台泥 (1101)-元大-新營券商分點個股進出

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
24,354張
產業
上市水泥類股
2640人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

台泥 (1101)籌碼相關－元大-新營券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-新營券商分點個股進出
元大-新營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	3	33.68	6	33.73	33.70	-3	17,684	-0.02%
2024/05/10	0.1	32.85	4	32.96	33.30	-3.9	17,314	-0.02%
2024/05/09	4.1	32.88	3	32.73	32.65	1.1	17,094	0.01%
2024/05/08	2.4	33.03	2	33.05	33.10	0.4	17,111	0.00%
2024/05/07	2.3	32.98	0	0.00	33.20	2.3	17,141	0.01%
2024/05/06	9.6	32.88	17.1	32.99	33.00	-7.5	16,992	-0.04%
2024/05/03	3.4	32.45	4.3	32.52	32.40	-0.9	16,551	-0.01%
2024/05/02	0	32.30	0.3	32.35	32.30	-0.3	16,359	0.00%
2024/04/30	3.1	32.14	0.7	32.30	32.05	2.4	16,171	0.01%
2024/04/29	4	32.26	31	32.11	32.35	-27	16,038	-0.17%
2024/04/26	13.7	31.86	0	0.00	31.80	13.7	15,880	0.09%
2024/04/25	42.1	31.92	24	32.06	32.00	18.1	15,849	0.11%
2024/04/24	2.1	32.25	30	32.35	32.15	-27.9	15,799	-0.18%
2024/04/23	1	32.95	1	32.90	32.35	0	16,021	0.00%
2024/04/22	4	32.00	42	32.37	32.60	-38	15,974	-0.24%
2024/04/19	45	32.00	4	32.25	32.00	41	15,756	0.26%
2024/04/18	4.3	32.43	21	32.77	32.70	-16.7	15,379	-0.11%
2024/04/17	7	32.45	10	32.42	32.65	-3	15,172	-0.02%
2024/04/16	100.4	33.10	82	32.94	32.45	18.4	15,008	0.12%
2024/04/15	22	32.67	12	32.69	32.35	10	14,402	0.07%
2024/04/12	9.9	31.99	0	0.00	32.20	9.9	14,063	0.07%
2024/04/11	5.6	32.47	4	32.40	32.40	1.6	13,848	0.01%
2024/04/10	19.2	32.76	20	32.84	32.70	-0.9	13,783	-0.01%
2024/04/09	55.1	32.37	3	32.33	32.45	52.1	13,609	0.38%
2024/04/08	13	32.33	2.3	32.30	32.30	10.7	13,545	0.08%
2024/04/03	24	32.59	14	32.40	32.00	10	13,436	0.07%
2024/04/01	0	0.00	2.3	32.13	32.15	-2.3	13,124	-0.02%
2024/03/29	0	0.00	41	31.88	32.15	-41	13,089	-0.31%
2024/03/28	4	31.76	0	0.00	31.70	4	12,963	0.03%
2024/03/27	30.9	31.70	1.4	31.51	31.70	29.5	12,844	0.23%
2024/03/26	12	31.25	3.3	31.50	31.55	8.7	12,765	0.07%
2024/03/25	2.9	31.17	8	31.02	31.10	-5.1	12,723	-0.04%
2024/03/22	11.5	31.11	0	0.00	31.15	11.5	12,702	0.09%
2024/03/21	6.3	31.53	53	31.49	31.50	-46.7	12,514	-0.37%
2024/03/20	49.9	31.07	3	30.85	30.90	46.9	12,516	0.37%
2024/03/19	29.7	31.46	4	31.55	31.40	25.7	12,198	0.21%
2024/03/18	17.3	31.72	4.3	31.66	31.70	13	11,945	0.11%
2024/03/15	24	31.93	1.7	32.08	31.95	22.3	11,833	0.19%
2024/03/14	8.1	31.79	5.5	31.94	32.00	2.6	11,512	0.02%
2024/03/13	9.1	31.77	18.4	31.87	31.70	-9.3	11,518	-0.08%
2024/03/12	1	31.90	13.3	31.95	32.00	-12.3	11,388	-0.11%
2024/03/11	39.7	31.75	1.1	31.71	31.80	38.6	11,415	0.34%
2024/03/08	14.3	31.90	14.1	32.08	31.85	0.2	11,531	0.00%
2024/03/07	3	31.90	47	31.95	32.00	-44	11,664	-0.38%
2024/03/06	6.4	31.94	15.8	32.00	32.00	-9.4	12,022	-0.08%
2024/03/05	1	32.00	9	32.07	32.00	-8	13,502	-0.06%
2024/03/04	8.1	32.11	18	32.16	32.05	-10	13,771	-0.07%
2024/03/01	7.7	32.00	9	32.05	32.05	-1.3	14,657	-0.01%
2024/02/29	28.4	32.13	22	32.33	32.10	6.4	14,759	0.04%
2024/02/27	28.3	31.95	3.2	31.97	31.85	25.2	14,610	0.17%
2024/02/26	3.4	32.21	1	32.40	32.15	2.4	14,608	0.02%
2024/02/23	0	0.00	5	32.41	32.40	-5	14,694	-0.03%
2024/02/22	4	32.41	5.4	32.43	32.55	-1.4	15,103	-0.01%
2024/02/21	3	32.43	5	32.51	32.50	-2	15,202	-0.01%
2024/02/20	2.1	32.58	5.3	32.69	32.65	-3.2	15,222	-0.02%
2024/02/19	1.1	32.68	16.6	32.36	32.80	-15.6	15,433	-0.10%
2024/02/16	8.9	31.87	1	31.80	31.90	7.9	15,704	0.05%
2024/02/15	13.5	31.91	31	31.99	32.00	-17.5	15,670	-0.11%
2024/02/05	16.1	32.08	11	32.00	32.15	5.1	15,497	0.03%
2024/02/02	1.4	32.29	1	32.25	32.25	0.4	15,452	0.00%
2024/02/01	0	0.00	31	32.29	32.45	-31	15,591	-0.20%
2024/01/31	7.7	31.99	3	31.97	31.90	4.7	15,628	0.03%
2024/01/30	31.1	32.11	2	32.10	32.00	29.1	15,538	0.19%
2024/01/29	5.2	32.42	1	32.50	32.35	4.2	15,511	0.03%
2024/01/26	3.1	32.60	0	0.00	32.60	3.1	15,632	0.02%
2024/01/25	0.2	32.68	0	0.00	32.70	0.2	15,730	0.00%
2024/01/24	3	32.62	1	32.65	32.60	2	15,865	0.01%
2024/01/23	3	32.70	10	32.55	32.70	-7	16,153	-0.04%
2024/01/22	5.1	32.35	8	32.53	32.30	-2.9	16,296	-0.02%
2024/01/19	3.7	31.97	3	32.25	32.40	0.7	16,355	0.00%
2024/01/18	24.7	32.17	0	0.00	32.05	24.7	16,380	0.15%
2024/01/17	24.4	32.35	8.2	32.32	32.20	16.2	16,459	0.10%
2024/01/16	24.5	33.02	2	33.15	32.90	22.5	16,356	0.14%
2024/01/15	1.4	33.63	0	0.00	33.65	1.4	16,277	0.01%
2024/01/12	8.1	33.70	3.2	33.67	33.75	4.9	16,716	0.03%
2024/01/11	2.6	33.69	2	33.70	33.70	0.6	17,605	0.00%
2024/01/10	26.2	33.83	22	33.77	33.70	4.2	18,877	0.02%
2024/01/09	11	34.10	4	34.09	34.05	7	19,006	0.04%
2024/01/08	10	34.30	12	34.48	34.25	-2	19,126	-0.01%
2024/01/05	5	34.25	24	34.30	34.35	-19	19,349	-0.10%
2024/01/04	11.1	34.20	9	34.20	34.20	2.1	19,609	0.01%
2024/01/03	22.4	34.27	30.1	34.20	34.20	-7.7	19,771	-0.04%
2024/01/02	5	34.79	6	34.85	34.70	-1	19,818	-0.01%
2023/12/29	0	0.00	0.5	34.80	34.85	-0.5	19,953	0.00%
2023/12/28	1	34.90	51	34.85	34.90	-50	20,185	-0.25%
2023/12/27	2.2	34.73	6	34.74	34.90	-3.8	20,197	-0.02%
2023/12/26	2.1	34.56	5	34.62	34.65	-2.9	20,237	-0.01%
2023/12/25	4	34.54	26	34.54	34.50	-22	20,449	-0.11%
2023/12/22	10	34.20	5	34.23	34.30	5	20,578	0.02%
2023/12/21	7.2	34.21	4	34.25	34.25	3.2	20,790	0.02%
2023/12/20	1	34.45	4	34.58	34.50	-3	21,158	-0.01%
2023/12/19	0	0.00	5.5	34.31	34.35	-5.5	21,394	-0.03%
2023/12/18	6	34.48	9.2	34.64	34.55	-3.2	21,730	-0.01%
2023/12/15	4.1	34.37	4	34.41	34.30	0.1	21,955	0.00%
2023/12/14	4	34.39	0	0.00	34.40	4	21,772	0.02%
2023/12/13	0	0.00	3	34.20	34.05	-3	21,743	-0.01%
2023/12/12	5	34.19	1	34.40	34.15	4	21,824	0.02%
2023/12/11	0.6	34.49	2	34.35	34.40	-1.4	21,878	-0.01%
2023/12/08	4.4	34.69	1	34.70	34.60	3.4	22,119	0.02%
2023/12/07	4.3	34.51	1	34.50	34.50	3.3	22,107	0.01%
2023/12/06	1.3	34.68	1	34.80	34.60	0.3	22,145	0.00%
2023/12/05	3	34.80	15	34.79	34.90	-12	22,206	-0.05%
2023/12/04	2.7	34.27	2.2	34.31	34.05	0.5	22,066	0.00%
2023/12/01	10.1	34.55	1	34.35	34.40	9.1	22,225	0.04%
2023/11/30	37.1	35.17	23.1	35.01	34.95	14	21,892	0.06%
2023/11/29	8.9	34.34	2.1	34.55	34.25	6.9	20,364	0.03%
2023/11/28	26.9	34.96	13	34.78	34.50	13.9	20,138	0.07%
2023/11/27	5	33.80	0	34.20	33.95	5	19,597	0.03%
2023/11/24	4.4	33.92	1.2	34.03	33.75	3.2	19,408	0.02%
2023/11/22	8	33.98	0	0.00	33.85	8	19,049	0.04%
2023/11/21	41.1	34.10	11.2	34.00	34.20	29.9	18,952	0.16%
2023/11/20	37	33.57	1	33.60	33.60	36	18,544	0.19%
2023/11/17	0.1	33.25	8	33.24	33.20	-7.9	18,469	-0.04%
2023/11/16	62	33.11	0	0.00	33.05	62	18,400	0.34%
2023/11/15	0.2	33.03	2.3	33.01	33.15	-2.1	18,225	-0.01%
2023/11/14	1.3	32.62	0	0.00	32.50	1.3	18,089	0.01%
2023/11/13	2	32.63	2	32.70	32.80	0	18,187	0.00%
2023/11/10	0.1	33.01	2	32.90	32.85	-1.9	18,374	-0.01%
2023/11/09	7	32.90	0	0.00	32.90	7	18,388	0.04%
2023/11/08	0.1	32.95	0	0.00	32.90	0.1	18,405	0.00%
2023/11/07	3	32.62	3	32.50	32.55	0	18,432	0.00%
2023/11/06	4	32.88	1.1	32.90	32.80	2.9	18,394	0.02%
2023/11/03	0.1	32.80	2	32.85	32.90	-1.9	18,290	-0.01%
2023/11/02	4	32.40	0.1	32.50	32.35	3.9	18,196	0.02%
2023/11/01	0.2	32.19	0	0.00	32.10	0.2	18,166	0.00%
2023/10/31	2.9	32.23	10	32.25	32.25	-7.1	18,158	-0.04%
2023/10/30	0	0.00	21	31.95	32.00	-21	18,028	-0.12%
2023/10/27	4	31.80	0	0.00	31.85	4	17,917	0.02%
2023/10/26	4.4	31.46	0	0.00	31.45	4.4	17,975	0.02%
2023/10/25	5.5	31.66	1	31.60	31.55	4.5	17,848	0.03%
