	9.2	18,452	0.05%
2022/06/14	48.1	40.18	19.3	40.16	40.10	28.8	18,363	0.16%
2022/06/13	37.7	40.84	7	40.84	40.80	30.7	18,122	0.17%
2022/06/10	9.4	41.45	1	41.35	41.40	8.4	17,840	0.05%
2022/06/09	7.2	41.69	0	0.00	41.55	7.2	17,831	0.04%
2022/06/08	4.3	41.53	0	41.65	41.75	4.3	17,785	0.02%
2022/06/07	158.2	41.44	0	0.00	41.35	158.2	17,736	0.89%	大買/鉅額交易
2022/06/06	262.2	41.55	12	41.50	41.55	250.2	17,502	1.43%	大買/鉅額交易
2022/06/02	26.6	41.78	6.1	41.71	41.70	20.4	17,511	0.12%
2022/06/01	14.8	42.33	9	42.33	42.10	5.8	17,534	0.03%
2022/05/31	5.3	42.66	2	42.80	42.60	3.3	17,391	0.02%
2022/05/30	20.2	42.90	15.3	42.90	42.80	5	16,918	0.03%
2022/05/27	3.2	42.15	6.3	42.27	42.20	-3.1	16,696	-0.02%
2022/05/26	37.7	42.16	0	0.00	41.70	37.7	16,596	0.23%
2022/05/25	14	41.55	3	41.80	41.65	11	16,538	0.07%
2022/05/24	26.2	41.20	0.6	41.36	41.20	25.6	16,462	0.16%
2022/05/23	19	41.25	1.1	41.35	41.20	17.9	16,294	0.11%
2022/05/20	9.2	41.34	0.1	41.85	41.15	9.1	16,186	0.06%
2022/05/19	4.7	41.17	1	41.15	41.10	3.7	15,717	0.02%
2022/05/18	19.6	41.39	2	41.20	41.60	17.6	15,532	0.11%
2022/05/17	47.9	41.49	0.1	41.70	41.50	47.8	15,250	0.31%
2022/05/16	4.2	41.30	53	41.21	41.25	-48.8	15,019	-0.32%
2022/05/13	8.6	41.35	123.4	41.27	41.60	-114.9	14,715	-0.78%	大賣/鉅額交易
2022/05/12	78.6	41.44	124.3	41.11	40.80	-45.7	14,482	-0.32%	大賣/
2022/05/11	73.3	42.63	13.7	42.73	42.65	59.6	13,898	0.43%
2022/05/10	11.3	43.87	2.3	43.74	43.85	9	13,469	0.07%
2022/05/09	29	44.32	4.2	44.50	44.25	24.8	13,279	0.19%
2022/05/06	25	45.14	51.1	45.15	45.10	-26.1	13,113	-0.20%
2022/05/05	4.1	45.68	1	45.60	45.60	3.1	13,152	0.02%
2022/05/04	13.1	45.33	0	0.00	45.50	13.1	13,127	0.10%
2022/05/03	64.8	45.49	1	45.65	45.35	63.8	13,228	0.48%
2022/04/29	19.2	46.01	2	45.95	45.90	17.2	12,942	0.13%
2022/04/28	8.7	45.90	11	45.80	46.10	-2.3	12,785	-0.02%
2022/04/27	32.5	45.82	25.4	45.90	45.80	7	12,580	0.06%
2022/04/26	12.7	46.15	2.2	46.16	46.20	10.5	12,312	0.09%
2022/04/25	55.8	46.08	0.5	46.40	46.10	55.3	12,241	0.45%
2022/04/22	10.2	46.51	0	0.00	46.55	10.2	12,099	0.08%
2022/04/21	13.5	46.83	6	46.64	46.80	7.5	12,074	0.06%
2022/04/20	21.6	46.50	4.9	46.49	46.60	16.7	12,063	0.14%
2022/04/19	15.5	46.42	0	0.00	46.35	15.5	11,970	0.13%
2022/04/18	44.8	46.66	1.1	46.50	46.50	43.7	11,843	0.37%
2022/04/15	36.5	47.18	4	47.19	47.10	32.5	11,628	0.28%
2022/04/14	47.6	47.80	17	47.73	47.70	30.6	11,442	0.27%
2022/04/13	31.2	48.02	8	47.95	48.00	23.2	11,348	0.20%
2022/04/12	44.3	48.09	7.7	48.44	48.00	36.6	11,175	0.33%
2022/04/11	1.2	49.69	4	49.56	49.45	-2.8	10,764	-0.03%
2022/04/08	0	49.55	0	49.70	49.80	0	10,837	0.00%
2022/04/07	13.4	49.79	6.5	49.74	49.55	6.9	10,806	0.06%
2022/04/06	0.1	49.83	19.5	49.85	50.20	-19.4	10,709	-0.18%
2022/04/01	6.2	49.80	2	49.78	49.75	4.2	10,657	0.04%
2022/03/31	0.1	50.00	15.1	50.03	49.90	-15	10,588	-0.14%
2022/03/30	1	49.85	2.1	49.92	49.85	-1.1	10,436	-0.01%
2022/03/29	10.3	49.80	24.5	49.92	49.80	-14.2	10,432	-0.14%
2022/03/28	12.7	49.17	25.2	49.63	49.70	-12.5	10,389	-0.12%
2022/03/25	10.2	49.70	22	49.71	49.70	-11.8	10,342	-0.11%
2022/03/24	9.2	49.75	44	49.92	49.95	-34.8	10,385	-0.34%
2022/03/23	31.5	49.51	1	49.50	49.65	30.5	10,460	0.29%
2022/03/22	22.3	49.48	13.2	49.43	49.70	9.1	10,377	0.09%
2022/03/21	37.6	49.70	79.2	49.67	49.75	-41.6	10,380	-0.40%
2022/03/18	79.6	48.60	26.7	48.49	48.95	52.9	10,135	0.52%
2022/03/17	2	47.93	2.5	47.97	48.00	-0.5	9,745	0.00%
2022/03/16	1.1	47.77	2.2	47.84	47.85	-1.1	9,630	-0.01%
2022/03/15	14.2	47.80	13.3	47.74	47.95	0.9	9,597	0.01%
2022/03/14	24.2	47.56	20	47.49	47.55	4.2	9,592	0.04%
2022/03/11	2.6	47.48	12.3	47.48	47.45	-9.7	9,676	-0.10%
2022/03/10	2.3	47.47	7	47.49	47.60	-4.7	9,818	-0.05%
2022/03/09	12.1	47.33	2	47.20	47.25	10.1	9,901	0.10%
2022/03/08	21.4	46.90	2.7	47.00	46.95	18.7	10,051	0.19%
2022/03/07	16.2	47.04	36.2	47.10	47.10	-20	10,059	-0.20%
2022/03/04	10.1	47.71	0.5	47.82	47.65	9.7	10,340	0.09%
2022/03/03	2.1	47.95	7.3	47.95	48.05	-5.2	10,465	-0.05%
2022/03/02	2.1	47.75	34	47.95	48.00	-31.9	10,752	-0.30%
2022/03/01	0.1	47.71	3.5	47.77	47.80	-3.3	10,862	-0.03%
2022/02/25	6.3	47.05	13	47.14	47.35	-6.7	10,955	-0.06%
2022/02/24	12.9	47.24	1	47.20	47.30	11.9	10,884	0.11%
2022/02/23	15	47.69	22	47.75	47.65	-7	10,872	-0.06%
2022/02/22	2.5	47.26	54.7	47.20	47.70	-52.3	10,974	-0.48%
2022/02/21	0.3	47.62	12.7	47.58	47.60	-12.4	10,977	-0.11%
2022/02/18	4	47.38	2.4	47.27	47.45	1.6	11,056	0.01%
2022/02/17	17.2	47.31	11.1	47.40	47.45	6.1	11,143	0.06%
2022/02/16	7.3	47.04	0	0.00	47.00	7.3	11,199	0.07%
2022/02/15	9	46.99	0	0.00	47.00	9	11,255	0.08%
2022/02/14	4.8	47.10	3	47.05	47.15	1.8	11,341	0.02%
2022/02/11	0.2	47.39	4	47.30	47.55	-3.8	11,337	-0.03%
2022/02/10	2.2	47.14	1	47.20	47.55	1.2	11,361	0.01%
2022/02/09	2.7	47.02	5	47.11	47.30	-2.3	11,433	-0.02%
2022/02/08	7.3	47.02	3.1	46.96	46.95	4.1	11,535	0.04%
2022/02/07	18.1	46.43	11.2	46.28	47.10	6.9	11,491	0.06%
2022/01/26	1	46.56	4.4	46.85	46.85	-3.4	11,314	-0.03%
2022/01/25	15.5	46.74	3	46.83	46.80	12.5	11,349	0.11%
2022/01/24	2.7	47.15	6	47.10	47.15	-3.3	11,222	-0.03%
2022/01/21	7.3	47.25	3.4	47.23	47.40	3.9	11,339	0.03%
2022/01/20	5.2	47.50	1	47.65	47.50	4.2	11,291	0.04%
2022/01/19	1.4	47.56	0.2	47.75	47.60	1.2	11,341	0.01%
2022/01/18	5.9	47.53	4.4	47.56	47.75	1.5	11,490	0.01%
2022/01/17	8.2	47.47	1.4	47.51	47.60	6.9	11,598	0.06%
2022/01/14	4.3	47.64	1.2	47.62	47.60	3.1	11,605	0.03%
2022/01/13	2.1	47.86	20.2	47.65	47.95	-18.1	11,826	-0.15%
2022/01/12	16.2	47.20	0.2	47.47	47.50	16.1	12,070	0.13%
2022/01/11	7.8	47.11	0	0.00	47.50	7.8	12,310	0.06%
2022/01/10	11.8	47.14	4	47.20	47.30	7.8	12,274	0.06%
2022/01/07	14.5	47.34	2	47.33	47.45	12.5	12,237	0.10%
2022/01/06	13.5	47.31	2	47.33	47.60	11.5	12,219	0.09%
2022/01/05	7.8	47.17	2	47.15	47.15	5.8	12,240	0.05%
2022/01/04	7.2	47.09	5	47.33	47.30	2.2	12,299	0.02%
2022/01/03	23.3	47.67	15	47.66	47.45	8.3	12,196	0.07%
2021/12/30	4.1	48.05	8.6	48.07	48.00	-4.5	12,155	-0.04%
2021/12/29	7.9	48.11	9	48.15	48.15	-1.1	12,270	-0.01%
2021/12/28	24.1	48.01	7.3	48.04	48.15	16.7	12,350	0.14%
2021/12/27	0	48.05	1	48.05	48.10	-1	12,448	-0.01%
2021/12/24	4.1	47.80	14.2	47.78	47.90	-10	12,692	-0.08%