2023/10/24	3.7	31.50	0	0.00	31.50	3.7	17,706	0.02%
2023/10/23	7.7	31.68	52	31.65	31.65	-44.4	17,530	-0.25%
2023/10/20	6.5	31.51	0	0.00	31.75	6.5	17,702	0.04%
2023/10/19	20.2	31.84	0	0.00	31.90	20.2	17,409	0.12%
2023/10/18	53.5	32.47	13.1	32.48	32.45	40.4	16,813	0.24%
2023/10/17	2.7	33.54	8	33.50	33.45	-5.3	15,659	-0.03%
2023/10/16	1	33.65	40	33.73	33.60	-39	15,645	-0.25%
2023/10/13	19.3	33.90	0.5	33.88	33.80	18.8	15,722	0.12%
2023/10/12	12.5	33.70	3.2	33.57	33.70	9.3	15,681	0.06%
2023/10/11	1.2	33.01	6	33.08	33.10	-4.8	15,548	-0.03%
2023/10/06	53	32.80	0.1	33.00	32.80	52.9	15,540	0.34%
2023/10/05	4.5	32.79	0	0.00	32.75	4.5	15,507	0.03%
2023/10/04	9.1	32.91	0	0.00	32.90	9.1	15,539	0.06%
2023/10/03	4.7	33.22	2.2	33.20	33.20	2.5	15,625	0.02%
2023/10/02	4.2	33.13	2	33.15	33.10	2.2	15,776	0.01%
2023/09/28	8.2	33.10	1.1	33.11	33.25	7.1	16,020	0.04%
2023/09/27	2.9	32.98	2	33.03	33.05	0.9	15,999	0.01%
2023/09/26	7.3	33.04	0	0.00	33.00	7.3	15,938	0.05%
2023/09/25	21.3	33.11	1.3	33.32	33.10	20.1	15,777	0.13%
2023/09/22	27	33.49	5	33.50	33.50	22	15,474	0.14%
2023/09/21	30.4	33.96	3	33.85	33.80	27.4	15,253	0.18%
2023/09/20	5.3	34.42	31	34.35	34.35	-25.7	15,082	-0.17%
2023/09/19	8.3	34.91	20	34.80	34.80	-11.7	14,902	-0.08%
2023/09/18	2	35.05	8	35.00	35.10	-6	14,938	-0.04%
2023/09/15	1	35.30	2	35.15	35.10	-1	15,030	-0.01%
2023/09/14	6.6	35.36	30	35.40	35.50	-23.4	14,962	-0.16%
2023/09/13	59.2	34.88	3	35.10	35.30	56.2	14,972	0.38%
2023/09/12	0.6	34.51	0	0.00	34.60	0.6	15,254	0.00%
2023/09/11	5	34.12	8	34.10	34.20	-3	15,266	-0.02%
2023/09/08	16.1	34.19	0	0.00	34.10	16.1	15,301	0.11%
2023/09/07	27	34.34	0	0.00	34.35	27	15,280	0.18%
2023/09/06	23.6	34.57	41	34.51	34.40	-17.4	15,287	-0.11%
2023/09/05	12.6	35.02	1.1	35.05	35.00	11.5	14,939	0.08%
2023/09/04	4.2	35.11	1.5	35.13	35.20	2.7	14,925	0.02%
2023/09/01	5.2	35.12	0	0.00	35.25	5.2	14,877	0.04%
2023/08/31	5.6	35.10	0	0.00	34.95	5.6	14,843	0.04%
2023/08/30	8.8	35.36	0	0.00	35.30	8.8	14,684	0.06%
2023/08/29	1.2	35.21	0.2	35.35	35.40	1	15,130	0.01%
2023/08/28	2.1	35.13	0	0.00	35.20	2.1	15,344	0.01%
2023/08/25	2.4	35.24	0	0.00	35.10	2.4	16,124	0.02%
2023/08/24	2.5	35.29	0	0.00	35.30	2.5	16,441	0.02%
2023/08/23	2.4	35.40	5	35.48	35.30	-2.6	16,726	-0.02%
2023/08/22	2.3	35.35	0	0.00	35.40	2.3	16,947	0.01%
2023/08/21	11	35.32	0	0.00	35.40	11	17,344	0.06%
2023/08/18	27.1	35.48	27	35.20	35.15	0.1	17,523	0.00%
2023/08/17	13.6	35.58	0	0.00	35.65	13.6	17,458	0.08%
2023/08/16	19	36.12	1	36.15	36.05	18	17,488	0.10%
2023/08/15	7.3	36.69	5	36.65	36.70	2.3	17,473	0.01%
2023/08/14	8.3	36.89	0	0.00	36.85	8.3	17,582	0.05%
2023/08/11	21	37.30	4.1	37.44	37.40	17	17,637	0.10%
2023/08/10	5.5	36.89	2	36.85	36.85	3.5	17,644	0.02%
2023/08/09	24.6	37.21	0	0.00	37.15	24.6	17,972	0.14%
2023/08/08	2.6	37.24	5.5	37.26	37.10	-2.9	18,250	-0.02%
2023/08/07	10.5	37.60	5.7	37.56	37.65	4.8	18,384	0.03%
2023/08/04	2.3	37.44	4	37.34	37.35	-1.7	18,438	-0.01%
2023/08/02	3.7	37.29	0.9	37.41	37.20	2.7	18,846	0.01%
2023/08/01	4.3	37.43	4	37.58	37.55	0.3	19,015	0.00%
2023/07/31	2.1	37.43	3.3	37.39	37.30	-1.1	19,125	-0.01%
2023/07/28	3.3	37.21	1	37.35	37.35	2.3	19,175	0.01%
2023/07/27	20.2	37.37	0	0.00	37.35	20.2	19,620	0.10%
2023/07/26	2.3	37.33	0	0.00	37.25	2.3	20,584	0.01%
2023/07/25	2.3	37.40	6	37.35	37.40	-3.7	20,798	-0.02%
2023/07/24	6.2	36.41	1.7	36.63	36.50	4.4	20,874	0.02%
2023/07/21	20.8	36.32	0	0.00	36.10	20.8	21,180	0.10%
2023/07/20	3.5	36.58	2.5	36.59	36.55	1	21,667	0.00%
2023/07/19	7.4	36.72	5	36.90	36.60	2.4	22,718	0.01%
2023/07/18	8.4	36.67	9	36.81	37.10	-0.6	23,504	0.00%
2023/07/17	7.7	36.73	5	36.80	36.75	2.7	23,411	0.01%
2023/07/14	6.2	36.84	3	37.00	37.00	3.2	23,348	0.01%
2023/07/13	5.7	36.84	7	36.83	36.80	-1.3	23,366	-0.01%
2023/07/12	7.7	36.56	1	36.55	36.60	6.7	23,564	0.03%
2023/07/11	16.8	36.74	5.2	36.87	36.55	11.6	23,517	0.05%
2023/07/10	17.9	37.01	0	0.00	36.85	17.9	23,394	0.08%
2023/07/07	19.9	37.04	2	37.33	37.30	17.9	23,264	0.08%
2023/07/06	26.7	37.37	6.9	37.26	37.25	19.8	23,393	0.08%
2023/07/05	4.2	37.98	11	37.89	37.80	-6.9	23,091	-0.03%
2023/07/04	4.4	38.16	2	38.10	38.05	2.4	22,913	0.01%
2023/07/03	12.1	38.16	0	0.00	38.25	12.1	22,864	0.05%
2023/06/30	2.1	38.15	20	38.05	38.05	-18	22,907	-0.08%
2023/06/29	6	38.08	3	38.13	38.05	3	22,932	0.01%
2023/06/28	13.3	38.14	0	0.00	38.05	13.3	22,980	0.06%
2023/06/27	10.2	38.54	3.3	38.69	38.45	6.9	23,114	0.03%
2023/06/26	1.1	38.80	2.1	38.80	38.80	-1	23,371	0.00%
2023/06/21	2.1	38.41	5	38.40	38.70	-2.9	23,378	-0.01%
2023/06/20	1.1	38.56	1	38.60	38.55	0.1	23,375	0.00%
2023/06/19	6.8	38.74	10.5	38.70	38.70	-3.7	23,493	-0.02%
2023/06/16	33.5	38.81	15.4	38.92	38.70	18.1	23,472	0.08%
2023/06/15	14.2	38.25	4	38.28	38.35	10.2	23,007	0.04%
2023/06/14	1.3	38.22	2.3	38.39	38.35	-1	23,330	0.00%
2023/06/13	0.2	38.31	0	0.00	38.25	0.2	23,466	0.00%
2023/06/12	7.8	38.43	2	38.40	38.25	5.8	23,491	0.02%
2023/06/09	1.3	38.42	0	0.00	38.45	1.3	23,511	0.01%
2023/06/08	2.2	38.47	2	38.55	38.50	0.2	23,676	0.00%
2023/06/07	1.3	38.76	2	38.88	38.80	-0.7	23,851	0.00%
2023/06/06	10.2	38.72	3	38.73	38.80	7.2	24,048	0.03%
2023/06/05	16.3	38.87	11	38.90	38.85	5.3	24,210	0.02%
2023/06/02	37	38.44	22.4	38.56	38.55	14.6	24,023	0.06%
2023/06/01	8.1	37.77	6	37.82	37.75	2.1	23,598	0.01%
2023/05/31	5.6	38.05	0	0.00	37.90	5.6	23,504	0.02%
2023/05/30	1	38.00	0.1	38.10	38.30	0.9	22,887	0.00%
2023/05/29	16.1	37.81	22	37.95	38.15	-5.9	23,178	-0.03%
2023/05/26	2.4	37.97	25	37.71	38.00	-22.6	23,692	-0.10%
2023/05/25	12.8	37.57	1	38.05	38.05	11.8	24,133	0.05%
2023/05/24	3.8	37.67	3	37.60	37.85	0.8	23,953	0.00%
2023/05/23	5.1	37.90	0	0.00	37.90	5.1	23,751	0.02%
2023/05/22	3.2	38.18	1	38.01	38.25	2.2	23,649	0.01%
2023/05/19	13.1	37.73	4	37.80	37.85	9.1	23,556	0.04%
2023/05/18	7.6	37.80	5	37.85	37.85	2.6	23,437	0.01%
2023/05/17	14.2	37.96	3	37.90	37.90	11.2	23,453	0.05%
2023/05/16	12	37.41	11	37.80	37.75	1	23,506	0.00%
2023/05/15	17	37.31	24.1	37.27	37.35	-7.1	23,506	-0.03%
2023/05/12	10.8	38.30	3.1	38.37	37.80	7.7	23,276	0.03%
2023/05/11	10.8	38.30	3.1	38.37	38.20	7.7	23,037	0.03%
2023/05/10	1.2	38.71	8.2	38.68	38.85	-7.1	22,849	-0.03%
2023/05/09	38.5	38.79	12	38.86	38.65	26.5	22,795	0.12%
2023/05/08	6	39.49	13.2	39.58	39.60	-7.2	22,479	-0.03%
2023/05/05	10.3	39.39	14.1	39.21	39.30	-3.7	22,322	-0.02%
2023/05/04	16.1	39.41	9.5	39.43	39.45	6.5	22,305	0.03%
2023/05/03	21.4	39.66	9.1	39.66	39.50	12.3	22,236	0.06%
2023/05/02	29.5	39.74	84.6	39.78	39.90	-55.1	22,048	-0.25%
2023/04/28	30	38.82	9	38.74	38.70	21	21,538	0.10%
2023/04/27	34.1	38.92	14.1	39.08	38.65	20	21,481	0.09%
2023/04/26	7.1	38.68	2.1	38.85	39.10	5	21,572	0.02%
2023/04/25	27.7	38.76	3.2	38.47	38.50	24.6	21,693	0.11%
2023/04/24	18.5	39.15	52.7	39.31	39.55	-34.2	21,265	-0.16%
2023/04/21	63.3	38.34	59.3	38.39	38.30	4	20,241	0.02%
2023/04/20	1.1	37.16	4.2	37.38	37.20	-3.1	19,358	-0.02%
2023/04/19	1	37.10	3	37.10	37.10	-2	19,409	-0.01%
2023/04/18	5.2	37.61	3	37.53	37.45	2.2	19,425	0.01%
2023/04/17	6.1	38.07	3.9	38.18	37.95	2.2	19,656	0.01%
2023/04/14	4.1	37.48	1	37.50	37.55	3.1	19,373	0.02%
2023/04/13	2.3	37.57	2.6	37.55	37.55	-0.2	19,387	0.00%
2023/04/12	12.2	37.62	11.2	37.57	37.45	1	19,333	0.01%
2023/04/11	9.6	36.96	18.3	37.46	37.45	-8.7	19,262	-0.05%
2023/04/10	7.1	36.42	0	0.00	36.60	7.1	19,042	0.04%
2023/04/07	1	36.35	0	0.00	36.40	1	19,060	0.01%
2023/04/06	5.2	36.40	0	0.00	36.45	5.2	19,160	0.03%
2023/03/31	3.1	36.60	7.3	36.41	36.40	-4.2	19,407	-0.02%
2023/03/30	5.1	36.12	0.2	36.40	36.20	4.9	20,415	0.02%
2023/03/29	8.2	36.22	0	0.00	36.35	8.2	21,328	0.04%
2023/03/28	19	36.25	1.1	36.17	36.20	17.9	22,230	0.08%
2023/03/27	45.3	36.81	4	36.75	36.65	41.3	23,097	0.18%
2023/03/24	0.1	37.65	26.1	37.60	37.60	-26	23,872	-0.11%
2023/03/23	7.2	37.27	2	37.38	37.35	5.2	23,875	0.02%
2023/03/22	27.1	37.24	1	37.35	37.20	26.1	23,957	0.11%
2023/03/21	4	37.15	40	37.05	37.05	-36	24,027	-0.15%
2023/03/20	6	36.86	0	0.00	36.90	6	24,042	0.02%
2023/03/17	10.4	36.49	2.8	36.61	36.40	7.6	24,199	0.03%
2023/03/16	12.3	36.49	1	36.80	36.35	11.3	23,908	0.05%
2023/03/15	12.3	37.07	2	37.15	37.10	10.3	23,942	0.04%
2023/03/14	1.1	36.84	5.4	36.87	36.75	-4.3	24,037	-0.02%
2023/03/13	13.3	36.44	10	36.41	36.75	3.3	24,266	0.01%
2023/03/10	15.4	36.73	10.1	36.66	36.70	5.4	24,281	0.02%
2023/03/09	6.6	37.43	74	37.29	37.20	-67.4	24,506	-0.27%
2023/03/08	13	37.68	1.1	37.61	37.75	12	24,873	0.05%
2023/03/07	6	37.96	5.8	38.00	37.95	0.2	24,885	0.00%
2023/03/06	2	38.00	6.7	38.01	37.95	-4.7	25,216	-0.02%
2023/03/03	3.1	37.81	1	38.00	37.75	2.1	25,487	0.01%
2023/03/02	25.1	37.74	0.1	37.75	37.90	25	25,669	0.10%
2023/03/01	23	38.06	5.8	37.86	37.80	17.2	25,706	0.07%
2023/02/24	6.9	39.15	40.3	39.32	39.15	-33.4	25,338	-0.13%
2023/02/23	6.3	39.24	18.2	39.44	39.50	-11.9	24,816	-0.05%
2023/02/22	12.1	37.95	3.1	38.08	38.05	9	25,159	0.04%
2023/02/21	5	38.32	0	0.00	38.35	5	26,058	0.02%
2023/02/20	8.6	37.98	3	38.12	38.25	5.6	26,714	0.02%
2023/02/17	2.2	37.73	5.3	37.64	38.00	-3	27,226	-0.01%
2023/02/16	4.1	37.54	6.4	37.58	37.50	-2.3	27,958	-0.01%
2023/02/15	2.1	37.60	3	37.70	37.55	-0.9	28,051	0.00%
2023/02/14	23.3	37.52	30	37.41	37.25	-6.7	27,991	-0.02%
2023/02/13	2.1	36.90	5	37.02	37.00	-2.9	27,957	-0.01%
2023/02/10	2.6	36.72	5.5	36.79	36.85	-2.9	28,096	-0.01%
2023/02/09	1.3	36.64	0	0.00	36.60	1.3	28,114	0.00%
2023/02/08	4.1	36.60	3	36.70	36.75	1.1	28,188	0.00%
2023/02/07	2.1	36.53	34	36.43	36.65	-31.9	28,269	-0.11%
2023/02/06	1.4	36.15	0	0.00	36.15	1.4	28,252	0.00%
2023/02/03	5.4	36.41	0	0.00	36.45	5.4	28,142	0.02%
2023/02/02	2	36.73	8	36.77	36.80	-6	28,165	-0.02%
2023/02/01	1.3	36.61	16.4	36.53	36.75	-15.1	28,193	-0.05%
2023/01/31	5.5	36.52	0.3	36.70	36.25	5.2	28,263	0.02%
2023/01/30	3.2	36.71	16	36.78	36.95	-12.8	28,195	-0.05%
2023/01/17	5.5	36.11	0.1	36.25	36.00	5.3	28,181	0.02%
2023/01/16	48	36.37	15.1	36.73	36.50	33	28,175	0.12%
2023/01/13	4.5	36.14	13.1	36.18	36.15	-8.6	27,855	-0.03%
2023/01/12	6.1	35.27	14	35.30	35.40	-8	27,913	-0.03%
2023/01/11	18.2	34.76	0	0.00	34.70	18.2	28,119	0.06%
2023/01/10	5	34.46	2	34.50	34.60	3	28,426	0.01%
2023/01/09	0	0.00	2	34.53	34.60	-2	28,943	-0.01%
2023/01/06	7	34.29	0	0.00	34.25	7	29,213	0.02%
2023/01/05	4	34.45	6	34.48	34.45	-2	29,670	-0.01%
2023/01/04	30	33.50	0	0.00	33.50	30	29,498	0.10%
2023/01/03	1.7	33.54	4	33.60	33.50	-2.3	29,714	-0.01%
2022/12/30	1	33.80	0	0.00	33.65	1	29,735	0.00%
2022/12/29	2.1	33.80	1	33.75	33.70	1.1	29,889	0.00%
2022/12/28	16.2	34.27	3	34.15	34.30	13.2	30,140	0.04%
2022/12/27	7	34.54	0.3	34.55	34.30	6.7	30,373	0.02%
2022/12/26	2.2	34.39	0.2	34.40	34.40	2.1	30,533	0.01%
2022/12/23	8.2	34.27	1	34.30	34.05	7.2	31,062	0.02%
2022/12/22	3.5	34.73	94	34.33	34.45	-90.5	31,982	-0.28%
2022/12/21	6.1	33.82	7.1	33.99	34.05	-0.9	31,325	0.00%
2022/12/20	9.8	33.63	9.7	33.74	33.70	0.1	30,705	0.00%
2022/12/19	12.5	33.90	13.5	33.85	33.85	-1	30,251	0.00%
2022/12/16	10.4	33.20	0	0.00	34.60	10.4	29,428	0.04%
2022/12/15	7	33.60	1	33.55	33.55	6	28,860	0.02%
2022/12/14	6.6	33.53	1	33.60	33.50	5.6	29,170	0.02%
2022/12/13	0.4	34.06	14	33.94	33.70	-13.6	29,231	-0.05%
2022/12/12	6.1	33.73	23	33.72	33.85	-16.9	29,198	-0.06%
2022/12/09	3.3	33.60	2.2	33.35	33.70	1.1	29,684	0.00%
2022/12/08	3.2	33.21	22	33.27	33.20	-18.8	29,675	-0.06%
2022/12/07	2	33.25	12	33.35	33.35	-10	29,677	-0.03%
2022/12/06	2.1	33.31	5.1	33.35	33.30	-3	29,698	-0.01%
2022/12/05	19.1	33.59	5	33.39	33.70	14.1	29,562	0.05%
2022/12/02	40.1	33.71	1	33.70	33.65	39.1	29,249	0.13%
2022/12/01	83.1	34.07	52	34.05	34.05	31.1	29,193	0.11%
2022/11/30	0.1	33.45	2	33.90	33.90	-1.9	29,003	-0.01%
2022/11/29	1.1	33.11	1.2	33.48	33.55	-0.1	28,619	0.00%
2022/11/28	17.2	32.98	0	0.00	33.00	17.2	28,640	0.06%
2022/11/25	2.5	33.32	6	33.34	33.55	-3.5	28,428	-0.01%
2022/11/24	7.2	32.94	0	0.00	33.20	7.2	28,273	0.03%
2022/11/23	12	32.78	1	32.65	32.70	11	28,055	0.04%
2022/11/22	2.2	32.71	8	32.68	32.65	-5.8	27,954	-0.02%
2022/11/21	6.6	32.89	5	32.85	32.85	1.6	27,730	0.01%
2022/11/18	108.5	33.47	2	33.75	33.30	106.5	27,498	0.39%	大買/鉅額交易
2022/11/17	22.5	34.08	21	34.27	34.25	1.5	26,542	0.01%
2022/11/16	23.6	33.09	8.1	33.12	32.90	15.5	25,556	0.06%
2022/11/15	27.6	33.54	8	33.58	33.85	19.6	24,950	0.08%
2022/11/14	25.1	33.65	18.5	33.64	34.15	6.6	24,375	0.03%
2022/11/11	16.3	32.05	11	32.03	32.15	5.3	23,576	0.02%
2022/11/10	4.5	31.81	2	32.05	31.70	2.5	23,483	0.01%
2022/11/09	7	31.91	20	31.65	31.90	-13	23,444	-0.06%
2022/11/08	6.1	31.57	21	31.54	31.65	-14.9	23,282	-0.06%
2022/11/07	21	30.82	0.2	30.95	31.00	20.8	23,106	0.09%
2022/11/04	12.2	30.29	1	30.20	30.45	11.2	23,191	0.05%
2022/11/03	9.3	30.27	0	0.00	30.30	9.3	23,144	0.04%
2022/11/02	4	30.66	0.3	30.80	30.75	3.7	23,105	0.02%
2022/11/01	2.1	30.70	10	30.55	30.65	-7.9	23,119	-0.03%
2022/10/31	5.2	30.42	0	0.00	30.25	5.2	23,108	0.02%
2022/10/28	7.5	30.60	0	0.00	30.50	7.5	23,119	0.03%
2022/10/27	3.1	30.95	0	0.00	30.85	3.1	23,111	0.01%
2022/10/26	3	30.23	1	30.45	30.30	2	23,119	0.01%
2022/10/25	19.8	29.97	9	29.97	29.90	10.8	23,077	0.05%
2022/10/24	5.5	30.90	0.2	30.85	30.60	5.3	22,682	0.02%
2022/10/21	3.2	31.10	0	0.00	31.00	3.2	22,562	0.01%
2022/10/20	8.2	31.00	5	30.93	30.90	3.2	22,518	0.01%
2022/10/19	3.4	31.84	1	31.95	31.60	2.4	22,012	0.01%
2022/10/18	17.1	31.29	1.1	31.73	31.45	16	21,608	0.07%
2022/10/17	19.8	31.69	0	0.00	31.70	19.8	21,593	0.09%
2022/10/14	11.1	32.54	1	33.00	32.40	10.1	21,633	0.05%
2022/10/13	16.8	32.97	3	32.72	32.65	13.8	21,544	0.06%
2022/10/12	3	33.77	0	0.00	33.75	3	21,287	0.01%
2022/10/11	4.1	33.80	6.5	33.79	33.80	-2.3	21,345	-0.01%
2022/10/07	2	34.18	3.1	34.32	34.25	-1.1	21,291	-0.01%
2022/10/06	10	34.35	47	34.30	34.30	-37	21,266	-0.17%
2022/10/05	9.6	34.28	1	34.25	34.15	8.6	21,277	0.04%
2022/10/04	4.3	33.87	2	33.58	33.85	2.3	21,025	0.01%
2022/10/03	4	33.70	9.8	33.76	33.65	-5.8	20,773	-0.03%
2022/09/30	10.1	33.79	4	33.80	33.80	6.1	20,658	0.03%
2022/09/29	29.2	34.21	2.2	34.35	34.15	27	20,144	0.13%
2022/09/28	18.5	35.04	0	0.00	34.90	18.5	19,056	0.10%
2022/09/27	15	35.78	2	35.90	35.80	13	18,789	0.07%
2022/09/26	21.7	36.05	7.3	36.05	35.85	14.4	18,599	0.08%
2022/09/23	23.2	37.06	8	37.06	37.00	15.2	18,381	0.08%
2022/09/22	19.7	37.45	5.4	37.41	37.55	14.4	18,250	0.08%
2022/09/21	16	38.27	0	0.00	38.10	16	17,880	0.09%
2022/09/20	10.3	38.60	0	0.00	38.55	10.3	17,513	0.06%
2022/09/19	2.3	38.88	0	0.00	38.80	2.3	17,397	0.01%
2022/09/16	25.9	38.77	0	0.00	38.60	25.9	17,332	0.15%
2022/09/15	5.2	39.45	5	39.51	39.55	0.2	16,939	0.00%