2021/12/23	4	47.60	2.7	47.61	47.70	1.4	12,853	0.01%
2021/12/22	2	47.30	0	0.00	47.40	2	12,914	0.02%
2021/12/21	10.1	47.23	0	0.00	47.25	10.1	13,062	0.08%
2021/12/20	1	47.15	0	0.00	47.40	1	13,199	0.01%
2021/12/17	0.1	47.50	6.2	47.48	47.45	-6.1	13,236	-0.05%
2021/12/16	1.1	46.92	1.5	46.98	46.90	-0.4	13,161	0.00%
2021/12/15	7.2	47.01	5	47.18	46.95	2.2	13,398	0.02%
2021/12/14	3	47.00	0	0.00	47.00	3	13,527	0.02%
2021/12/13	7.4	47.15	10.1	47.15	47.10	-2.7	13,762	-0.02%
2021/12/10	0.4	47.59	17.1	47.55	47.30	-16.6	14,011	-0.12%
2021/12/09	14.7	47.40	2.1	47.57	47.40	12.7	14,718	0.09%
2021/12/08	0.3	47.73	1.3	47.59	47.70	-1	15,007	-0.01%
2021/12/07	4	47.09	4.6	47.13	47.55	-0.6	15,100	0.00%
2021/12/06	2.1	46.59	1.8	47.17	47.30	0.3	15,059	0.00%
2021/12/03	4.6	46.51	0	0.00	46.40	4.6	15,012	0.03%
2021/12/02	19	46.41	4.1	46.32	46.30	14.9	14,910	0.10%
2021/12/01	10.6	46.31	3.1	46.47	46.60	7.6	14,885	0.05%
2021/11/30	22.2	46.69	4	46.94	46.00	18.2	14,816	0.12%
2021/11/29	15.4	46.29	3	46.13	46.50	12.4	14,386	0.09%
2021/11/26	56	46.66	10.1	46.54	46.50	45.8	14,324	0.32%
2021/11/25	23.6	47.16	1.8	47.23	47.15	21.8	14,217	0.15%
2021/11/24	36.8	47.41	4	47.35	47.45	32.8	14,124	0.23%
2021/11/23	12.8	47.81	9	47.78	47.80	3.8	13,953	0.03%
2021/11/22	35.2	47.93	1.1	48.10	47.90	34.1	13,999	0.24%
2021/11/19	14.4	48.14	2.1	48.23	48.30	12.3	13,936	0.09%
2021/11/18	22	48.30	0	0.00	48.30	22	13,882	0.16%
2021/11/17	9.2	48.41	3.1	48.34	48.55	6.2	13,875	0.04%
2021/11/16	5.1	48.49	6.1	48.52	48.65	-1	13,977	-0.01%
2021/11/15	8.5	48.45	5	48.50	48.60	3.5	14,174	0.03%
2021/11/12	9.5	48.49	8.3	48.60	48.70	1.2	14,358	0.01%
2021/11/11	7.1	48.64	2	48.86	48.80	5.1	14,578	0.03%
2021/11/10	9.3	48.51	1	48.70	48.70	8.3	14,843	0.06%
2021/11/09	3.2	48.61	6	48.64	48.80	-2.8	15,088	-0.02%
2021/11/08	8.5	48.76	28	48.61	48.95	-19.5	16,197	-0.12%
2021/11/05	81.9	47.94	8	47.94	48.15	73.9	16,989	0.43%
2021/11/04	6.1	48.15	17	48.30	48.10	-10.9	17,324	-0.06%
2021/11/03	10.3	48.13	5.5	48.07	48.15	4.9	17,764	0.03%
2021/11/02	10.6	48.31	4	48.55	48.15	6.6	18,197	0.04%
2021/11/01	7.7	48.16	12	48.15	48.25	-4.3	18,674	-0.02%
2021/10/29	5.6	48.36	0	0.00	48.25	5.6	18,923	0.03%
2021/10/28	15.3	48.46	12	48.60	48.50	3.3	19,472	0.02%
2021/10/27	21	48.45	0	0.00	48.35	21	19,594	0.11%
2021/10/26	7.2	48.64	5	48.78	48.45	2.2	19,646	0.01%
2021/10/25	13.2	48.25	10	48.25	48.25	3.2	19,726	0.02%
2021/10/22	17.1	48.83	3.5	48.95	48.80	13.6	20,089	0.07%
2021/10/21	16.1	48.51	6.6	48.60	48.75	9.4	20,240	0.05%
2021/10/20	46.5	48.45	9	48.41	48.35	37.5	20,272	0.18%
2021/10/19	63.6	49.24	6.2	49.15	49.10	57.4	20,369	0.28%
2021/10/18	8	49.89	0	0.00	49.80	8	20,223	0.04%
2021/10/15	4.7	50.03	0	0.00	50.10	4.7	20,486	0.02%
2021/10/14	16.3	49.94	0	0.00	49.90	16.3	20,492	0.08%
2021/10/13	8.2	50.19	14	50.74	50.50	-5.8	20,515	-0.03%
2021/10/12	12	49.88	0	0.00	50.20	12	20,491	0.06%
2021/10/08	10	50.40	1	50.40	50.40	9	20,467	0.04%
2021/10/07	1	50.30	6	50.25	50.40	-5	20,717	-0.02%
2021/10/06	8.5	49.88	2	50.10	49.90	6.5	20,940	0.03%
2021/10/05	6	49.83	13.1	50.19	50.30	-7.1	21,193	-0.03%
2021/10/04	3.1	50.00	0.6	50.30	50.00	2.6	21,654	0.01%
2021/10/01	24.9	50.09	1.1	50.29	50.20	23.8	22,316	0.11%
2021/09/30	0.1	51.00	35	50.88	51.00	-34.9	22,380	-0.16%
2021/09/29	1.2	50.37	5.1	50.90	50.60	-3.8	22,519	-0.02%
2021/09/28	9	50.60	14.2	51.14	51.00	-5.2	22,713	-0.02%
2021/09/27	2.3	50.91	2	51.10	51.10	0.3	22,761	0.00%
2021/09/24	4.5	51.28	1.1	51.41	51.30	3.4	22,881	0.01%
2021/09/23	3.1	51.10	6.1	51.25	51.20	-3	22,886	-0.01%
2021/09/22	4.2	50.08	5.2	50.28	50.70	-1	22,838	0.00%
2021/09/17	11.4	51.22	16.4	51.17	50.70	-5	22,742	-0.02%
2021/09/16	4.5	51.54	21.3	51.37	51.70	-16.8	22,693	-0.07%
2021/09/15	3	51.53	13	51.29	51.20	-10	22,526	-0.04%
2021/09/14	22.4	51.48	62.1	51.21	51.40	-39.8	22,421	-0.18%
2021/09/13	19	49.86	12.1	50.03	50.10	6.9	21,802	0.03%
2021/09/10	5.2	48.60	1.6	48.69	49.00	3.6	21,700	0.02%
2021/09/09	5.1	47.89	2	48.03	48.20	3	21,833	0.01%
2021/09/08	3.5	48.42	4	48.51	48.55	-0.5	21,908	0.00%
2021/09/07	8.1	48.76	3.5	48.79	48.75	4.6	21,992	0.02%
2021/09/06	5.1	48.85	1	48.90	48.80	4.1	22,010	0.02%
2021/09/03	2.1	48.50	18.1	48.14	48.50	-16	21,935	-0.07%
2021/09/02	10.3	47.90	2	47.83	47.90	8.3	21,889	0.04%
2021/09/01	39.2	48.03	27.1	48.35	48.40	12.1	21,952	0.06%
2021/08/31	3	47.40	5	48.05	48.45	-2	21,850	-0.01%
2021/08/30	4.3	47.29	0.5	47.64	47.60	3.8	21,749	0.02%
2021/08/27	2	47.35	6	47.28	47.45	-4	21,802	-0.02%
2021/08/26	6.4	46.93	0	0.00	46.95	6.4	22,042	0.03%
2021/08/25	7.3	47.00	6.1	47.10	47.20	1.3	22,198	0.01%
2021/08/24	27.1	46.56	5	46.60	46.75	22.1	22,216	0.10%
2021/08/23	7.1	46.79	8.7	46.81	46.80	-1.5	22,436	-0.01%
2021/08/20	11.3	46.24	16.1	46.19	46.15	-4.8	22,539	-0.02%
2021/08/19	33.9	46.35	5.9	46.44	46.20	28	22,907	0.12%
2021/08/18	11.7	47.00	9	46.64	47.25	2.7	22,789	0.01%
2021/08/17	31.4	47.46	16	47.57	47.30	15.4	22,621	0.07%
2021/08/16	13.6	48.09	0.2	47.95	47.95	13.4	22,465	0.06%
2021/08/13	24.4	48.19	10.1	48.32	48.40	14.3	22,509	0.06%
2021/08/12	68.3	46.98	14	47.07	47.60	54.3	22,621	0.24%
2021/08/11	41.9	51.05	28.8	51.19	51.10	13.2	21,868	0.06%
2021/08/10	15.3	51.90	2.2	52.00	51.90	13.1	21,421	0.06%
2021/08/09	17	52.04	17.2	52.21	52.40	-0.3	21,726	0.00%
2021/08/06	12.1	52.64	12	52.54	52.90	0.1	21,805	0.00%
2021/08/05	22.3	52.99	40	53.00	52.70	-17.7	22,168	-0.08%
2021/08/04	5.4	53.93	21.3	54.08	53.80	-15.9	23,135	-0.07%
2021/08/03	10.1	53.71	47.7	53.63	53.90	-37.6	23,671	-0.16%
2021/08/02	0.1	52.80	1.3	52.63	52.80	-1.2	23,444	-0.01%
2021/07/30	4	52.68	4.6	52.72	52.60	-0.5	23,936	0.00%
2021/07/29	2.3	52.51	24.1	52.62	52.90	-21.8	24,450	-0.09%
2021/07/28	16.9	52.24	25.1	52.31	52.40	-8.2	24,837	-0.03%
2021/07/27	29.8	52.82	21.1	52.89	53.00	8.6	25,536	0.03%
2021/07/26	51.3	53.42	25.9	53.45	53.20	25.5	26,205	0.10%
2021/07/23	5.1	52.53	25.3	52.69	53.00	-20.2	26,532	-0.08%
2021/07/22	5.1	52.12	18.6	52.05	52.10	-13.5	26,663	-0.05%
2021/07/21	26.8	51.97	12.3	51.87	51.80	14.4	27,077	0.05%
2021/07/20	2.4	51.69	0	0.00	51.70	2.4	27,984	0.01%
2021/07/19	12	51.52	1.1	51.90	52.00	10.9	29,485	0.04%