2022/09/14	2	39.65	5	39.68	39.65	-3	16,875	-0.02%
2022/09/13	3	39.77	4	39.95	39.90	-1	16,925	-0.01%
2022/09/12	4	39.76	24	39.76	39.80	-20	16,977	-0.12%
2022/09/08	5.3	39.68	6	39.79	39.85	-0.7	17,321	0.00%
2022/09/07	1.1	39.65	3.1	39.83	39.70	-2	17,462	-0.01%
2022/09/06	4.9	39.71	7.1	39.76	39.85	-2.2	17,501	-0.01%
2022/09/05	0.5	38.98	1	39.00	39.10	-0.5	17,483	0.00%
2022/09/02	8.7	38.57	0.2	38.75	38.50	8.5	17,570	0.05%
2022/09/01	11.2	38.92	2	39.00	38.90	9.2	17,325	0.05%
2022/08/31	2.1	39.30	0.3	39.35	39.30	1.9	17,158	0.01%
2022/08/30	3.1	39.22	1	39.45	39.25	2.1	17,048	0.01%
2022/08/29	2.4	39.27	4.3	39.33	39.35	-1.9	17,169	-0.01%
2022/08/26	7.6	39.58	2.7	39.69	39.65	4.9	17,183	0.03%
2022/08/25	0.5	39.55	4.6	39.55	39.55	-4.1	17,263	-0.02%
2022/08/24	2.2	39.12	13.3	39.26	39.25	-11.1	17,398	-0.06%
2022/08/23	5.7	39.19	2.3	39.28	39.35	3.4	17,816	0.02%
2022/08/22	6.4	39.12	7.5	39.31	39.65	-1.1	17,936	-0.01%
2022/08/19	15.6	39.59	0.9	39.55	39.45	14.7	18,065	0.08%
2022/08/18	7.6	39.67	3	39.80	39.80	4.6	18,153	0.03%
2022/08/17	8.1	39.49	10.2	39.55	40.00	-2.1	18,215	-0.01%
2022/08/16	26	39.19	6	39.38	39.35	20	18,244	0.11%
2022/08/15	18.2	39.17	3	39.37	39.30	15.2	18,314	0.08%
2022/08/12	4.4	39.19	3	39.15	39.30	1.4	18,719	0.01%
2022/08/11	2.2	39.09	7	39.04	39.35	-4.8	18,846	-0.03%
2022/08/10	5.6	38.55	4	38.69	38.75	1.6	18,945	0.01%
2022/08/09	7.2	38.36	1	38.55	38.75	6.2	19,108	0.03%
2022/08/08	2.2	38.39	4	38.59	38.70	-1.8	19,258	-0.01%
2022/08/05	22.1	38.96	0	0.00	38.85	22.1	19,436	0.11%
2022/08/04	5.5	38.74	1	39.00	38.75	4.5	19,943	0.02%
2022/08/03	4.7	38.96	5	38.95	39.10	-0.3	20,186	0.00%
2022/08/02	7.1	39.05	19	39.15	39.15	-11.9	20,245	-0.06%
2022/08/01	8.1	39.12	6.2	39.17	39.50	1.9	20,243	0.01%
2022/07/29	6.1	38.55	0	0.00	38.75	6.1	20,205	0.03%
2022/07/28	9.2	38.10	0	0.00	38.20	9.2	20,134	0.05%
2022/07/27	3	37.87	0	0.00	37.85	3	20,075	0.01%
2022/07/26	9.1	37.86	0	0.00	37.80	9.1	20,246	0.04%
2022/07/25	15.3	37.93	0	0.00	37.85	15.3	20,320	0.08%
2022/07/22	44.4	37.71	2	37.65	37.70	42.4	20,389	0.21%
2022/07/21	42.4	37.96	2	37.95	38.05	40.4	20,196	0.20%
2022/07/20	16.1	41.75	3.8	41.59	41.60	12.3	19,656	0.06%
2022/07/19	8.2	40.90	16.2	41.37	41.65	-8	19,510	-0.04%
2022/07/18	10.2	40.24	0	40.30	40.70	10.2	19,267	0.05%
2022/07/15	3.6	40.69	10	41.19	40.50	-6.5	19,169	-0.03%
2022/07/14	15	41.71	0	0.00	41.70	15	19,107	0.08%
2022/07/13	6	41.79	9.1	41.79	41.80	-3.1	19,230	-0.02%
2022/07/12	0	40.95	6.2	40.88	41.00	-6.2	19,337	-0.03%
2022/07/11	0	0.00	9	40.96	41.10	-9	19,484	-0.05%
2022/07/08	12	40.54	1	40.55	40.80	11	19,573	0.06%
2022/07/07	1.1	40.79	2.1	40.88	40.90	-1	19,674	-0.01%
2022/07/06	3.2	40.16	1	40.10	40.00	2.2	20,055	0.01%
2022/07/05	0	0.00	6	40.62	40.75	-6	19,967	-0.03%
2022/07/04	5.3	40.01	2	40.23	40.00	3.3	19,809	0.02%
2022/07/01	46.1	40.39	2	40.43	40.35	44.1	19,681	0.22%
2022/06/30	0	0.00	4	39.38	39.50	-4	19,421	-0.02%
2022/06/29	11.3	39.49	10	39.50	39.55	1.3	19,227	0.01%
2022/06/28	7.2	39.63	0.1	39.88	39.60	7.1	19,218	0.04%
2022/06/27	4.1	39.90	5.1	39.92	39.80	-1.1	19,203	-0.01%
2022/06/24	4	39.43	11	39.30	39.50	-7	19,070	-0.04%
2022/06/23	7.6	39.11	7	39.19	39.00	0.6	18,963	0.00%
2022/06/22	3	39.80	11	39.69	39.50	-8	18,809	-0.04%
2022/06/21	0.2	39.58	2	39.30	39.45	-1.8	18,775	-0.01%
2022/06/20	28.4	39.28	11	39.42	38.85	17.4	18,695	0.09%
2022/06/17	25.3	39.64	1	39.70	39.60	24.3	18,440	0.13%
2022/06/16	8.4	40.30	1	40.35	40.00	7.4	18,279	0.04%
2022/06/15	15.4	40.11	0	0.00	40.05	15.4	18,452	0.08%
2022/06/14	11.8	40.19	0	0.00	40.10	11.8	18,363	0.06%
2022/06/13	17.9	40.88	1	41.00	40.80	16.9	18,122	0.09%
2022/06/10	5.2	41.39	0	0.00	41.40	5.2	17,840	0.03%
2022/06/09	2.3	41.60	0	0.00	41.55	2.3	17,831	0.01%
2022/06/08	2.1	41.73	0	0.00	41.75	2.1	17,785	0.01%
2022/06/07	5.7	41.42	1	41.50	41.35	4.7	17,736	0.03%
2022/06/06	7.2	41.64	1	41.55	41.55	6.2	17,502	0.04%
2022/06/02	12.7	41.79	1	41.70	41.70	11.7	17,511	0.07%
2022/06/01	5.4	42.36	0	0.00	42.10	5.4	17,534	0.03%
2022/05/31	5.5	42.83	0	0.00	42.60	5.5	17,391	0.03%
2022/05/30	3.6	42.99	4.2	42.89	42.80	-0.6	16,918	0.00%
2022/05/27	2.4	42.18	22.2	42.34	42.20	-19.8	16,696	-0.12%
2022/05/26	1.2	42.01	0	42.10	41.70	1.2	16,596	0.01%
2022/05/25	3	41.82	1.1	41.58	41.65	1.9	16,538	0.01%
2022/05/24	3.1	41.21	0	0.00	41.20	3.1	16,462	0.02%
2022/05/23	15.1	41.29	0	0.00	41.20	15.1	16,294	0.09%
2022/05/20	2.2	41.53	0	41.75	41.15	2.2	16,186	0.01%
2022/05/19	3.2	41.13	0	0.00	41.10	3.2	15,717	0.02%
2022/05/18	8.4	41.39	0	0.00	41.60	8.4	15,532	0.05%
2022/05/17	1.1	41.51	2	41.40	41.50	-0.9	15,250	-0.01%
2022/05/16	2.8	41.26	0.2	41.35	41.25	2.6	15,019	0.02%
2022/05/13	4.9	41.37	6	40.90	41.60	-1.1	14,715	-0.01%
2022/05/12	13.2	41.28	1	41.00	40.80	12.2	14,482	0.08%
2022/05/11	13.5	42.69	25	42.75	42.65	-11.5	13,898	-0.08%
2022/05/10	8.4	43.83	0	0.00	43.85	8.4	13,469	0.06%
2022/05/09	2.3	44.40	1.2	44.45	44.25	1.1	13,279	0.01%
2022/05/06	7	45.13	0	0.00	45.10	7	13,113	0.05%
2022/05/05	14.1	45.59	5	45.70	45.60	9.1	13,152	0.07%
2022/05/04	23.2	45.34	1	45.30	45.50	22.2	13,127	0.17%
2022/05/03	6.7	45.40	0.5	45.35	45.35	6.2	13,228	0.05%
2022/04/29	46.4	46.23	30	46.20	45.90	16.4	12,942	0.13%
2022/04/28	5.2	45.98	0	0.00	46.10	5.2	12,785	0.04%
2022/04/27	7.1	45.87	0	0.00	45.80	7.1	12,580	0.06%
2022/04/26	22	46.20	0	0.00	46.20	22	12,312	0.18%
2022/04/25	48.6	46.11	11	46.34	46.10	37.6	12,241	0.31%
2022/04/22	13.1	46.56	0	0.00	46.55	13.1	12,099	0.11%
2022/04/21	7.2	46.68	5	46.94	46.80	2.2	12,074	0.02%
2022/04/20	10.2	46.45	0	0.00	46.60	10.2	12,063	0.08%
2022/04/19	15.1	46.28	1	46.45	46.35	14.1	11,970	0.12%
2022/04/18	11.4	46.54	1	46.50	46.50	10.4	11,843	0.09%
2022/04/15	10.4	47.21	3	47.18	47.10	7.4	11,628	0.06%
2022/04/14	6.3	47.73	2	47.65	47.70	4.3	11,442	0.04%
2022/04/13	21	47.98	0	0.00	48.00	21	11,348	0.19%
2022/04/12	28.7	48.32	4.2	48.21	48.00	24.5	11,175	0.22%
2022/04/11	3	49.42	1.1	49.78	49.45	1.9	10,764	0.02%
2022/04/08	2.1	49.60	6	49.44	49.80	-3.9	10,837	-0.04%
2022/04/07	3.1	49.90	13	50.00	49.55	-9.9	10,806	-0.09%
2022/04/06	2	49.85	0.1	49.87	50.20	1.9	10,709	0.02%
2022/04/01	1.1	49.85	0	0.00	49.75	1.1	10,657	0.01%
2022/03/31	1	50.10	5.1	50.00	49.90	-4.1	10,588	-0.04%
2022/03/30	0.1	49.85	8.2	49.89	49.85	-8.1	10,436	-0.08%
2022/03/29	2	49.68	0	0.00	49.80	2	10,432	0.02%
2022/03/28	0	0.00	1	49.25	49.70	-1	10,389	-0.01%
2022/03/25	0	0.00	14	49.70	49.70	-14	10,342	-0.14%
2022/03/24	5	49.75	0.2	49.80	49.95	4.8	10,385	0.05%
2022/03/23	10.3	49.55	3	49.57	49.65	7.3	10,460	0.07%
2022/03/22	6	49.54	4.2	49.54	49.70	1.8	10,377	0.02%
2022/03/21	13	49.60	6.3	49.66	49.75	6.7	10,380	0.06%
2022/03/18	0	0.00	6.7	48.73	48.95	-6.7	10,135	-0.07%
2022/03/17	7	47.93	6	48.02	48.00	1	9,745	0.01%
2022/03/16	2	47.95	0.1	47.90	47.85	1.9	9,630	0.02%
2022/03/15	2	47.68	1	47.85	47.95	1	9,597	0.01%
2022/03/14	5	47.58	1	47.65	47.55	4	9,592	0.04%
2022/03/11	0	0.00	1	47.55	47.45	-1	9,676	-0.01%
2022/03/10	10	47.25	8.1	47.54	47.60	1.9	9,818	0.02%
2022/03/09	2.3	47.31	0	47.35	47.25	2.3	9,901	0.02%
2022/03/08	2.2	46.95	1	47.00	46.95	1.2	10,051	0.01%
2022/03/07	6	47.06	2	47.00	47.10	4	10,059	0.04%
2022/03/04	3.1	47.61	1	47.80	47.65	2.1	10,340	0.02%
2022/03/03	1.3	47.96	2	47.93	48.05	-0.7	10,465	-0.01%