2021/07/16	7.2	51.43	2	51.50	51.50	5.2	32,699	0.02%
2021/07/15	0	0.00	19	51.44	51.60	-19	34,817	-0.05%
2021/07/14	9	51.39	3.1	51.44	51.50	5.9	36,177	0.02%
2021/07/13	38	51.91	8.1	52.03	51.90	29.9	36,859	0.08%
2021/07/12	38.1	52.08	172.1	51.99	52.20	-134.1	37,265	-0.36%	大賣/鉅額交易
2021/07/09	36.3	52.19	7.4	52.22	52.00	28.9	37,473	0.08%
2021/07/08	11.1	52.57	48.6	52.48	52.80	-37.5	37,291	-0.10%
2021/07/07	22.3	51.18	18	51.17	51.30	4.3	36,928	0.01%
2021/07/06	5.1	50.94	13	51.13	51.20	-7.9	36,823	-0.02%
2021/07/05	23.8	50.69	1.2	50.58	50.60	22.6	36,751	0.06%
2021/07/02	24.4	50.71	4	50.63	50.50	20.3	36,605	0.06%
2021/07/01	30.7	50.65	6.6	50.73	50.60	24.1	36,533	0.07%
2021/06/30	5	51.06	7.5	51.11	51.00	-2.5	36,744	-0.01%
2021/06/29	2.7	51.01	2.6	51.10	51.20	0.1	36,788	0.00%
2021/06/28	6.2	50.99	3	51.17	51.10	3.2	36,966	0.01%
2021/06/25	7.2	51.00	2.1	51.11	51.00	5.1	36,992	0.01%
2021/06/24	1.2	50.95	0.1	51.10	51.10	1.1	37,241	0.00%
2021/06/23	22.4	50.80	10.2	50.90	51.00	12.2	37,676	0.03%
2021/06/22	6.1	50.95	2.8	50.98	50.90	3.3	37,792	0.01%
2021/06/21	5.3	50.59	4	50.75	50.70	1.2	37,889	0.00%
2021/06/18	12.1	51.13	3.1	51.11	51.00	9	38,189	0.02%
2021/06/17	3.7	51.55	1	51.60	51.50	2.7	39,486	0.01%
2021/06/16	5	51.64	6	51.63	51.90	-1	39,623	0.00%
2021/06/15	3.3	51.21	2	51.20	51.30	1.3	39,581	0.00%
2021/06/11	8.1	51.23	5.3	51.38	51.40	2.8	39,636	0.01%
2021/06/09	10.5	50.98	5	51.04	51.30	5.5	39,925	0.01%
2021/06/08	3.9	51.35	4	51.25	51.40	-0.1	40,039	0.00%
2021/06/07	6.6	51.26	28.4	51.04	51.50	-21.8	40,264	-0.05%
2021/06/04	2.3	52.00	11	51.81	51.90	-8.8	40,452	-0.02%
2021/06/03	8.1	52.12	13	52.20	52.30	-4.9	40,659	-0.01%
2021/06/02	36	51.51	10	51.87	52.00	26	40,510	0.06%
2021/06/01	57.1	51.49	6	51.42	51.50	51.1	40,290	0.13%
2021/05/31	3.2	51.21	33	51.22	51.60	-29.8	40,457	-0.07%
2021/05/28	32.7	50.38	11.5	50.49	50.60	21.2	40,331	0.05%
2021/05/27	29.2	50.02	5	50.02	50.30	24.2	40,411	0.06%
2021/05/26	10.3	50.89	4.8	50.94	50.70	5.5	40,254	0.01%
2021/05/25	19.1	51.16	2.2	51.12	51.10	16.9	40,193	0.04%
2021/05/24	5.1	51.07	6	51.13	51.30	-0.9	40,233	0.00%
2021/05/21	20.5	51.36	27.1	53.08	51.20	-6.6	40,408	-0.02%
2021/05/20	38.1	50.75	41.5	50.70	50.80	-3.4	40,310	-0.01%
2021/05/19	7.3	50.03	7.1	50.23	50.50	0.2	40,085	0.00%
2021/05/18	32.9	49.75	33	49.57	50.00	-0.1	39,915	0.00%
2021/05/17	37.1	48.31	27.4	48.15	47.90	9.6	39,776	0.02%
2021/05/14	36.4	49.78	81.5	49.80	49.60	-45.1	39,121	-0.12%
2021/05/13	45.4	48.94	45.2	48.15	49.20	0.2	38,782	0.00%
2021/05/12	117.2	49.29	116.1	49.32	49.60	1.1	38,261	0.00%	大買/大賣/
2021/05/11	56.4	51.98	44.1	52.29	51.60	12.3	36,972	0.03%
2021/05/10	16.7	52.60	28	52.83	52.90	-11.3	36,241	-0.03%
2021/05/07	80.1	52.78	40.8	52.78	52.30	39.3	36,059	0.11%
2021/05/06	58.7	52.02	26.7	52.32	53.00	32	35,706	0.09%
2021/05/05	29.2	50.53	64	50.55	50.80	-34.8	35,241	-0.10%
2021/05/04	82.3	50.29	77	49.86	50.20	5.3	35,127	0.02%
2021/05/03	55.8	51.41	21.3	51.31	51.20	34.5	34,169	0.10%
2021/04/29	59.2	52.49	1.3	52.35	52.10	57.8	33,664	0.17%
2021/04/28	46.1	52.40	48.4	52.48	53.20	-2.3	33,224	-0.01%
2021/04/27	26.5	52.65	58.3	52.60	52.70	-31.8	33,106	-0.10%
2021/04/26	106.3	53.41	21.4	53.08	53.10	84.9	32,617	0.26%	大買/
2021/04/23	92.4	52.61	177.6	52.39	53.00	-85.2	31,717	-0.27%	大賣/
2021/04/22	273.8	56.97	163.9	57.30	54.10	109.9	30,558	0.36%	大買/大賣/鉅額交易
2021/04/21	75.5	54.69	145.5	55.02	55.70	-70	27,491	-0.25%	大賣/
2021/04/20	172	52.52	90.8	52.11	52.00	81.2	25,459	0.32%	大買/
2021/04/19	94.6	50.04	28	49.99	50.40	66.6	24,106	0.28%
2021/04/16	10.1	48.16	52.5	48.76	49.00	-42.5	23,301	-0.18%
2021/04/15	28	47.84	15.4	48.10	47.90	12.6	22,795	0.06%
2021/04/14	14.5	46.99	128.7	46.96	47.00	-114.2	22,494	-0.51%	大賣/鉅額交易
2021/04/13	7.2	47.25	24	47.31	47.20	-16.8	22,362	-0.07%
2021/04/12	2	46.80	7.2	46.82	46.85	-5.2	22,111	-0.02%
2021/04/09	7.5	46.90	22	46.94	46.70	-14.5	22,041	-0.07%
2021/04/08	15.6	46.74	7	46.81	46.90	8.6	21,910	0.04%
2021/04/07	29.1	46.81	32.1	46.80	46.80	-2.9	21,820	-0.01%
2021/04/06	12	46.77	5.1	46.84	46.85	6.9	21,761	0.03%
2021/04/01	70.5	46.72	4	46.74	46.70	66.5	21,372	0.31%
2021/03/31	29.1	46.66	20.9	46.74	46.80	8.3	21,256	0.04%
2021/03/30	10.2	46.34	10	46.35	46.55	0.2	21,044	0.00%
2021/03/29	36.6	46.42	16.7	46.37	46.50	19.9	20,945	0.10%
2021/03/26	2.3	46.07	56.3	46.05	46.15	-54	20,680	-0.26%
2021/03/25	37.3	45.48	4.5	45.44	45.55	32.8	20,287	0.16%
2021/03/24	18.6	45.58	18.2	45.63	45.55	0.4	20,110	0.00%
2021/03/23	18.6	45.73	23.2	45.72	45.70	-4.6	19,996	-0.02%
2021/03/22	121.5	45.72	107.1	45.74	45.80	14.4	19,589	0.07%	大買/大賣/
2021/03/19	14.4	42.72	1	42.85	42.70	13.4	18,122	0.07%
2021/03/18	16.4	43.11	15.1	43.09	43.10	1.4	17,888	0.01%
2021/03/17	3	42.75	1	42.75	42.85	2	17,899	0.01%
2021/03/16	4.1	42.54	0	42.60	42.60	4.1	17,904	0.02%
2021/03/15	63.2	42.51	0	0.00	42.35	63.2	17,936	0.35%
2021/03/12	13	42.67	45	42.62	42.70	-32	17,781	-0.18%
2021/03/11	10.1	42.86	35.1	42.90	42.85	-25	17,666	-0.14%
2021/03/10	11.4	43.02	3	42.95	43.00	8.4	17,600	0.05%
2021/03/09	47.7	43.02	92.4	43.07	43.40	-44.7	17,714	-0.25%
2021/03/08	4.3	42.61	9	42.67	42.65	-4.7	17,513	-0.03%
2021/03/05	1.3	42.23	17	42.38	42.50	-15.7	17,433	-0.09%
2021/03/04	19.4	42.31	1	42.50	42.50	18.4	17,847	0.10%
2021/03/03	85	42.43	0	0.00	42.55	85	17,835	0.48%
2021/03/02	90	42.35	1	42.25	42.10	89	17,744	0.50%
2021/02/26	23.3	42.21	3	42.28	42.00	20.3	17,589	0.12%
2021/02/25	1	42.79	16	42.69	42.90	-15	17,255	-0.09%
2021/02/24	5.2	42.59	16	42.53	42.55	-10.8	17,267	-0.06%
2021/02/23	1.1	42.27	19.2	42.41	42.45	-18.1	17,237	-0.11%
2021/02/22	12.4	41.76	1.1	41.91	41.80	11.3	17,008	0.07%
2021/02/19	2.3	41.20	1	41.25	41.60	1.3	16,970	0.01%
2021/02/18	2.3	41.54	9	41.50	41.35	-6.7	16,894	-0.04%
2021/02/17	28.3	40.98	0.1	41.11	41.25	28.2	16,801	0.17%
2021/02/05	4.1	40.74	3	40.77	40.85	1.1	16,576	0.01%
2021/02/04	14.2	40.49	1	40.40	40.40	13.2	16,647	0.08%
2021/02/03	23.6	40.60	1	40.55	40.55	22.6	17,019	0.13%
2021/02/02	19.2	40.89	1	41.10	40.75	18.2	16,937	0.11%
2021/02/01	38.1	40.62	3	40.77	40.80	35.1	16,812	0.21%
2021/01/29	58.1	40.26	1	40.30	40.15	57.1	16,789	0.34%