2022/03/02	0	47.80	0.9	47.85	48.00	-0.9	10,752	-0.01%
2022/03/01	4	47.65	11.1	47.70	47.80	-7.1	10,862	-0.07%
2022/02/25	10.8	47.08	0	0.00	47.35	10.8	10,955	0.10%
2022/02/24	13.3	47.22	0.5	47.35	47.30	12.8	10,884	0.12%
2022/02/23	2	47.68	1	47.70	47.65	1	10,872	0.01%
2022/02/22	2.1	47.20	1.1	47.19	47.70	1	10,974	0.01%
2022/02/21	0	0.00	0.7	47.50	47.60	-0.7	10,977	-0.01%
2022/02/18	4.1	47.33	0	0.00	47.45	4.1	11,056	0.04%
2022/02/17	0.1	47.45	0	0.00	47.45	0.1	11,143	0.00%
2022/02/16	10	47.00	0	0.00	47.00	10	11,199	0.09%
2022/02/15	1.1	47.02	0	0.00	47.00	1.1	11,255	0.01%
2022/02/14	4.2	47.08	1	47.10	47.15	3.2	11,341	0.03%
2022/02/11	0.2	47.46	0	0.00	47.55	0.2	11,337	0.00%
2022/02/10	6.2	47.16	5	47.30	47.55	1.2	11,361	0.01%
2022/02/09	2.3	47.05	0	0.00	47.30	2.3	11,433	0.02%
2022/02/08	3.5	47.03	0	0.00	46.95	3.5	11,535	0.03%
2022/02/07	10.7	46.38	3	46.15	47.10	7.7	11,491	0.07%
2022/01/26	5.7	46.89	0	0.00	46.85	5.7	11,314	0.05%
2022/01/25	5.4	46.77	9	46.75	46.80	-3.6	11,349	-0.03%
2022/01/24	1	47.10	12	47.11	47.15	-11	11,222	-0.10%
2022/01/21	0.1	47.40	1.2	47.40	47.40	-1.1	11,339	-0.01%
2022/01/20	1	47.50	2	47.50	47.50	-1	11,291	-0.01%
2022/01/19	2.5	47.56	1	47.55	47.60	1.5	11,341	0.01%
2022/01/17	1	47.50	0	0.00	47.60	1	11,598	0.01%
2022/01/14	3.4	47.62	2	47.55	47.60	1.4	11,605	0.01%
2022/01/13	3	47.55	5.3	47.66	47.95	-2.3	11,826	-0.02%
2022/01/12	2	47.23	0	0.00	47.50	2	12,070	0.02%
2022/01/11	3	47.15	0	47.15	47.50	3	12,310	0.02%
2022/01/10	1.2	47.08	2	47.10	47.30	-0.8	12,274	-0.01%
2022/01/07	1.3	47.46	0	0.00	47.45	1.3	12,237	0.01%
2022/01/06	2	47.40	0	0.00	47.60	2	12,219	0.02%
2022/01/05	1.1	47.15	2	47.20	47.15	-0.9	12,240	-0.01%
2022/01/04	13	47.17	0	0.00	47.30	13	12,299	0.11%
2022/01/03	3.6	47.52	2	47.50	47.45	1.6	12,196	0.01%
2021/12/30	1	48.10	1	48.10	48.00	0	12,155	0.00%
2021/12/29	0	0.00	3	48.10	48.15	-3	12,270	-0.02%
2021/12/28	0	0.00	3	48.03	48.15	-3	12,350	-0.02%
2021/12/27	13	48.00	1	48.00	48.10	12	12,448	0.10%
2021/12/24	2	47.90	0	0.00	47.90	2	12,692	0.02%
2021/12/23	6	47.57	2	47.60	47.70	4	12,853	0.03%
2021/12/21	1.6	47.31	0	0.00	47.25	1.6	13,062	0.01%
2021/12/20	0.1	47.43	1	47.30	47.40	-0.9	13,199	-0.01%
2021/12/17	0	47.45	1	47.20	47.45	-1	13,236	-0.01%
2021/12/16	1	46.90	3	47.00	46.90	-2	13,161	-0.02%
2021/12/15	8	46.94	1	46.90	46.95	7	13,398	0.05%
2021/12/14	2.5	47.05	1	47.10	47.00	1.5	13,527	0.01%
2021/12/13	1	47.10	0.5	47.30	47.10	0.5	13,762	0.00%
2021/12/09	0.5	47.67	1	47.25	47.40	-0.5	14,718	0.00%
2021/12/08	2.1	47.61	5	47.66	47.70	-2.9	15,007	-0.02%
2021/12/07	2	47.23	1.1	46.98	47.55	0.9	15,100	0.01%
2021/12/06	1.1	46.55	3	47.32	47.30	-1.9	15,059	-0.01%
2021/12/03	5.2	46.48	1	46.50	46.40	4.2	15,012	0.03%
2021/12/02	5.5	46.36	2	46.40	46.30	3.5	14,910	0.02%
2021/12/01	8.2	46.42	2.5	46.53	46.60	5.7	14,885	0.04%
2021/11/30	3.1	46.92	4	47.24	46.00	-0.9	14,816	-0.01%
2021/11/29	2.4	46.11	6	46.12	46.50	-3.7	14,386	-0.03%
2021/11/26	19.4	46.57	17	46.66	46.50	2.4	14,324	0.02%
2021/11/25	6.4	47.16	10.4	47.11	47.15	-4	14,217	-0.03%
2021/11/24	9.8	47.45	9	47.40	47.45	0.8	14,124	0.01%
2021/11/23	2.9	47.86	3	47.88	47.80	-0.2	13,953	0.00%
2021/11/22	1.2	47.93	22	47.92	47.90	-20.8	13,999	-0.15%
2021/11/19	7	48.20	1.1	48.16	48.30	5.9	13,936	0.04%
2021/11/18	3.1	48.34	0	0.00	48.30	3.1	13,882	0.02%
2021/11/17	28.6	48.41	7	48.30	48.55	21.6	13,875	0.16%
2021/11/16	1	48.65	1	48.50	48.65	0	13,977	0.00%
2021/11/15	0.4	48.50	0.1	48.65	48.60	0.3	14,174	0.00%
2021/11/12	2	48.43	3.3	48.60	48.70	-1.3	14,358	-0.01%
2021/11/11	2	48.75	0.1	48.90	48.80	1.9	14,578	0.01%
2021/11/10	3.3	48.56	1	48.55	48.70	2.2	14,843	0.02%
2021/11/09	1.2	48.54	2	48.75	48.80	-0.8	15,088	-0.01%
2021/11/08	3.2	48.70	1	48.30	48.95	2.2	16,197	0.01%
2021/11/05	5.3	47.95	3	47.92	48.15	2.3	16,989	0.01%
2021/11/04	5	48.09	0	0.00	48.10	5	17,324	0.03%
2021/11/03	3	48.10	1	48.10	48.15	2	17,764	0.01%
2021/11/02	5.7	48.26	1	48.45	48.15	4.7	18,197	0.03%
2021/11/01	12.3	48.17	0	0.00	48.25	12.3	18,674	0.07%
2021/10/29	0.6	48.50	0	48.50	48.25	0.5	18,923	0.00%
2021/10/28	6.3	48.54	0	0.00	48.50	6.3	19,472	0.03%
2021/10/27	15	48.47	0	0.00	48.35	15	19,594	0.08%
2021/10/26	3.3	48.55	0	0.00	48.45	3.3	19,646	0.02%
2021/10/25	13	48.24	0.2	48.38	48.25	12.8	19,726	0.06%
2021/10/22	1	48.81	0	0.00	48.80	1	20,089	0.01%
2021/10/21	4	48.59	1	48.60	48.75	3	20,240	0.01%
2021/10/20	13.3	48.39	11.2	48.50	48.35	2.1	20,272	0.01%
2021/10/19	34.4	49.23	3	49.10	49.10	31.4	20,369	0.15%
2021/10/18	0	50.10	1	50.10	49.80	-1	20,223	0.00%
2021/10/15	2	50.00	0	0.00	50.10	2	20,486	0.01%
2021/10/14	4	49.91	0.1	50.20	49.90	3.9	20,492	0.02%
2021/10/13	0	0.00	13.1	50.50	50.50	-13.1	20,515	-0.06%
2021/10/12	1	50.10	1.1	50.09	50.20	-0.1	20,491	0.00%
2021/10/08	0.5	50.40	1	50.40	50.40	-0.5	20,467	0.00%
2021/10/07	1	50.40	2	50.30	50.40	-1	20,717	0.00%
2021/10/06	1.1	49.95	0	0.00	49.90	1.1	20,940	0.01%
2021/10/05	9.1	50.22	2	50.08	50.30	7.1	21,193	0.03%
2021/10/04	0.1	50.30	20.6	50.30	50.00	-20.6	21,654	-0.09%
2021/10/01	9	50.14	6	49.93	50.20	3	22,316	0.01%
2021/09/30	0	0.00	3	50.90	51.00	-3	22,380	-0.01%
2021/09/29	1.1	50.43	3.1	50.55	50.60	-2	22,519	-0.01%
2021/09/28	2.1	50.43	4	51.08	51.00	-1.9	22,713	-0.01%
2021/09/27	3.2	50.73	3	50.83	51.10	0.2	22,761	0.00%
2021/09/24	1	51.30	4	51.63	51.30	-3	22,881	-0.01%
2021/09/23	10	51.39	31.2	51.24	51.20	-21.2	22,886	-0.09%
2021/09/22	3	50.04	7	50.16	50.70	-4	22,838	-0.02%
2021/09/17	2	51.05	12	51.13	50.70	-10	22,742	-0.04%
2021/09/16	3.1	51.35	7	51.59	51.70	-3.9	22,693	-0.02%
2021/09/15	1.1	51.67	41.3	51.19	51.20	-40.2	22,526	-0.18%
2021/09/14	16	51.26	18	51.38	51.40	-2	22,421	-0.01%
2021/09/13	19.1	50.00	22	50.00	50.10	-2.9	21,802	-0.01%
2021/09/10	2.1	48.77	0	0.00	49.00	2.1	21,700	0.01%
2021/09/09	0	0.00	3	47.97	48.20	-3	21,833	-0.01%
2021/09/08	4.6	48.60	2	48.70	48.55	2.6	21,908	0.01%
2021/09/07	0	0.00	2	48.88	48.75	-2	21,992	-0.01%
2021/09/06	10.1	48.84	2	48.90	48.80	8.1	22,010	0.04%
2021/09/03	4	48.25	1	48.35	48.50	3	21,935	0.01%
2021/09/02	2	47.95	2	47.85	47.90	0	21,889	0.00%
2021/09/01	6	48.01	2.1	48.35	48.40	3.9	21,952	0.02%
2021/08/31	5	47.79	4	47.29	48.45	1	21,850	0.00%
2021/08/30	3.5	47.43	0	0.00	47.60	3.5	21,749	0.02%
2021/08/27	14	47.30	1.2	47.42	47.45	12.8	21,802	0.06%
2021/08/26	1.1	46.82	2	46.80	46.95	-0.9	22,042	0.00%
2021/08/25	5.2	46.78	0	0.00	47.20	5.2	22,198	0.02%
2021/08/24	4.1	46.69	7.5	46.65	46.75	-3.3	22,216	-0.02%
2021/08/23	1	47.10	1	46.85	46.80	0	22,436	0.00%
2021/08/20	2.4	46.27	0.2	46.15	46.15	2.2	22,539	0.01%
2021/08/19	8.3	46.55	11	46.85	46.20	-2.7	22,907	-0.01%
2021/08/18	7	46.87	2	46.70	47.25	5	22,789	0.02%
2021/08/17	3.4	47.42	1	47.55	47.30	2.4	22,621	0.01%
2021/08/16	11	47.92	53	48.09	47.95	-42	22,465	-0.19%
2021/08/13	4.2	48.30	14	48.19	48.40	-9.8	22,509	-0.04%
2021/08/12	17.5	47.16	14	47.39	47.60	3.5	22,621	0.02%
2021/08/11	36.1	51.12	7.2	51.09	51.10	28.9	21,868	0.13%
2021/08/10	4.2	51.83	17	51.90	51.90	-12.8	21,421	-0.06%
2021/08/09	8.2	52.03	0	0.00	52.40	8.2	21,726	0.04%
2021/08/06	2.7	52.71	1.5	52.60	52.90	1.1	21,805	0.01%
2021/08/05	19.1	52.80	22.4	53.11	52.70	-3.3	22,168	-0.02%
2021/08/04	8	54.05	4.5	53.93	53.80	3.5	23,135	0.02%
2021/08/03	4.6	53.59	15	53.63	53.90	-10.4	23,671	-0.04%
2021/08/02	1	52.80	4	52.60	52.80	-3	23,444	-0.01%