2021/01/28	68.4	40.36	4	40.25	40.25	64.4	16,597	0.39%
2021/01/27	26.2	40.47	1	40.40	40.35	25.2	16,362	0.15%
2021/01/26	49.9	40.48	0	0.00	40.35	49.9	16,223	0.31%
2021/01/25	105.6	41.04	0	0.00	40.90	105.6	15,710	0.67%	大買/鉅額交易
2021/01/22	19.2	40.55	9	40.58	40.60	10.2	15,509	0.07%
2021/01/21	42.6	40.95	0	0.00	40.80	42.6	15,191	0.28%
2021/01/20	74.4	40.98	5	41.01	40.95	69.4	15,029	0.46%
2021/01/19	7.7	41.72	2.1	41.71	41.75	5.6	14,598	0.04%
2021/01/18	24	41.57	23	41.55	41.60	1	14,547	0.01%
2021/01/15	8.1	42.05	2	42.33	41.95	6.1	14,248	0.04%
2021/01/14	19	42.54	0.1	42.75	42.55	18.9	13,868	0.14%
2021/01/13	40	42.67	0.4	42.72	42.70	39.6	13,709	0.29%
2021/01/12	18.2	42.89	0	0.00	42.70	18.2	13,599	0.13%
2021/01/11	6	42.88	1	43.10	43.10	5	13,516	0.04%
2021/01/08	13	42.85	0	0.00	42.95	13	13,435	0.10%
2021/01/07	27	42.88	23.2	42.87	42.85	3.8	13,366	0.03%
2021/01/06	9.1	42.98	0.1	43.05	42.95	9	13,172	0.07%
2021/01/05	2	43.25	14	43.15	43.10	-12	13,036	-0.09%
2021/01/04	13	43.15	6.5	43.31	43.20	6.5	12,974	0.05%
2020/12/31	6.4	43.42	10	43.70	43.20	-3.6	12,933	-0.03%
2020/12/30	0.1	43.10	2	43.15	43.25	-1.9	12,962	-0.01%
2020/12/29	0.1	43.00	0.1	43.00	43.00	0	12,916	0.00%
2020/12/28	0.3	43.00	10	42.95	43.00	-9.7	12,907	-0.08%
2020/12/25	30.1	42.73	0	0.00	42.80	30.1	12,961	0.23%
2020/12/24	5	42.74	2	42.75	42.70	3	13,055	0.02%
2020/12/23	9	42.73	3.5	42.83	42.80	5.5	13,075	0.04%
2020/12/22	3.5	43.14	0	0.00	42.95	3.5	13,149	0.03%
2020/12/21	11	43.35	8	43.22	43.50	3	13,438	0.02%
2020/12/18	6	42.93	0	0.00	42.95	6	13,750	0.04%
2020/12/17	6	42.72	0	42.95	42.65	6	13,865	0.04%
2020/12/16	10	43.10	19	43.15	43.05	-9	13,782	-0.07%
2020/12/15	4	42.56	2	42.65	42.50	2	13,764	0.01%
2020/12/14	5	42.75	3.2	42.90	42.80	1.9	13,726	0.01%
2020/12/11	14.2	43.00	0	43.05	42.90	14.2	13,816	0.10%
2020/12/10	0	0.00	2	43.35	43.25	-2	13,749	-0.01%
2020/12/09	0.2	43.35	5	43.50	43.35	-4.8	13,778	-0.03%
2020/12/08	2.5	43.32	5	43.45	43.60	-2.5	13,772	-0.02%
2020/12/07	9.6	43.49	0	0.00	43.55	9.6	13,759	0.07%
2020/12/04	10.9	43.65	3	43.53	43.65	7.9	13,838	0.06%
2020/12/03	4.5	43.68	10.1	43.66	43.50	-5.6	13,761	-0.04%
2020/12/02	2	43.15	0	0.00	43.20	2	13,481	0.01%
2020/12/01	10.1	42.85	1	42.90	43.15	9.1	13,676	0.07%
2020/11/30	4.3	43.02	2.1	43.54	42.90	2.2	13,906	0.02%
2020/11/27	0.1	43.23	17	43.34	43.30	-16.9	13,694	-0.12%
2020/11/26	0	0.00	1	42.70	42.95	-1	13,620	-0.01%
2020/11/25	23	42.75	12	42.83	42.60	11	13,772	0.08%
2020/11/24	9.1	42.90	2.1	43.00	42.75	7	13,849	0.05%
2020/11/23	5	42.95	30.1	42.96	43.00	-25.1	13,800	-0.18%
2020/11/20	4.1	42.57	1.1	42.61	42.70	3	13,790	0.02%
2020/11/19	4	42.70	5.4	42.92	42.90	-1.4	13,775	-0.01%
2020/11/18	3	42.87	78	42.85	42.70	-75	13,816	-0.54%
2020/11/17	2.1	42.59	6	42.57	42.75	-3.9	13,854	-0.03%
2020/11/16	5.2	42.25	0	0.00	42.35	5.2	14,202	0.04%
2020/11/13	0.5	42.38	17	42.25	42.25	-16.6	14,467	-0.11%
2020/11/12	7	42.44	1.1	42.43	42.40	5.9	14,811	0.04%
2020/11/11	81	42.17	12.2	42.61	42.65	68.8	14,831	0.46%
2020/11/10	4.2	41.21	1	41.45	41.55	3.2	14,766	0.02%
2020/11/09	0.1	41.15	2	41.13	41.15	-1.9	14,981	-0.01%
2020/11/06	5	40.90	2.1	40.98	40.85	3	16,178	0.02%
2020/11/05	0.9	41.05	2	41.10	41.05	-1.1	16,546	-0.01%
2020/11/04	0.5	40.95	4.9	40.82	40.90	-4.4	16,842	-0.03%
2020/11/03	0	40.95	1	40.70	40.95	-1	17,212	-0.01%
2020/11/02	3	40.55	0	0.00	40.60	3	17,662	0.02%
2020/10/30	0	0.00	7	40.56	40.55	-7	18,262	-0.04%
2020/10/29	1	40.40	3	40.43	40.35	-2	18,465	-0.01%
2020/10/28	1	40.55	0	0.00	40.55	1	18,534	0.01%
2020/10/27	1.3	40.51	0	0.00	40.50	1.3	18,592	0.01%
2020/10/26	10.1	40.72	3	40.80	40.50	7.1	18,606	0.04%
2020/10/23	9.2	40.62	0	0.00	40.65	9.2	18,750	0.05%
2020/10/21	2	40.43	2	40.35	40.30	0	19,040	0.00%
2020/10/20	8	40.40	1.1	40.27	40.35	6.9	19,061	0.04%
2020/10/16	4	40.35	0	0.00	40.30	4	19,278	0.02%
2020/10/15	9	40.32	0	0.00	40.30	9	19,671	0.05%
2020/10/14	6	40.60	0	0.00	40.50	6	19,700	0.03%
2020/10/13	3	40.48	1	40.50	40.50	2	19,784	0.01%
2020/10/12	5.1	40.83	0	0.00	40.95	5.1	20,214	0.03%
2020/10/08	4	41.06	1.1	41.12	41.15	2.9	20,431	0.01%
2020/10/07	1	41.10	1	41.35	41.15	0	20,445	0.00%
2020/10/06	1	41.20	5.1	41.32	41.40	-4.1	20,441	-0.02%
2020/10/05	7	41.14	5	41.35	41.00	2	20,601	0.01%
2020/09/29	1	41.50	0	0.00	41.20	1	20,975	0.00%
2020/09/28	2	40.70	0	0.00	40.95	2	21,043	0.01%
2020/09/25	5.1	40.50	0	0.00	40.55	5.1	21,224	0.02%
2020/09/24	8	40.19	0	0.00	40.05	8	21,293	0.04%
2020/09/23	29	41.07	1	41.05	41.00	28	21,057	0.13%
2020/09/22	11	41.97	4	41.84	41.80	7	20,759	0.03%
2020/09/21	4	42.25	0	0.00	42.25	4	20,638	0.02%
2020/09/18	6	42.40	1	42.55	42.50	5	20,706	0.02%
2020/09/17	2	42.55	0	0.00	42.55	2	20,727	0.01%
2020/09/16	0	0.00	2	42.90	42.85	-2	20,772	-0.01%
2020/09/15	2	42.65	0	0.00	42.70	2	20,736	0.01%
2020/09/14	7	42.45	4	42.46	42.95	3	20,963	0.01%
2020/09/11	2	42.25	4	42.25	42.30	-2	20,893	-0.01%
2020/09/10	2	42.30	1	42.35	42.45	1	20,933	0.00%
2020/09/09	2	42.30	0	0.00	42.55	2	20,892	0.01%
2020/09/08	0	0.00	13	42.70	42.70	-13	20,918	-0.06%
2020/09/07	1	42.35	4	42.33	42.70	-3	21,054	-0.01%
2020/09/04	10	42.16	2	42.18	42.20	8	21,101	0.04%
2020/09/03	4	42.53	1	42.90	42.70	3	21,075	0.01%
2020/09/02	6	42.63	0	0.00	42.65	6	20,913	0.03%
2020/09/01	4	42.69	0	0.00	42.75	4	20,813	0.02%
2020/08/31	12	43.13	4.6	43.33	42.90	7.4	20,717	0.04%
2020/08/28	2	43.65	3	43.45	43.50	-1	20,610	0.00%
2020/08/27	5	43.86	0	0.00	43.85	5	20,645	0.02%
2020/08/26	1	44.00	0	0.00	44.10	1	20,707	0.00%
2020/08/25	2	44.25	2	44.28	44.10	0	20,673	0.00%
2020/08/24	1	44.20	6	44.22	44.05	-5	21,049	-0.02%
2020/08/21	2	44.03	1	44.00	44.25	1	21,056	0.00%
2020/08/20	9	44.03	2	43.68	43.50	7	20,862	0.03%
2020/08/19	0	0.00	2	44.60	44.35	-2	20,547	-0.01%
2020/08/18	8	43.95	9	44.02	44.00	-1	20,240	0.00%
2020/08/17	1	43.70	4	43.35	43.35	-3	19,928	-0.02%
2020/08/14	7	42.74	13	42.55	42.85	-6	19,825	-0.03%
2020/08/13	10	41.15	2	41.05	41.20	8	19,407	0.04%
2020/08/12	42	41.11	0	0.00	41.00	42	19,247	0.22%
2020/08/11	5	46.57	1.3	46.54	46.50	3.7	18,034	0.02%
2020/08/10	2	46.65	2	46.70	46.60	0	17,645	0.00%
2020/08/07	1	47.10	7	47.41	47.10	-6	17,455	-0.03%
2020/08/06	4.3	46.96	3	46.95	47.15	1.3	17,219	0.01%
2020/08/05	1	46.50	4	46.34	46.45	-3	16,833	-0.02%
2020/08/04	6	45.42	5	45.39	45.40	1	16,369	0.01%
2020/08/03	2	44.80	0	0.00	44.95	2	16,214	0.01%
2020/07/31	6	45.27	0	0.00	45.00	6	16,141	0.04%
2020/07/30	3	45.12	0	0.00	45.35	3	16,127	0.02%
2020/07/29	1	45.05	2	45.15	45.05	-1	16,204	-0.01%
2020/07/28	0	0.00	6	44.25	44.50	-6	16,213	-0.04%
2020/07/27	2	44.83	0	0.00	44.60	2	16,216	0.01%
2020/07/24	7	45.37	12.1	45.01	45.00	-5	16,217	-0.03%
2020/07/23	2	45.30	10	45.59	45.60	-8	16,183	-0.05%
2020/07/22	4	45.41	2.5	45.61	45.50	1.5	16,181	0.01%
2020/07/21	0	0.00	29	45.55	45.55	-29	16,060	-0.18%
2020/07/20	0	0.00	2	45.13	45.10	-2	15,811	-0.01%
2020/07/17	0	0.00	13	44.97	44.80	-13	15,774	-0.08%
2020/07/16	6	44.80	1.2	44.46	44.50	4.8	15,824	0.03%
2020/07/15	0	0.00	4	45.60	45.60	-4	15,384	-0.03%
2020/07/14	0	0.00	3	45.22	45.30	-3	15,181	-0.02%
2020/07/13	3	45.25	3	44.95	45.20	0	15,199	0.00%
2020/07/10	0	0.00	2	45.00	44.95	-2	15,301	-0.01%
2020/07/08	1	45.05	4	45.08	45.15	-3	15,002	-0.02%
2020/07/07	2	44.25	41	44.39	44.50	-39	14,733	-0.26%
2020/07/06	0.1	44.25	9	44.37	44.40	-8.9	14,649	-0.06%
2020/07/03	0	0.00	1	44.00	43.95	-1	14,624	-0.01%
2020/07/02	0	0.00	2	43.60	43.60	-2	14,576	-0.01%
2020/07/01	1	43.15	0	0.00	43.10	1	14,481	0.01%
2020/06/30	1	42.85	0	0.00	42.75	1	14,409	0.01%
2020/06/29	5	42.70	0.1	42.90	42.65	4.9	14,485	0.03%
2020/06/24	21	42.93	0	0.00	42.85	21	14,456	0.15%
2020/06/22	3	42.93	0	0.00	42.90	3	14,506	0.02%
2020/06/19	1	42.55	50	43.20	42.55	-49	14,595	-0.34%
2020/06/18	50	42.70	0	0.00	42.70	50	14,575	0.34%
2020/06/16	1	42.80	2	42.75	42.85	-1	15,214	-0.01%
2020/06/15	6	42.60	0	0.00	42.50	6	15,627	0.04%
2020/06/12	42	42.90	0	0.00	42.90	42	15,929	0.26%
2020/06/10	0	0.00	2	43.95	44.00	-2	16,336	-0.01%
2020/06/09	1	43.75	3	43.80	43.90	-2	16,626	-0.01%
2020/06/08	3	43.68	1.4	43.69	43.95	1.7	16,884	0.01%
2020/06/05	3	43.40	0	0.00	43.65	3	16,879	0.02%
2020/06/04	4	43.35	2	43.40	43.40	2	17,038	0.01%
2020/06/03	2	43.75	14	43.64	43.65	-12	17,164	-0.07%
2020/06/02	4	43.13	2.1	43.25	43.30	1.9	17,071	0.01%
2020/06/01	2.7	43.02	2	43.00	43.10	0.7	17,036	0.00%
2020/05/29	1	42.45	0	0.00	42.55	1	16,970	0.01%
2020/05/28	1	42.60	0	0.00	42.35	1	16,591	0.01%
2020/05/27	3	42.82	0.1	42.85	42.85	2.9	16,655	0.02%
2020/05/25	3	42.50	0	0.00	42.65	3	16,826	0.02%
2020/05/22	5	42.84	0	0.00	42.65	5	16,923	0.03%
2020/05/21	0	0.00	3.4	43.10	43.00	-3.4	16,923	-0.02%
2020/05/20	3	43.15	6	43.10	42.90	-3	16,891	-0.02%
2020/05/19	3	42.93	6	42.97	43.00	-3	16,886	-0.02%
2020/05/15	3	42.35	2	42.55	42.30	1	16,700	0.01%
2020/05/14	3	42.28	0	0.00	42.60	3	16,720	0.02%
2020/05/13	5	42.56	1	42.60	42.90	4	16,615	0.02%
2020/05/12	1	42.95	0	0.00	42.95	1	16,648	0.01%
2020/05/11	2	43.23	0	0.00	43.15	2	16,683	0.01%
2020/05/08	0	0.00	5	42.90	43.00	-5	16,728	-0.03%
2020/05/06	1	42.85	0	0.00	42.60	1	16,822	0.01%
2020/05/05	0	0.00	22	42.79	42.85	-22	16,875	-0.13%
2020/05/04	9.5	42.23	3.1	42.21	42.20	6.4	16,886	0.04%
2020/04/30	2	43.28	1.1	42.82	43.20	0.9	16,928	0.01%
2020/04/29	1	42.55	0	0.00	42.55	1	16,995	0.01%
2020/04/28	1	42.00	0.3	42.25	42.25	0.7	17,208	0.00%
2020/04/27	0	0.00	2	42.10	42.00	-2	18,115	-0.01%
2020/04/24	14	42.03	0	0.00	42.00	14	18,025	0.08%
2020/04/23	0	0.00	7.1	41.91	42.15	-7.1	18,025	-0.04%
2020/04/22	13	41.39	0	0.00	41.60	13	17,994	0.07%
2020/04/21	5	42.18	2	42.00	41.80	3	18,175	0.02%
2020/04/20	0	42.25	26.1	42.27	42.35	-26.1	18,223	-0.14%
2020/04/17	0	0.00	1	42.25	42.00	-1	18,450	-0.01%
2020/04/16	3	42.05	7	41.99	41.85	-4	18,435	-0.02%
2020/04/15	5	41.95	0	0.00	41.80	5	18,514	0.03%
2020/04/14	5	41.36	0	0.00	41.65	5	18,414	0.03%
2020/04/13	0	0.00	1	41.00	40.80	-1	18,392	-0.01%
2020/04/09	3	40.60	3	40.75	40.55	0	18,714	0.00%
2020/04/08	2	40.98	7	41.16	41.00	-5	18,786	-0.03%
2020/04/07	2	39.85	10	39.89	39.95	-8	18,599	-0.04%
2020/04/06	5	39.05	0	0.00	39.05	5	18,657	0.03%
2020/04/01	1	39.05	0	0.00	39.00	1	18,611	0.01%
2020/03/31	2	39.23	0	0.00	39.50	2	18,495	0.01%
2020/03/30	1	39.00	0	0.00	39.15	1	18,316	0.01%
2020/03/27	0	0.00	1	39.10	38.95	-1	18,246	-0.01%
2020/03/26	11	38.85	0	0.00	38.60	11	18,248	0.06%
2020/03/25	9	39.16	0	0.00	38.80	9	18,249	0.05%
2020/03/24	1	38.55	2	38.50	38.25	-1	18,117	-0.01%
2020/03/23	3	35.47	0.2	36.35	36.10	2.8	17,961	0.02%
2020/03/20	1	36.80	19	35.34	36.95	-18	17,655	-0.10%
2020/03/19	5	34.70	39	34.37	33.60	-34	17,337	-0.20%
2020/03/18	4	36.58	0.4	36.30	36.00	3.6	17,069	0.02%
2020/03/17	14	37.68	0	0.00	37.60	14	16,688	0.08%
2020/03/16	3	39.35	23	39.68	38.85	-20	16,138	-0.12%
2020/03/13	15	39.10	23	39.03	40.25	-8	15,911	-0.05%
2020/03/12	7	41.12	9	41.06	40.75	-2	15,439	-0.01%
2020/03/11	0	0.00	10	41.97	41.80	-10	15,048	-0.07%
2020/03/10	10	41.51	0	0.00	41.60	10	14,955	0.07%
2020/03/09	7	42.01	0	0.00	41.85	7	14,818	0.05%
2020/03/06	7	42.97	0	0.00	42.85	7	14,613	0.05%
2020/03/05	0	0.00	1	43.30	43.30	-1	14,608	-0.01%
2020/03/04	2	42.75	0	0.00	42.85	2	14,772	0.01%
2020/03/03	30.3	42.60	0	0.00	42.65	30.3	14,783	0.20%
2020/03/02	9	41.95	12	42.25	42.25	-3	14,678	-0.02%
2020/02/27	7	42.15	1	42.35	42.25	6	14,824	0.04%
2020/02/26	9	42.29	0.6	42.30	42.20	8.4	14,772	0.06%
2020/02/25	2.6	42.79	49	42.60	42.70	-46.4	14,628	-0.32%
2020/02/24	4	42.90	5	43.02	43.00	-1	14,574	-0.01%
2020/02/21	34	43.24	1	43.30	43.25	33	14,887	0.22%
2020/02/20	21	43.27	38	43.30	43.15	-17	15,079	-0.11%
2020/02/19	0	0.00	19	43.41	43.40	-19	15,251	-0.12%
2020/02/18	5	43.03	7	43.08	43.05	-2	15,442	-0.01%
2020/02/17	20.1	43.00	0	0.00	43.00	20.1	15,522	0.13%
2020/02/14	0	0.00	31	43.21	43.20	-31	15,690	-0.20%
2020/02/12	7	42.80	12	42.80	42.80	-5	15,560	-0.03%
2020/02/11	30	42.60	50	42.72	42.60	-20	15,533	-0.13%
2020/02/10	52.1	42.35	77.5	42.38	42.40	-25.4	15,477	-0.16%
2020/02/07	27	42.36	24	42.50	42.50	3	15,428	0.02%
2020/02/06	5	43.04	1	42.90	43.00	4	15,478	0.03%
2020/02/05	1	42.00	0	0.00	42.35	1	15,557	0.01%
2020/02/04	1	42.40	25	42.11	42.40	-24	15,460	-0.16%
2020/02/03	6	41.57	41	41.16	41.55	-35	15,348	-0.23%
2020/01/31	32	42.39	2	41.98	42.05	30	15,299	0.20%
2020/01/30	91	42.51	4	42.29	41.85	87	15,164	0.57%