2021/07/30	0	0.00	27.1	52.70	52.60	-27.1	23,936	-0.11%
2021/07/29	1	52.80	50	52.64	52.90	-49	24,450	-0.20%
2021/07/28	8	52.33	6	52.43	52.40	2	24,837	0.01%
2021/07/27	7	52.96	1	52.90	53.00	6	25,536	0.02%
2021/07/26	20	53.26	4	53.35	53.20	16	26,205	0.06%
2021/07/23	55	52.49	16.1	52.89	53.00	38.9	26,532	0.15%
2021/07/22	1.2	52.10	31	52.13	52.10	-29.8	26,663	-0.11%
2021/07/21	0	0.00	38.2	52.09	51.80	-38.2	27,077	-0.14%
2021/07/20	3	51.53	1	51.70	51.70	2	27,984	0.01%
2021/07/19	0.1	51.60	4	51.63	52.00	-4	29,485	-0.01%
2021/07/16	1.1	51.50	31	51.50	51.50	-29.9	32,699	-0.09%
2021/07/15	2	51.50	7	51.53	51.60	-5	34,817	-0.01%
2021/07/14	2	51.30	1	51.70	51.50	1	36,177	0.00%
2021/07/13	1.1	51.72	0	0.00	51.90	1.1	36,859	0.00%
2021/07/12	1	52.10	6	52.02	52.20	-5	37,265	-0.01%
2021/07/09	9.1	51.97	3	52.07	52.00	6.1	37,473	0.02%
2021/07/08	17.2	52.42	108	52.15	52.80	-90.8	37,291	-0.24%	大賣/
2021/07/07	5	51.10	1	51.10	51.30	4	36,928	0.01%
2021/07/06	5.5	50.96	2	51.20	51.20	3.5	36,823	0.01%
2021/07/05	0.1	50.88	4	50.90	50.60	-3.9	36,751	-0.01%
2021/07/02	6.1	50.64	1	50.70	50.50	5.1	36,605	0.01%
2021/07/01	16	50.69	3	50.70	50.60	13	36,533	0.04%
2021/06/30	1	51.00	0	0.00	51.00	1	36,744	0.00%
2021/06/29	1	51.00	7.4	51.12	51.20	-6.4	36,788	-0.02%
2021/06/28	0	0.00	1.1	51.11	51.10	-1.1	36,966	0.00%
2021/06/25	7	51.00	1	51.20	51.00	6	36,992	0.02%
2021/06/23	3	50.83	4	50.98	51.00	-1	37,676	0.00%
2021/06/22	1	50.70	7.1	51.00	50.90	-6.1	37,792	-0.02%
2021/06/21	13.1	50.82	1	50.70	50.70	12.1	37,889	0.03%
2021/06/18	17.1	51.15	15	51.19	51.00	2.1	38,189	0.01%
2021/06/17	75	51.50	12	51.59	51.50	63	39,486	0.16%
2021/06/16	0	51.70	70.2	51.90	51.90	-70.2	39,623	-0.18%
2021/06/15	0.1	51.34	0.2	51.50	51.30	-0.2	39,581	0.00%
2021/06/11	1.1	51.50	2	51.40	51.40	-1	39,636	0.00%
2021/06/09	25	51.10	0	0.00	51.30	25	39,925	0.06%
2021/06/08	9.1	51.49	0.1	51.40	51.40	9	40,039	0.02%
2021/06/07	7.1	51.46	2	51.00	51.50	5.1	40,264	0.01%
2021/06/04	1.1	51.90	3	52.10	51.90	-1.9	40,452	0.00%
2021/06/03	3	52.03	1.3	52.18	52.30	1.7	40,659	0.00%
2021/06/02	9	51.47	13	51.75	52.00	-4	40,510	-0.01%
2021/06/01	3.3	51.37	0	0.00	51.50	3.3	40,290	0.01%
2021/05/31	0	51.50	113	51.52	51.60	-113	40,457	-0.28%	大賣/鉅額交易
2021/05/28	40	50.43	1	50.40	50.60	39	40,331	0.10%
2021/05/27	43.2	49.99	28	50.01	50.30	15.2	40,411	0.04%
2021/05/26	2.1	50.80	2	50.70	50.70	0.1	40,254	0.00%
2021/05/25	44.1	51.20	7	51.13	51.10	37.1	40,193	0.09%
2021/05/24	32	50.91	31	51.40	51.30	1	40,233	0.00%
2021/05/21	3.1	51.23	5	51.88	51.20	-1.9	40,408	0.00%
2021/05/20	5	50.70	17	50.84	50.80	-12	40,310	-0.03%
2021/05/19	12	50.27	36	50.55	50.50	-24	40,085	-0.06%
2021/05/18	15.1	49.70	64	49.70	50.00	-48.9	39,915	-0.12%
2021/05/17	56.6	48.41	40.1	48.47	47.90	16.5	39,776	0.04%
2021/05/14	15.7	49.72	37	49.91	49.60	-21.3	39,121	-0.05%
2021/05/13	16.1	48.10	28	49.29	49.20	-11.9	38,782	-0.03%
2021/05/12	125.4	49.45	46.8	49.80	49.60	78.6	38,261	0.21%	大買/
2021/05/11	0.3	52.39	11.1	51.58	51.60	-10.8	36,972	-0.03%
2021/05/10	11.2	52.52	0	0.00	52.90	11.2	36,241	0.03%
2021/05/07	63.8	52.76	8	52.20	52.30	55.8	36,059	0.15%
2021/05/06	14	51.89	14	52.17	53.00	0	35,706	0.00%
2021/05/05	15.4	50.80	29.4	51.03	50.80	-14	35,241	-0.04%
2021/05/04	83.4	50.53	42.4	49.95	50.20	41	35,127	0.12%
2021/05/03	47.4	51.19	13	51.35	51.20	34.4	34,169	0.10%
2021/04/29	64.7	52.23	14	52.46	52.10	50.7	33,664	0.15%
2021/04/28	23	52.47	16.1	52.62	53.20	6.9	33,224	0.02%
2021/04/27	53.6	52.82	80.1	52.63	52.70	-26.5	33,106	-0.08%
2021/04/26	84.1	53.27	49	53.13	53.10	35.1	32,617	0.11%
2021/04/23	41.1	52.22	47.1	52.89	53.00	-6	31,717	-0.02%
2021/04/22	139.6	56.76	250.1	56.25	54.10	-110.5	30,558	-0.36%	大買/大賣/鉅額交易
2021/04/21	92.3	54.48	76	55.06	55.70	16.3	27,491	0.06%
2021/04/20	123.2	52.62	70	52.06	52.00	53.2	25,459	0.21%	大買/
2021/04/19	47	49.96	19.4	50.10	50.40	27.6	24,106	0.11%
2021/04/16	6	48.55	17	48.71	49.00	-11	23,301	-0.05%
2021/04/15	5.3	47.69	30.1	48.14	47.90	-24.8	22,795	-0.11%
2021/04/14	13	46.98	3	46.93	47.00	10	22,494	0.04%
2021/04/13	34	47.31	29.2	47.21	47.20	4.8	22,362	0.02%
2021/04/12	27	46.80	6	46.79	46.85	21	22,111	0.09%
2021/04/09	6.1	46.76	3	46.88	46.70	3.1	22,041	0.01%
2021/04/08	9.1	46.73	2	46.85	46.90	7.1	21,910	0.03%
2021/04/07	7	46.79	3.5	46.79	46.80	3.5	21,820	0.02%
2021/04/06	32	46.86	1	46.85	46.85	31	21,761	0.14%
2021/04/01	11	46.71	0	0.00	46.70	11	21,372	0.05%
2021/03/31	23.1	46.74	3	46.75	46.80	20.1	21,256	0.09%
2021/03/30	13	46.38	1	46.30	46.55	12	21,044	0.06%
2021/03/29	41.5	46.40	3	46.48	46.50	38.5	20,945	0.18%
2021/03/26	12.2	46.07	14	46.01	46.15	-1.9	20,680	-0.01%
2021/03/25	59.1	45.56	4.1	45.45	45.55	55	20,287	0.27%
2021/03/24	11.1	45.63	6	45.58	45.55	5.1	20,110	0.03%
2021/03/23	12.1	45.77	8.5	45.65	45.70	3.7	19,996	0.02%
2021/03/22	55.3	45.77	119.6	45.52	45.80	-64.3	19,589	-0.33%	大賣/
2021/03/19	16.1	42.79	0	0.00	42.70	16.1	18,122	0.09%
2021/03/18	0	0.00	3.1	43.15	43.10	-3.1	17,888	-0.02%
2021/03/17	2.8	42.87	3	42.90	42.85	-0.2	17,899	0.00%
2021/03/16	4.3	42.59	0	0.00	42.60	4.3	17,904	0.02%
2021/03/15	0.1	42.65	2	42.55	42.35	-2	17,936	-0.01%
2021/03/12	5.2	42.60	0	0.00	42.70	5.2	17,781	0.03%
2021/03/11	1.1	42.90	4	42.94	42.85	-3	17,666	-0.02%
2021/03/10	1.3	43.05	0	0.00	43.00	1.3	17,600	0.01%
2021/03/09	29	43.01	32	43.09	43.40	-3	17,714	-0.02%
2021/03/08	2	42.68	1	42.70	42.65	1	17,513	0.01%
2021/03/05	4.1	42.40	3	42.32	42.50	1.1	17,433	0.01%
2021/03/04	7.1	42.29	0	0.00	42.50	7.1	17,847	0.04%
2021/03/03	4	42.35	0	0.00	42.55	4	17,835	0.02%
2021/03/02	5	42.10	10	42.40	42.10	-5	17,744	-0.03%
2021/02/26	84.1	42.29	51	42.51	42.00	33.1	17,589	0.19%
2021/02/25	3	42.67	3.5	42.69	42.90	-0.5	17,255	0.00%
2021/02/24	0.2	42.55	0	0.00	42.55	0.2	17,267	0.00%
2021/02/23	17.5	42.18	0.1	42.50	42.45	17.4	17,237	0.10%
2021/02/22	10.7	41.90	20	41.80	41.80	-9.3	17,008	-0.05%
2021/02/18	15.1	41.38	40.1	41.40	41.35	-25	16,894	-0.15%
2021/02/17	3.2	41.03	7.6	40.92	41.25	-4.4	16,801	-0.03%
2021/02/05	8	40.65	8	40.70	40.85	0	16,576	0.00%
2021/02/04	5.2	40.44	0	0.00	40.40	5.2	16,647	0.03%
2021/02/03	3.1	40.60	0	0.00	40.55	3.1	17,019	0.02%
2021/02/02	1	40.95	20.1	41.10	40.75	-19.1	16,937	-0.11%
2021/02/01	8.1	40.74	0	0.00	40.80	8.1	16,812	0.05%
2021/01/29	20	40.21	0	0.00	40.15	20	16,789	0.12%
2021/01/28	16.3	40.25	0	0.00	40.25	16.3	16,597	0.10%
2021/01/27	25.1	40.37	8	40.40	40.35	17.1	16,362	0.10%
2021/01/26	33.1	40.52	6	40.30	40.35	27.1	16,223	0.17%
2021/01/25	2	40.88	20	41.00	40.90	-18	15,710	-0.11%
2021/01/22	22	40.57	0.5	40.75	40.60	21.5	15,509	0.14%
2021/01/21	16	40.98	1.2	41.02	40.80	14.8	15,191	0.10%
2021/01/20	5.2	40.92	1	41.30	40.95	4.2	15,029	0.03%
2021/01/19	4.1	41.86	21	41.90	41.75	-16.9	14,598	-0.12%
2021/01/18	4	41.60	0	0.00	41.60	4	14,547	0.03%
2021/01/15	1	42.00	1	42.30	41.95	0	14,248	0.00%
2021/01/14	6	42.60	22	42.60	42.55	-16	13,868	-0.12%
2021/01/13	2	42.63	2	42.75	42.70	0	13,709	0.00%
2021/01/12	1	42.80	0	0.00	42.70	1	13,599	0.01%
2021/01/11	0.3	43.10	1	42.90	43.10	-0.7	13,516	-0.01%
2021/01/08	3.6	42.91	0	0.00	42.95	3.6	13,435	0.03%
2021/01/07	2	42.88	0	0.00	42.85	2	13,366	0.01%
2021/01/06	1	43.05	1	43.15	42.95	0	13,172	0.00%
2021/01/04	3.1	43.25	0	0.00	43.20	3.1	12,974	0.02%