2020/01/20	0.2	44.80	8	44.91	44.95	-7.8	14,282	-0.05%
2020/01/17	5	44.70	0	0.00	44.90	5	14,487	0.03%
2020/01/16	13.1	44.82	8	44.72	44.75	5.1	14,575	0.03%
2020/01/15	21	44.43	0	0.00	44.55	21	14,636	0.14%
2020/01/14	0	0.00	77	44.27	44.55	-77	14,537	-0.53%
2020/01/13	2	44.20	28	44.05	44.25	-26	14,595	-0.18%
2020/01/10	61	43.44	0	0.00	43.50	61	15,006	0.41%
2020/01/09	54	43.44	90.1	43.32	43.45	-36.1	15,008	-0.24%
2020/01/08	0.1	43.35	124	43.42	43.40	-123.9	14,943	-0.83%	大賣/鉅額交易
2020/01/07	0.3	43.45	13	43.28	43.60	-12.7	14,877	-0.09%
2020/01/06	22	43.54	4	43.44	43.45	18	14,973	0.12%
2020/01/03	1	43.90	2	43.98	43.95	-1	14,911	-0.01%
2020/01/02	100	43.96	145	43.96	44.10	-45	14,838	-0.30%	大賣/
2019/12/31	5	43.65	2	43.70	43.70	3	14,647	0.02%
2019/12/30	1	43.65	0	0.00	43.65	1	14,673	0.01%
2019/12/27	2	43.10	0	0.00	43.25	2	14,540	0.01%
2019/12/26	7	43.01	0	0.00	43.05	7	14,635	0.05%
2019/12/25	20	43.03	0	0.00	43.10	20	14,801	0.14%
2019/12/24	0	0.00	6	43.28	43.15	-6	14,907	-0.04%
2019/12/23	0.1	43.05	1	43.00	43.25	-0.9	14,952	-0.01%
2019/12/20	11	42.94	0	0.00	42.95	11	14,978	0.07%
2019/12/19	10	42.90	5	42.80	43.00	5	14,997	0.03%
2019/12/18	1	42.80	6	42.99	43.00	-5	15,064	-0.03%
2019/12/17	22	42.84	23	42.95	42.95	-1	15,039	-0.01%
2019/12/16	5	42.80	1	42.85	42.80	4	14,936	0.03%
2019/12/13	3	42.58	103	42.50	42.55	-100	14,945	-0.67%	大賣/
2019/12/12	2	42.35	0	0.00	42.30	2	14,920	0.01%
2019/12/11	0.2	42.05	0	0.00	42.15	0.2	14,985	0.00%
2019/12/10	0	0.00	10	42.15	42.10	-10	15,068	-0.07%
2019/12/09	7	42.04	0	0.00	42.05	7	15,165	0.05%
2019/12/06	0	0.00	3	41.75	41.75	-3	15,175	-0.02%
2019/12/05	1	41.80	0	0.00	41.65	1	15,354	0.01%
2019/12/04	10	41.45	20	41.45	41.75	-10	15,645	-0.06%
2019/12/03	21	41.75	0	0.00	41.85	21	15,733	0.13%
2019/11/29	55	41.51	0	0.00	41.40	55	15,719	0.35%
2019/11/28	1	42.15	0	0.00	42.00	1	15,662	0.01%
2019/11/27	1	41.85	91	41.75	41.95	-90	15,837	-0.57%
2019/11/26	1	41.95	10	42.21	41.80	-9	15,863	-0.06%
2019/11/25	0	41.95	0	0.00	41.95	0	15,528	0.00%
2019/11/22	6	42.15	8	42.46	42.10	-2	15,556	-0.01%
2019/11/21	2	42.18	1	42.25	42.35	1	15,639	0.01%
2019/11/20	36	42.39	2.1	42.62	42.65	33.9	15,535	0.22%
2019/11/19	39	41.79	26	41.82	42.10	13	15,188	0.09%
2019/11/18	14	41.96	22	41.98	42.10	-8	15,006	-0.05%
2019/11/15	6	41.43	4	41.43	41.70	2	14,790	0.01%
2019/11/14	0.4	41.10	1	40.90	41.15	-0.6	14,612	0.00%
2019/11/13	4.1	40.95	3	41.03	41.00	1.1	14,577	0.01%
2019/11/12	8	40.58	2	40.63	40.65	6	14,491	0.04%
2019/11/11	4	40.44	0	0.00	40.35	4	14,806	0.03%
2019/11/08	19	40.95	0	0.00	40.90	19	15,386	0.12%
2019/11/07	10	40.75	10	40.95	40.95	0	15,890	0.00%
2019/11/06	2	40.80	1	40.80	40.80	1	16,088	0.01%
2019/11/05	15	40.71	0	0.00	40.90	15	16,203	0.09%
2019/11/04	3	40.88	13	40.93	40.95	-10	16,285	-0.06%
2019/11/01	5	40.40	0	0.00	40.55	5	16,295	0.03%
2019/10/31	50	40.50	3	40.40	40.45	47	16,600	0.28%
2019/10/30	19	40.29	0	0.00	40.35	19	16,869	0.11%
2019/10/29	17	40.53	13.6	40.76	40.65	3.4	16,765	0.02%
2019/10/28	13	40.72	0	0.00	40.75	13	16,612	0.08%
2019/10/25	10	40.64	1	40.85	40.85	9	16,652	0.05%
2019/10/24	4	40.86	0	0.00	41.00	4	16,478	0.02%
2019/10/23	21	40.92	0	0.00	40.95	21	16,533	0.13%
2019/10/22	3	41.15	67	41.20	41.40	-64	16,532	-0.39%
2019/10/21	0	0.00	30	41.55	41.50	-30	16,453	-0.18%
2019/10/18	0	0.00	31	40.85	40.95	-31	16,356	-0.19%
2019/10/17	29	40.09	2	40.05	40.10	27	15,849	0.17%
2019/10/16	5	39.90	0	0.00	40.00	5	15,811	0.03%
2019/10/15	0	0.00	4	39.94	40.00	-4	15,916	-0.03%
2019/10/14	5	39.85	7.1	39.90	39.95	-2.1	16,255	-0.01%
2019/10/09	0	0.00	11	39.70	39.50	-11	16,418	-0.07%
2019/10/08	0	0.00	1	39.65	39.75	-1	16,714	-0.01%
2019/10/07	4.5	39.22	22.8	39.24	39.30	-18.3	17,140	-0.11%
2019/10/04	1	39.00	0	0.00	38.90	1	17,320	0.01%
2019/10/03	9	38.92	0	0.00	39.00	9	17,304	0.05%
2019/10/02	10	39.31	10	39.25	39.25	0	17,315	0.00%
2019/10/01	1	39.50	0	0.00	39.65	1	17,356	0.01%
2019/09/27	9	39.66	0	0.00	39.65	9	17,381	0.05%
2019/09/25	9	39.66	0	0.00	39.60	9	17,535	0.05%
2019/09/24	1	39.85	0	0.00	39.80	1	17,583	0.01%
2019/09/23	3	39.85	0	0.00	39.75	3	17,507	0.02%
2019/09/20	11	39.80	0.5	40.20	40.20	10.5	17,563	0.06%
2019/09/19	2	39.83	0.5	40.00	39.80	1.5	17,483	0.01%
2019/09/18	2	39.95	0	0.00	39.80	2	17,574	0.01%
2019/09/17	2	39.60	6	39.63	39.50	-4	17,619	-0.02%
2019/09/12	7	40.15	0.1	40.05	40.05	6.9	17,599	0.04%
2019/09/11	2	39.85	1	39.90	40.00	1	17,752	0.01%
2019/09/10	7	40.02	8	39.95	39.95	-1	17,949	-0.01%
2019/09/09	1	39.90	1	39.85	40.00	0	18,140	0.00%
2019/09/06	1	39.25	17	39.74	39.85	-16	18,038	-0.09%
2019/09/05	15	38.73	52	38.85	39.00	-37	17,798	-0.21%
2019/09/04	5	38.45	1	38.45	38.45	4	17,818	0.02%
2019/09/03	1	38.35	2	38.40	38.35	-1	17,972	-0.01%
2019/09/02	8	38.16	5	38.15	38.25	3	18,146	0.02%
2019/08/30	5	38.15	3	37.95	38.45	2	18,113	0.01%
2019/08/29	0	0.00	4	37.75	37.80	-4	18,035	-0.02%
2019/08/28	3	37.60	0	0.00	37.70	3	18,261	0.02%
2019/08/27	2	37.55	0	0.00	37.65	2	18,435	0.01%
2019/08/26	5	37.56	0	0.00	37.70	5	18,481	0.03%
2019/08/23	1	38.00	1	38.00	38.20	0	18,473	0.00%
2019/08/22	14.1	37.91	1	37.95	37.85	13.1	18,541	0.07%
2019/08/21	3	38.04	0	0.00	37.95	3	18,734	0.02%
2019/08/20	5	38.15	0	0.00	38.15	5	18,731	0.03%
2019/08/19	1	38.10	0	0.00	38.10	1	18,777	0.01%
2019/08/16	1	37.95	10	37.95	37.95	-9	18,796	-0.05%
2019/08/15	2	38.00	2	37.88	38.00	0	18,773	0.00%
2019/08/14	15	37.89	18	38.02	38.30	-3	18,819	-0.02%
2019/08/13	73	37.27	0	0.00	37.25	73	18,656	0.39%
2019/08/12	21	43.93	58	43.92	43.95	-37	18,080	-0.20%
2019/08/08	0	0.00	6	44.09	43.90	-6	17,741	-0.03%
2019/08/06	9	43.19	10	43.25	43.30	-1	17,750	-0.01%
2019/08/02	5	43.66	1	43.65	43.55	4	17,716	0.02%
2019/08/01	9	44.06	0	0.00	44.05	9	17,596	0.05%
2019/07/31	1	44.65	0	0.00	44.70	1	17,513	0.01%
2019/07/30	10	44.85	0	0.00	44.80	10	17,651	0.06%
2019/07/29	10	45.05	4	44.95	44.85	6	17,948	0.03%
2019/07/26	4	44.23	10	44.42	44.65	-6	18,163	-0.03%
2019/07/25	18	44.44	3	44.70	44.30	15	18,228	0.08%
2019/07/24	11	44.91	0	0.00	44.80	11	18,091	0.06%
2019/07/23	6	44.83	3	45.07	45.05	3	18,053	0.02%
2019/07/22	11	45.01	1	45.05	44.90	10	18,025	0.06%
2019/07/19	11	44.60	0	0.00	44.80	11	17,949	0.06%
2019/07/18	16	44.56	1	44.55	44.60	15	17,921	0.08%
2019/07/17	19	44.53	2	44.75	44.70	17	18,132	0.09%
2019/07/16	13	44.39	8	44.68	44.75	5	18,306	0.03%
2019/07/15	68	44.07	0	0.00	44.05	68	18,126	0.38%
2019/07/12	25	44.52	0	0.00	44.35	25	18,091	0.14%
2019/07/11	71	45.01	1	44.80	44.80	70	18,028	0.39%
2019/07/10	11	45.86	0	0.00	45.85	11	17,637	0.06%
2019/07/09	7	46.05	0	0.00	46.00	7	17,645	0.04%
2019/07/08	0	0.00	3	46.30	46.20	-3	17,825	-0.02%
2019/07/04	14	45.88	0	0.00	45.90	14	18,032	0.08%
2019/07/03	12	46.18	0	0.00	46.25	12	18,223	0.07%
2019/07/01	0	0.00	16.9	46.30	46.15	-16.9	18,483	-0.09%
2019/06/28	0	0.00	27	45.99	46.05	-27	18,562	-0.15%
2019/06/27	0	0.00	1	45.70	45.95	-1	18,801	-0.01%
2019/06/25	3	45.50	0	0.00	45.60	3	19,323	0.02%
2019/06/21	4	45.18	0	0.00	45.15	4	19,765	0.02%
2019/06/20	3	45.25	0	0.00	45.40	3	20,696	0.01%
2019/06/19	17	45.06	1	45.30	45.30	16	20,682	0.08%
2019/06/18	1	44.95	2	45.20	45.20	-1	20,639	0.00%
2019/06/17	0	0.00	13	44.83	44.70	-13	20,457	-0.06%
2019/06/14	0	0.00	3	43.97	43.95	-3	20,318	-0.01%
2019/06/13	1	43.70	1	43.80	43.85	0	20,846	0.00%
2019/06/12	2	43.50	0	0.00	43.75	2	20,917	0.01%
2019/06/11	0	0.00	5	43.89	44.00	-5	20,838	-0.02%
2019/06/10	0	0.00	22	43.89	43.85	-22	20,740	-0.11%
2019/06/06	0	0.00	2	42.90	43.15	-2	20,602	-0.01%
2019/06/05	2	43.00	1	43.00	43.00	1	20,525	0.00%
2019/06/04	20	43.40	42	43.84	43.10	-22	20,408	-0.11%
2019/06/03	1	43.40	1	43.40	43.40	0	20,223	0.00%
2019/05/31	0	0.00	7	42.80	42.90	-7	20,045	-0.03%
2019/05/29	0	0.00	2	42.45	42.50	-2	19,853	-0.01%
2019/05/28	4	42.41	0	0.00	42.30	4	19,894	0.02%
2019/05/24	1	42.45	1	42.50	42.35	0	19,902	0.00%
2019/05/23	4	42.35	0	0.00	42.35	4	19,954	0.02%
2019/05/21	0	0.00	10	42.75	42.85	-10	20,460	-0.05%
2019/05/20	5	42.38	1	42.40	42.35	4	20,442	0.02%
2019/05/17	1	42.30	0	0.00	42.25	1	20,401	0.00%
2019/05/16	1	41.90	0	0.00	42.00	1	20,412	0.00%
2019/05/14	4	41.60	19	41.25	41.55	-15	20,272	-0.07%
2019/05/13	6	42.25	0	0.00	42.00	6	19,984	0.03%
2019/05/10	0	0.00	1	42.50	42.50	-1	19,903	-0.01%
2019/05/09	49	42.69	1	42.85	42.50	48	19,795	0.24%
2019/05/08	61	42.54	61	43.03	43.00	0	19,622	0.00%
2019/05/07	2	42.50	56	42.94	42.90	-54	19,430	-0.28%
2019/05/06	52	42.45	0	0.00	42.30	52	19,257	0.27%
2019/05/03	0	0.00	82	42.79	42.85	-82	18,942	-0.43%
2019/05/02	0	0.00	6	42.21	42.20	-6	18,615	-0.03%
2019/04/29	0	0.00	1	41.90	42.10	-1	18,476	-0.01%
2019/04/26	3	41.72	0	0.00	41.75	3	18,369	0.02%
2019/04/25	20	41.49	0	0.00	41.80	20	18,375	0.11%
2019/04/24	7	41.51	13	41.65	41.55	-6	18,358	-0.03%
2019/04/23	16	40.80	10	41.40	41.60	6	18,316	0.03%
2019/04/22	22	41.17	0	0.00	41.00	22	18,243	0.12%
2019/04/19	2	41.68	2	41.50	41.70	0	17,929	0.00%
2019/04/18	63	41.64	2	41.65	41.60	61	17,806	0.34%
2019/04/17	35	41.96	0	0.00	41.95	35	17,616	0.20%
2019/04/16	0	0.00	5	42.40	42.30	-5	17,377	-0.03%
2019/04/15	2	42.25	0	0.00	42.50	2	17,356	0.01%
2019/04/11	4	42.01	0	0.00	42.05	4	17,030	0.02%
2019/04/10	1	41.80	5	41.90	42.00	-4	16,791	-0.02%
2019/04/09	10	42.19	0	0.00	42.15	10	16,545	0.06%
2019/04/08	1	42.10	30.3	42.30	42.30	-29.3	16,200	-0.18%
2019/04/03	2	41.58	0	0.00	41.70	2	15,817	0.01%
2019/04/02	12	41.51	1	41.60	41.40	11	15,641	0.07%
2019/04/01	1	41.35	2	41.30	41.35	-1	15,380	-0.01%
2019/03/29	0	0.00	2	41.25	41.25	-2	14,937	-0.01%
2019/03/28	1	41.05	5	41.10	41.00	-4	14,770	-0.03%
2019/03/27	8	40.54	9	40.51	40.55	-1	14,397	-0.01%
2019/03/26	7	40.44	2	40.38	40.45	5	14,149	0.04%
2019/03/25	26	40.36	32.3	40.17	40.50	-6.3	13,906	-0.04%
2019/03/22	0	0.00	1	38.90	38.70	-1	12,921	-0.01%
2019/03/19	0	0.00	5	38.10	38.10	-5	12,820	-0.04%
2019/03/18	30	37.78	0	0.00	37.80	30	12,718	0.24%
2019/03/14	2	38.50	0	0.00	38.60	2	12,005	0.02%
2019/03/12	0	0.00	5	38.50	38.40	-5	12,190	-0.04%
2019/03/08	1	37.85	0	0.00	38.00	1	12,634	0.01%
2019/03/05	7	38.07	0	0.00	38.00	7	13,299	0.05%
2019/02/27	0	0.00	1	38.20	38.40	-1	14,337	-0.01%
2019/02/25	21	38.47	0	0.00	38.45	21	14,362	0.15%
2019/02/22	11	38.75	0	0.00	38.70	11	14,472	0.08%
2019/02/21	0	0.00	5	38.85	39.30	-5	14,492	-0.03%
2019/02/20	0	37.80	0.2	37.80	37.85	-0.1	14,013	0.00%
2019/02/18	6	36.99	0	0.00	36.90	6	13,696	0.04%
2019/02/15	2	37.35	0	0.00	37.45	2	13,766	0.01%
2019/02/14	0	0.00	0.7	37.50	37.50	-0.7	13,833	-0.01%
2019/02/12	0	0.00	2	37.70	37.70	-2	13,617	-0.01%
2019/02/11	0	0.00	1	37.55	37.65	-1	13,612	-0.01%
2019/01/28	0	0.00	5	36.98	37.00	-5	13,669	-0.04%
2019/01/23	0	0.00	1	36.35	36.45	-1	13,992	-0.01%
2019/01/22	2	36.20	2	36.25	36.25	0	14,159	0.00%
2019/01/21	0.3	36.20	2	36.10	36.25	-1.7	14,309	-0.01%
2019/01/17	4	35.45	0	0.00	35.45	4	14,775	0.03%
2019/01/16	2	35.68	0	0.00	35.60	2	15,381	0.01%
2019/01/14	2	35.58	0	0.00	35.60	2	15,440	0.01%
2019/01/10	0	0.00	1	36.60	36.55	-1	15,388	-0.01%
2019/01/09	0	0.00	5	36.25	36.35	-5	15,371	-0.03%
2019/01/08	1	35.70	0	0.00	35.55	1	15,314	0.01%
2019/01/03	1	35.10	0	0.00	35.15	1	15,897	0.01%
2019/01/02	2	35.50	10	35.75	35.50	-8	15,978	-0.05%
2018/12/21	0	0.00	0.1	35.50	35.40	-0.1	16,971	0.00%
2018/12/18	0	0.00	7	35.85	35.65	-7	16,943	-0.04%
2018/12/17	0	0.00	1	36.15	36.00	-1	17,319	-0.01%
2018/12/14	0	0.00	8	35.53	35.75	-8	17,273	-0.05%
2018/12/13	4	35.00	0	0.00	35.50	4	17,362	0.02%
2018/12/12	10	34.85	0	0.00	34.95	10	17,290	0.06%
2018/12/10	6	34.74	0	0.00	34.75	6	17,308	0.03%
2018/12/07	0	0.00	2	35.05	35.05	-2	17,487	-0.01%
2018/12/06	0	0.00	20	34.85	34.65	-20	17,576	-0.11%
2018/12/04	4	35.36	0	0.00	35.05	4	18,345	0.02%
2018/12/03	10	35.70	3	35.30	35.85	7	18,146	0.04%
2018/11/30	1	34.45	1	34.50	34.50	0	17,903	0.00%
2018/11/29	1	33.95	0	0.00	34.05	1	17,779	0.01%
2018/11/28	12	33.79	0	0.00	34.05	12	17,765	0.07%
2018/11/27	10	33.33	0	0.00	33.50	10	17,583	0.06%
2018/11/23	1	34.55	0	0.00	34.70	1	17,213	0.01%
2018/11/22	8	34.87	4	34.70	34.85	4	17,290	0.02%
2018/11/21	10	35.75	0	0.00	35.70	10	17,165	0.06%
2018/11/20	0	0.00	5	36.69	36.65	-5	17,025	-0.03%
2018/11/19	0	0.00	5	36.55	36.50	-5	17,037	-0.03%
2018/11/16	1	36.45	2	36.20	36.45	-1	17,140	-0.01%
2018/11/14	13	36.24	0	0.00	36.35	13	17,409	0.07%
2018/11/13	2	36.00	5	35.96	36.40	-3	17,458	-0.02%