2020/12/31	1	43.25	3	43.52	43.20	-2	12,933	-0.02%
2020/12/30	0	0.00	10	42.95	43.25	-10	12,962	-0.08%
2020/12/29	1	42.90	0	0.00	43.00	1	12,916	0.01%
2020/12/28	1	42.90	0	0.00	43.00	1	12,907	0.01%
2020/12/25	10.2	43.00	0	0.00	42.80	10.2	12,961	0.08%
2020/12/24	0.5	42.80	0	0.00	42.70	0.5	13,055	0.00%
2020/12/22	1	43.15	6	43.35	42.95	-5	13,149	-0.04%
2020/12/21	10	43.38	0	0.00	43.50	10	13,438	0.07%
2020/12/18	2	42.95	0	0.00	42.95	2	13,750	0.01%
2020/12/17	2	42.90	0	0.00	42.65	2	13,865	0.01%
2020/12/16	1	43.10	0	0.00	43.05	1	13,782	0.01%
2020/12/15	11	42.60	0	0.00	42.50	11	13,764	0.08%
2020/12/11	1	43.00	5	42.95	42.90	-4	13,816	-0.03%
2020/12/10	50	43.25	4	43.30	43.25	46	13,749	0.33%
2020/12/09	1	43.40	0	0.00	43.35	1	13,778	0.01%
2020/12/08	0.2	43.45	5.4	43.53	43.60	-5.2	13,772	-0.04%
2020/12/07	4	43.55	6.1	43.45	43.55	-2.1	13,759	-0.02%
2020/12/04	8	43.71	2	43.55	43.65	6	13,838	0.04%
2020/12/03	4	43.96	4	43.74	43.50	0	13,761	0.00%
2020/11/30	11	43.45	6	43.50	42.90	5	13,906	0.04%
2020/11/27	3	43.23	4.1	43.28	43.30	-1.1	13,694	-0.01%
2020/11/26	0	0.00	7	42.83	42.95	-7	13,620	-0.05%
2020/11/25	3	42.72	0.3	42.95	42.60	2.8	13,772	0.02%
2020/11/24	0	0.00	2	43.00	42.75	-2	13,849	-0.01%
2020/11/23	0	0.00	2	43.05	43.00	-2	13,800	-0.01%
2020/11/20	50	42.60	2	42.65	42.70	48	13,790	0.35%
2020/11/19	1	42.85	4	42.88	42.90	-3	13,775	-0.02%
2020/11/18	21	42.66	0	0.00	42.70	21	13,816	0.15%
2020/11/17	6	42.65	3	42.47	42.75	3	13,854	0.02%
2020/11/16	1	42.35	1	42.20	42.35	0	14,202	0.00%
2020/11/13	1	42.30	0	0.00	42.25	1	14,467	0.01%
2020/11/12	1.3	42.55	1	42.45	42.40	0.3	14,811	0.00%
2020/11/11	0	0.00	15	42.19	42.65	-15	14,831	-0.10%
2020/11/10	1	41.50	1	41.45	41.55	0	14,766	0.00%
2020/11/09	1	41.05	2	41.10	41.15	-1	14,981	-0.01%
2020/11/06	0	0.00	0.1	41.05	40.85	-0.1	16,178	0.00%
2020/11/04	2	40.85	0	0.00	40.90	2	16,842	0.01%
2020/11/03	1.7	40.68	1	40.95	40.95	0.7	17,212	0.00%
2020/11/02	0	0.00	10	40.55	40.60	-10	17,662	-0.06%
2020/10/30	1.1	40.55	0	0.00	40.55	1.1	18,262	0.01%
2020/10/29	1	40.50	0	0.00	40.35	1	18,465	0.01%
2020/10/28	3	40.53	0	0.00	40.55	3	18,534	0.02%
2020/10/27	2.2	40.42	0	0.00	40.50	2.2	18,592	0.01%
2020/10/26	0	0.00	0.1	40.65	40.50	-0.1	18,606	0.00%
2020/10/23	0	0.00	0.7	40.90	40.65	-0.7	18,750	0.00%
2020/10/21	2	40.38	0	0.00	40.30	2	19,040	0.01%
2020/10/20	2	40.35	0	0.00	40.35	2	19,061	0.01%
2020/10/19	1	40.70	1	40.60	40.45	0	19,122	0.00%
2020/10/16	0.6	40.45	0	0.00	40.30	0.6	19,278	0.00%
2020/10/15	14	40.32	0	0.00	40.30	14	19,671	0.07%
2020/10/13	4	40.48	0	0.00	40.50	4	19,784	0.02%
2020/10/12	2	40.93	0	41.10	40.95	2	20,214	0.01%
2020/10/08	0.3	41.30	0	0.00	41.15	0.3	20,431	0.00%
2020/10/07	12	41.10	0	0.00	41.15	12	20,445	0.06%
2020/10/06	1	41.35	2	41.25	41.40	-1	20,441	0.00%
2020/10/05	2	41.10	0.1	41.40	41.00	1.9	20,601	0.01%
2020/09/30	0	0.00	1	41.60	41.40	-1	20,812	0.00%
2020/09/29	3	41.20	0	0.00	41.20	3	20,975	0.01%
2020/09/28	8	40.90	11	40.89	40.95	-3	21,043	-0.01%
2020/09/25	1	40.50	15	40.42	40.55	-14	21,224	-0.07%
2020/09/24	48	40.11	3	40.25	40.05	45	21,293	0.21%
2020/09/23	13	41.05	0	0.00	41.00	13	21,057	0.06%
2020/09/22	3	41.92	0	0.00	41.80	3	20,759	0.01%
2020/09/21	1	42.35	0	0.00	42.25	1	20,638	0.00%
2020/09/18	1	42.45	1.1	42.46	42.50	-0.1	20,706	0.00%
2020/09/16	2	42.83	5	42.66	42.85	-3	20,772	-0.01%
2020/09/15	2	42.65	0	0.00	42.70	2	20,736	0.01%
2020/09/14	1	42.40	1	42.40	42.95	0	20,963	0.00%
2020/09/11	1	42.30	0	0.00	42.30	1	20,893	0.00%
2020/09/10	1	42.35	0	0.00	42.45	1	20,933	0.00%
2020/09/09	0	0.00	2	42.20	42.55	-2	20,892	-0.01%
2020/09/08	1	42.70	0	0.00	42.70	1	20,918	0.00%
2020/09/07	0	0.00	1	42.55	42.70	-1	21,054	0.00%
2020/09/04	13	42.23	0	0.00	42.20	13	21,101	0.06%
2020/09/03	3	42.43	4	42.70	42.70	-1	21,075	0.00%
2020/09/02	8	42.77	3	42.60	42.65	5	20,913	0.02%
2020/09/01	3	42.60	5	42.79	42.75	-2	20,813	-0.01%
2020/08/31	4	43.16	2	43.35	42.90	2	20,717	0.01%
2020/08/28	4	43.50	10	43.56	43.50	-6	20,610	-0.03%
2020/08/27	11	43.89	0	0.00	43.85	11	20,645	0.05%
2020/08/26	0	0.00	1	44.00	44.10	-1	20,707	0.00%
2020/08/25	4	44.18	0	0.00	44.10	4	20,673	0.02%
2020/08/24	4	44.11	5	44.23	44.05	-1	21,049	0.00%
2020/08/21	6	44.24	6	44.18	44.25	0	21,056	0.00%
2020/08/20	13	43.90	33	44.11	43.50	-20	20,862	-0.10%
2020/08/19	4	44.56	3	44.58	44.35	1	20,547	0.00%
2020/08/18	5	43.95	4	44.15	44.00	1	20,240	0.00%
2020/08/17	1	43.40	0	0.00	43.35	1	19,928	0.01%
2020/08/14	5	42.01	2	42.55	42.85	3	19,825	0.02%
2020/08/13	29	41.31	0	0.00	41.20	29	19,407	0.15%
2020/08/12	39	41.12	0	0.00	41.00	39	19,247	0.20%
2020/08/11	2	46.60	0	0.00	46.50	2	18,034	0.01%
2020/08/10	3	46.57	0	0.00	46.60	3	17,645	0.02%
2020/08/07	0	0.00	5	47.15	47.10	-5	17,455	-0.03%
2020/08/06	1	46.75	5	47.01	47.15	-4	17,219	-0.02%
2020/08/05	1	46.55	7	46.64	46.45	-6	16,833	-0.04%
2020/08/04	1	45.15	7	45.64	45.40	-6	16,369	-0.04%
2020/07/30	2	45.15	2.1	45.22	45.35	-0.1	16,127	0.00%
2020/07/29	0	0.00	2.1	45.21	45.05	-2.1	16,204	-0.01%
2020/07/28	0	0.00	1	44.80	44.50	-1	16,213	-0.01%
2020/07/27	1	44.70	3	44.92	44.60	-2	16,216	-0.01%
2020/07/24	2	45.20	0	0.00	45.00	2	16,217	0.01%
2020/07/23	1	45.25	5	45.60	45.60	-4	16,183	-0.02%
2020/07/22	1	45.40	0	0.00	45.50	1	16,181	0.01%
2020/07/21	4	45.55	4	45.53	45.55	0	16,060	0.00%
2020/07/20	0	0.00	5	45.05	45.10	-5	15,811	-0.03%
2020/07/17	2	44.80	3	44.65	44.80	-1	15,774	-0.01%
2020/07/16	5	44.59	17	44.56	44.50	-12	15,824	-0.08%
2020/07/14	1	45.15	1	45.35	45.30	0	15,181	0.00%
2020/07/10	0	0.00	11	45.23	44.95	-11	15,301	-0.07%
2020/07/08	0	0.00	7	44.98	45.15	-7	15,002	-0.05%
2020/07/07	1	44.50	0	0.00	44.50	1	14,733	0.01%
2020/07/06	1	44.10	0	0.00	44.40	1	14,649	0.01%
2020/07/03	3	44.00	2	43.93	43.95	1	14,624	0.01%
2020/07/01	1	42.90	1	43.15	43.10	0	14,481	0.00%
2020/06/30	4	42.83	0	0.00	42.75	4	14,409	0.03%
2020/06/24	1	42.80	0	0.00	42.85	1	14,456	0.01%
2020/06/23	6	42.75	0	0.00	42.70	6	14,452	0.04%
2020/06/22	4	42.79	0	42.90	42.90	4	14,506	0.03%
2020/06/19	5	42.72	1	42.70	42.55	4	14,595	0.03%
2020/06/17	4	42.69	0	0.00	42.85	4	14,913	0.03%
2020/06/16	2	42.80	2	42.93	42.85	0	15,214	0.00%
2020/06/15	4	42.74	0	0.00	42.50	4	15,627	0.03%
2020/06/12	5	43.00	0	0.00	42.90	5	15,929	0.03%
2020/06/11	8	43.73	5	43.30	43.30	3	16,268	0.02%
2020/06/10	0	0.00	1	43.60	44.00	-1	16,336	-0.01%
2020/06/05	5	43.50	0	0.00	43.65	5	16,879	0.03%
2020/06/04	0	0.00	1	43.45	43.40	-1	17,038	-0.01%
2020/06/03	0	0.00	3	43.65	43.65	-3	17,164	-0.02%
2020/06/02	3	43.15	11	43.25	43.30	-8	17,071	-0.05%
2020/06/01	0	0.00	2	43.10	43.10	-2	17,036	-0.01%
2020/05/28	8	42.66	0	0.00	42.35	8	16,591	0.05%
2020/05/27	0	0.00	70	42.85	42.85	-70	16,655	-0.42%
2020/05/25	3	42.47	1	42.35	42.65	2	16,826	0.01%
2020/05/22	4	42.65	1	42.65	42.65	3	16,923	0.02%
2020/05/20	0	0.00	1	43.00	42.90	-1	16,891	-0.01%
2020/05/19	1	43.10	1	42.95	43.00	0	16,886	0.00%
2020/05/18	0	0.00	1	42.30	42.35	-1	16,725	-0.01%
2020/05/15	4	42.70	7	42.33	42.30	-3	16,700	-0.02%
2020/05/14	64	42.27	0	0.00	42.60	64	16,720	0.38%
2020/05/13	3	42.50	0	0.00	42.90	3	16,615	0.02%
2020/05/12	9	42.81	0	0.00	42.95	9	16,648	0.05%
2020/05/07	1	42.70	3	42.90	42.70	-2	16,749	-0.01%
2020/05/05	0	0.00	3	42.90	42.85	-3	16,875	-0.02%
2020/05/04	5	42.39	0	0.00	42.20	5	16,886	0.03%