2018/11/12	0	0.00	1	35.45	35.60	-1	17,488	-0.01%
2018/11/09	1	34.95	0	0.00	34.90	1	17,688	0.01%
2018/11/08	5	35.41	1	35.45	35.50	4	18,029	0.02%
2018/11/07	3.1	35.50	0	0.00	35.50	3.1	18,509	0.02%
2018/11/06	3.1	34.90	0	0.00	35.10	3.1	19,646	0.02%
2018/11/05	4	35.25	0	0.00	35.35	4	19,895	0.02%
2018/11/02	2	36.10	0	0.00	36.45	2	20,127	0.01%
2018/11/01	1.5	35.60	5.4	35.48	35.65	-3.9	20,426	-0.02%
2018/10/31	4	34.64	2	34.90	34.70	2	20,564	0.01%
2018/10/30	2	34.00	1	34.15	34.10	1	20,695	0.00%
2018/10/29	0	0.00	1	34.00	33.90	-1	20,980	0.00%
2018/10/26	1	33.00	0	0.00	33.50	1	21,504	0.00%
2018/10/24	15	33.93	20	33.80	34.15	-5	23,157	-0.02%
2018/10/23	4	36.30	0	0.00	36.00	4	22,836	0.02%
2018/10/19	2	37.15	0	0.00	37.25	2	24,086	0.01%
2018/10/18	2	38.15	0	0.00	38.00	2	24,280	0.01%
2018/10/16	1	38.10	0	0.00	38.20	1	25,323	0.00%
2018/10/15	5	38.55	0	0.00	38.50	5	25,455	0.02%
2018/10/12	0	0.00	5	38.10	39.00	-5	25,600	-0.02%
2018/10/11	5	38.00	5	37.45	37.60	0	25,654	0.00%
2018/10/08	2	39.65	0	0.00	39.75	2	25,339	0.01%
2018/10/05	4	39.78	1	40.10	39.70	3	25,579	0.01%
2018/10/04	3	39.65	0	0.00	39.80	3	25,683	0.01%
2018/10/03	4	40.20	0	0.00	40.20	4	25,833	0.02%
2018/10/02	3	40.30	1.1	40.60	40.30	1.9	26,052	0.01%
2018/10/01	1	41.60	1.1	41.28	41.05	-0.1	26,235	0.00%
2018/09/28	8	41.18	2	41.40	41.10	6	26,430	0.02%
2018/09/27	0	0.00	9	40.00	40.25	-9	26,273	-0.03%
2018/09/25	2	40.23	0	0.00	40.20	2	26,920	0.01%
2018/09/21	0.1	40.40	1.5	40.67	40.40	-1.4	27,049	-0.01%
2018/09/19	0	0.00	4.2	40.58	40.15	-4.2	26,972	-0.02%
2018/09/18	0.3	39.70	0	0.00	39.70	0.3	27,031	0.00%
2018/09/14	1	39.55	0	0.00	39.65	1	27,256	0.00%
2018/09/13	0	0.00	5	39.20	39.10	-5	27,301	-0.02%
2018/09/12	1	37.95	0	0.00	38.55	1	27,171	0.00%
2018/09/11	1	37.50	0	0.00	38.00	1	27,244	0.00%
2018/09/10	11	38.42	4	38.56	37.95	7	27,027	0.03%
2018/09/05	1	41.50	1	41.55	41.55	0	26,581	0.00%
2018/09/03	0.1	41.35	0	0.00	41.35	0.1	26,409	0.00%
2018/08/30	5	41.68	0	0.00	42.00	5	26,050	0.02%
2018/08/28	3	43.10	1.1	43.34	43.30	1.9	25,698	0.01%
2018/08/27	6	43.15	1	43.25	43.30	5	25,815	0.02%
2018/08/24	1	42.60	2.1	42.80	42.80	-1.1	25,756	0.00%
2018/08/23	1	43.20	0	0.00	43.10	1	25,948	0.00%
2018/08/21	1	42.50	0	0.00	42.90	1	26,120	0.00%
2018/08/20	2	42.05	0	0.00	42.00	2	26,216	0.01%
2018/08/16	1	41.35	1	41.75	42.00	0	26,134	0.00%
2018/08/15	8	42.98	3	42.40	42.35	5	26,225	0.02%
2018/08/14	1	42.65	2	42.88	43.30	-1	25,975	0.00%
2018/08/13	5	42.46	7	42.51	42.15	-2	25,677	-0.01%
2018/08/10	7	41.31	12	41.32	41.50	-5	24,798	-0.02%
2018/08/09	5	40.28	0	0.00	40.50	5	24,741	0.02%
2018/08/08	0	0.00	3	40.95	40.60	-3	25,207	-0.01%
2018/08/07	1	40.15	0	0.00	40.15	1	25,092	0.00%
2018/08/06	1	40.35	2	40.30	40.35	-1	25,024	0.00%
2018/08/03	1	40.95	0	0.00	40.45	1	24,795	0.00%
2018/08/02	2	40.65	0	0.00	40.60	2	24,490	0.01%
2018/08/01	0	0.00	2	40.00	41.05	-2	23,866	-0.01%
2018/07/31	7.4	39.47	4	39.25	39.35	3.4	22,946	0.01%
2018/07/30	1	40.90	1	41.10	40.70	0	22,017	0.00%
2018/07/27	1	40.55	3	40.95	40.30	-2	21,668	-0.01%
2018/07/26	10	40.70	3	41.15	40.50	7	21,333	0.03%
2018/07/24	1	45.50	8	44.61	45.50	-7	20,173	-0.03%
2018/07/23	1	42.55	0	0.00	42.65	1	19,368	0.01%
2018/07/20	2	42.23	0	0.00	42.30	2	19,251	0.01%
2018/07/16	1	42.45	0	0.00	42.50	1	19,102	0.01%
2018/07/13	0	0.00	2	43.68	43.50	-2	19,058	-0.01%
2018/07/09	0	0.00	3	42.20	42.75	-3	17,897	-0.02%
2018/07/06	0	0.00	1	41.75	41.60	-1	17,544	-0.01%
2018/06/27	5	42.89	0	0.00	43.00	5	15,500	0.03%
2018/06/26	2	44.35	0.5	43.80	43.70	1.5	15,155	0.01%
2018/06/25	2	44.40	2	44.80	44.70	0	14,905	0.00%
2018/06/22	0	0.00	3	44.98	44.60	-3	14,764	-0.02%
2018/06/21	2	44.40	2	44.60	44.75	0	14,558	0.00%
2018/06/20	0	0.00	2.2	44.87	44.75	-2.2	14,521	-0.02%
2018/06/19	9	44.06	0	0.00	43.85	9	14,290	0.06%
2018/06/15	2	44.65	2	45.45	45.25	0	13,991	0.00%
2018/06/13	0	0.00	3	45.42	45.45	-3	13,540	-0.02%
2018/06/05	3	45.03	0	0.00	45.20	3	13,105	0.02%
2018/06/04	0	0.00	4	45.13	45.65	-4	12,867	-0.03%
2018/05/31	1	43.85	0	0.00	43.60	1	12,403	0.01%
2018/05/30	1	43.00	0	0.00	43.75	1	12,061	0.01%
2018/05/29	4	43.75	0	0.00	43.40	4	11,777	0.03%
2018/05/22	1	45.40	0	0.00	45.60	1	10,678	0.01%
2018/05/18	2.5	45.40	2	45.98	45.55	0.5	10,386	0.00%
2018/05/17	3	45.68	2	45.73	45.65	1	10,246	0.01%
2018/05/16	0	0.00	1	45.60	45.90	-1	9,922	-0.01%
2018/05/15	2	43.50	0	0.00	43.50	2	9,122	0.02%
2018/05/11	1	41.10	0	0.00	41.25	1	8,797	0.01%
2018/05/08	0	0.00	2	40.20	40.80	-2	8,411	-0.02%
2018/05/02	0	0.00	6	41.20	40.85	-6	7,860	-0.08%
2018/04/26	0	0.00	2	40.65	40.50	-2	7,705	-0.03%
2018/04/25	3	40.68	4	40.29	40.20	-1	7,573	-0.01%
2018/04/24	1	40.70	0	40.55	40.85	1	7,530	0.01%
2018/04/19	0	0.00	1	38.50	39.00	-1	7,137	-0.01%
2018/04/16	1	37.95	0	0.00	38.25	1	7,756	0.01%
2018/04/11	1	38.15	8	38.20	38.45	-7	8,816	-0.08%
2018/04/10	0	0.00	2	37.90	38.20	-2	8,908	-0.02%
2018/04/03	1	36.70	0	0.00	36.95	1	9,075	0.01%
2018/03/29	7	36.53	0	0.00	36.55	7	9,612	0.07%
2018/03/28	1	36.90	0	0.00	37.00	1	9,764	0.01%
2018/03/26	0	0.00	20	36.46	36.60	-20	10,164	-0.20%
2018/03/23	1	36.80	0	0.00	37.00	1	10,302	0.01%
2018/03/20	0	0.00	2	37.20	37.35	-2	10,409	-0.02%
2018/03/12	0	0.00	1	37.20	37.20	-1	10,295	-0.01%
2018/03/07	1	36.40	0	0.00	36.40	1	10,705	0.01%
2018/03/01	0	0.00	2	36.85	37.00	-2	11,286	-0.02%
2018/02/21	0	0.00	3	37.00	37.20	-3	11,246	-0.03%
2018/02/12	0	0.00	2	36.10	35.95	-2	11,186	-0.02%
2018/02/09	4	35.24	0	0.00	35.60	4	11,191	0.04%
2018/02/08	0	36.60	0	0.00	36.75	0	11,101	0.00%
2018/02/07	0	0.00	1	36.75	36.40	-1	11,348	-0.01%
2018/02/06	2	35.55	4	35.65	35.50	-2	11,176	-0.02%
2018/01/29	1	38.15	0	0.00	37.95	1	10,715	0.01%
2018/01/26	0	0.00	1	38.00	38.20	-1	10,632	-0.01%
2018/01/25	0	0.00	2	37.60	37.60	-2	10,496	-0.02%
2018/01/23	1	37.00	0	0.00	37.30	1	10,370	0.01%
2018/01/18	0.1	37.80	0	0.00	37.85	0.1	10,032	0.00%
2018/01/17	0	0.00	2	38.45	38.50	-2	9,868	-0.02%
2018/01/10	0	0.00	1	38.30	38.45	-1	8,870	-0.01%
2018/01/09	0	0.00	2	38.33	38.30	-2	8,715	-0.02%
2018/01/08	0	0.00	1	37.95	38.20	-1	8,456	-0.01%
2018/01/05	0	0.00	1	37.35	37.30	-1	8,145	-0.01%
2018/01/03	0	0.00	5	36.88	37.35	-5	7,533	-0.07%