2020/04/30	2	43.35	24	43.27	43.20	-22	16,928	-0.13%
2020/04/29	0	0.00	92	42.45	42.55	-92	16,995	-0.54%
2020/04/24	1	42.10	0	0.00	42.00	1	18,025	0.01%
2020/04/22	23	41.42	0	0.00	41.60	23	17,994	0.13%
2020/04/21	2	41.78	2	41.80	41.80	0	18,175	0.00%
2020/04/20	1	42.40	1	42.40	42.35	0	18,223	0.00%
2020/04/17	0	0.00	1	42.05	42.00	-1	18,450	-0.01%
2020/04/16	1	42.10	0	0.00	41.85	1	18,435	0.01%
2020/04/15	3	41.85	0	0.00	41.80	3	18,514	0.02%
2020/04/13	1	40.95	1	41.00	40.80	0	18,392	0.00%
2020/04/09	0	0.00	0.2	40.65	40.55	-0.2	18,714	0.00%
2020/04/08	0	0.00	2	40.88	41.00	-2	18,786	-0.01%
2020/04/07	12	39.90	10	39.90	39.95	2	18,599	0.01%
2020/04/06	13	39.01	0	0.00	39.05	13	18,657	0.07%
2020/04/01	43	39.29	0	0.00	39.00	43	18,611	0.23%
2020/03/30	1	38.25	0	0.00	39.15	1	18,316	0.01%
2020/03/27	1	39.15	41	39.15	38.95	-40	18,246	-0.22%
2020/03/26	1	38.80	0	0.00	38.60	1	18,248	0.01%
2020/03/25	1	38.95	4.1	38.79	38.80	-3.1	18,249	-0.02%
2020/03/24	1	38.25	0	0.00	38.25	1	18,117	0.01%
2020/03/23	6	36.33	0	0.00	36.10	6	17,961	0.03%
2020/03/20	0	0.00	2.3	36.41	36.95	-2.3	17,655	-0.01%
2020/03/19	4	34.11	7	33.94	33.60	-3	17,337	-0.02%
2020/03/18	6	36.73	0	0.00	36.00	6	17,069	0.04%
2020/03/17	1	37.80	0	0.00	37.60	1	16,688	0.01%
2020/03/16	3	39.37	0	0.00	38.85	3	16,138	0.02%
2020/03/13	3	38.70	6	39.00	40.25	-3	15,911	-0.02%
2020/03/12	0	0.00	2	40.90	40.75	-2	15,439	-0.01%
2020/03/11	0	0.00	4	42.08	41.80	-4	15,048	-0.03%
2020/03/10	0	0.00	2	41.55	41.60	-2	14,955	-0.01%
2020/03/09	2	41.98	1	42.20	41.85	1	14,818	0.01%
2020/03/06	10	43.05	0.4	42.85	42.85	9.6	14,613	0.07%
2020/03/05	69	42.95	7	43.17	43.30	62	14,608	0.42%
2020/03/04	5	42.80	0	0.00	42.85	5	14,772	0.03%
2020/03/03	0	0.00	1	42.60	42.65	-1	14,783	-0.01%
2020/03/02	1	41.70	14	42.25	42.25	-13	14,678	-0.09%
2020/02/27	1	42.25	0	0.00	42.25	1	14,824	0.01%
2020/02/26	1	42.30	0	0.00	42.20	1	14,772	0.01%
2020/02/25	1	42.80	0.1	42.75	42.70	0.9	14,628	0.01%
2020/02/24	0	0.00	0	43.00	43.00	0	14,574	0.00%
2020/02/21	0	0.00	89	43.22	43.25	-89	14,887	-0.60%
2020/02/20	4	43.63	2	43.38	43.15	2	15,079	0.01%
2020/02/19	1	43.40	0	0.00	43.40	1	15,251	0.01%
2020/02/18	0	0.00	1.1	43.05	43.05	-1.1	15,442	-0.01%
2020/02/17	1	43.05	4	43.04	43.00	-3	15,522	-0.02%
2020/02/14	1	43.30	0	0.00	43.20	1	15,690	0.01%
2020/02/13	0	0.00	10	43.15	43.15	-10	15,652	-0.06%
2020/02/12	0	0.00	21	42.70	42.80	-21	15,560	-0.13%
2020/02/11	21	42.65	7	42.60	42.60	14	15,533	0.09%
2020/02/10	0	0.00	34	42.45	42.40	-34	15,477	-0.22%
2020/02/07	10	42.10	10	42.65	42.50	0	15,428	0.00%
2020/02/06	24	43.01	40	43.04	43.00	-16	15,478	-0.10%
2020/02/05	10	42.00	10	42.45	42.35	0	15,557	0.00%
2020/02/04	70	42.51	50	42.35	42.40	20	15,460	0.13%
2020/02/03	63	41.50	22.6	41.30	41.55	40.4	15,348	0.26%
2020/01/31	0	0.00	4	42.33	42.05	-4	15,299	-0.03%
2020/01/30	33	42.71	10.1	42.75	41.85	22.9	15,164	0.15%
2020/01/20	63	44.94	72	44.91	44.95	-9	14,282	-0.06%
2020/01/17	20	44.90	16	44.89	44.90	4	14,487	0.03%
2020/01/16	14	44.70	1.1	44.73	44.75	12.9	14,575	0.09%
2020/01/14	3	44.33	15	44.34	44.55	-12	14,537	-0.08%
2020/01/13	30	44.00	7	44.00	44.25	23	14,595	0.16%
2020/01/10	15	43.42	22	43.45	43.50	-7	15,006	-0.05%
2020/01/09	0	0.00	6	43.35	43.45	-6	15,008	-0.04%
2020/01/08	67	43.40	121	43.35	43.40	-54	14,943	-0.36%	大賣/
2020/01/07	6	43.50	0	0.00	43.60	6	14,877	0.04%
2020/01/06	50	43.45	114	43.48	43.45	-64	14,973	-0.43%	大賣/
2020/01/03	32	43.87	7	43.75	43.95	25	14,911	0.17%
2020/01/02	23	44.05	3	44.07	44.10	20	14,838	0.13%
2019/12/31	0	0.00	45	43.67	43.70	-45	14,647	-0.31%
2019/12/30	3	43.73	2	43.73	43.65	1	14,673	0.01%
2019/12/27	0	0.00	4	43.23	43.25	-4	14,540	-0.03%
2019/12/26	44	42.96	0	0.00	43.05	44	14,635	0.30%
2019/12/25	0	0.00	10.1	43.11	43.10	-10.1	14,801	-0.07%
2019/12/24	0	0.00	58	43.17	43.15	-58	14,907	-0.39%
2019/12/23	38	43.01	1	43.25	43.25	37	14,952	0.25%
2019/12/20	1	42.90	0	0.00	42.95	1	14,978	0.01%
2019/12/19	0	0.00	4	42.85	43.00	-4	14,997	-0.03%
2019/12/18	5	42.85	1	42.85	43.00	4	15,064	0.03%
2019/12/17	0	0.00	0.1	42.80	42.95	-0.1	15,039	0.00%
2019/12/16	40	42.85	4	42.91	42.80	36	14,936	0.24%
2019/12/13	0	0.00	16	42.59	42.55	-16	14,945	-0.11%
2019/12/12	1	42.40	1	42.25	42.30	0	14,920	0.00%
2019/12/11	3	42.20	2	42.20	42.15	1	14,985	0.01%
2019/12/10	1	42.05	7	42.11	42.10	-6	15,068	-0.04%
2019/12/09	0	0.00	5	42.00	42.05	-5	15,165	-0.03%
2019/12/05	0	0.00	3	41.90	41.65	-3	15,354	-0.02%
2019/12/04	16	41.54	1	41.55	41.75	15	15,645	0.10%
2019/12/03	8	41.70	5	41.69	41.85	3	15,733	0.02%
2019/12/02	20	41.31	22	41.31	41.35	-2	15,733	-0.01%
2019/11/29	2	41.50	3	41.40	41.40	-1	15,719	-0.01%
2019/11/28	2	41.95	0	0.00	42.00	2	15,662	0.01%
2019/11/27	1	41.80	1	41.90	41.95	0	15,837	0.00%
2019/11/26	5	41.95	2	42.10	41.80	3	15,863	0.02%
2019/11/25	1	41.90	0	0.00	41.95	1	15,528	0.01%
2019/11/22	3	42.20	1	42.05	42.10	2	15,556	0.01%
2019/11/21	4	42.30	2	42.25	42.35	2	15,639	0.01%
2019/11/20	5	42.32	1.3	42.57	42.65	3.7	15,535	0.02%
2019/11/19	0	0.00	35	42.10	42.10	-35	15,188	-0.23%
2019/11/18	4	42.00	4	42.05	42.10	0	15,006	0.00%
2019/11/15	46	41.44	3	41.53	41.70	43	14,790	0.29%
2019/11/14	2	40.95	1	41.15	41.15	1	14,612	0.01%
2019/11/13	4	41.11	5.4	41.23	41.00	-1.4	14,577	-0.01%
2019/11/12	0	0.00	0.3	40.70	40.65	-0.3	14,491	0.00%
2019/11/08	1	40.95	5	40.90	40.90	-4	15,386	-0.03%
2019/11/07	1	40.70	6	40.80	40.95	-5	15,890	-0.03%
2019/11/06	0	0.00	12.4	40.85	40.80	-12.4	16,088	-0.08%
2019/11/05	5	40.67	0	0.00	40.90	5	16,203	0.03%
2019/11/04	1	40.90	0	0.00	40.95	1	16,285	0.01%
2019/11/01	1.8	40.52	5	40.45	40.55	-3.2	16,295	-0.02%
2019/10/31	2	40.48	0	0.00	40.45	2	16,600	0.01%
2019/10/30	1	40.30	9	40.26	40.35	-8	16,869	-0.05%
2019/10/29	35	40.65	0	0.00	40.65	35	16,765	0.21%
2019/10/25	0	0.00	0.7	40.85	40.85	-0.7	16,652	0.00%
2019/10/24	1	40.80	0	0.00	41.00	1	16,478	0.01%
2019/10/23	2.1	40.90	3.1	41.05	40.95	-1	16,533	-0.01%
2019/10/22	11	41.15	0	0.00	41.40	11	16,532	0.07%
2019/10/21	5	41.46	0	0.00	41.50	5	16,453	0.03%
2019/10/18	2	40.20	1	41.00	40.95	1	16,356	0.01%
2019/10/17	3	40.00	0	0.00	40.10	3	15,849	0.02%
2019/10/16	1.1	39.95	1.3	40.00	40.00	-0.2	15,811	0.00%
2019/10/15	5	39.90	0	0.00	40.00	5	15,916	0.03%
2019/10/14	0	0.00	3.1	39.97	39.95	-3.1	16,255	-0.02%
2019/10/09	0	0.00	3	39.70	39.50	-3	16,418	-0.02%
2019/10/08	0	0.00	1	39.60	39.75	-1	16,714	-0.01%
2019/10/07	1	39.20	0	0.00	39.30	1	17,140	0.01%
2019/10/04	2	38.75	0	0.00	38.90	2	17,320	0.01%
2019/10/03	2	38.85	0	0.00	39.00	2	17,304	0.01%
2019/10/02	5	39.28	0	0.00	39.25	5	17,315	0.03%
2019/10/01	2.3	39.55	0	0.00	39.65	2.3	17,356	0.01%
2019/09/27	1	39.60	0	0.00	39.65	1	17,381	0.01%
2019/09/26	5	39.73	0	0.00	39.90	5	17,415	0.03%
2019/09/25	1	39.65	0	0.00	39.60	1	17,535	0.01%
2019/09/24	1.5	39.73	0	0.00	39.80	1.5	17,583	0.01%
2019/09/23	2	39.93	9	40.11	39.75	-7	17,507	-0.04%
2019/09/20	0	0.00	0.3	40.20	40.20	-0.3	17,563	0.00%
2019/09/19	0.6	40.00	0	0.00	39.80	0.6	17,483	0.00%
2019/09/18	1	39.80	0	0.00	39.80	1	17,574	0.01%
2019/09/17	5	39.50	0	0.00	39.50	5	17,619	0.03%
2019/09/16	3	40.15	0	0.00	40.10	3	17,629	0.02%
2019/09/12	5	40.00	1.1	40.05	40.05	3.9	17,599	0.02%
2019/09/11	0	0.00	1	39.90	40.00	-1	17,752	-0.01%
2019/09/09	1	40.10	1	39.90	40.00	0	18,140	0.00%
2019/09/06	4	39.68	2	39.95	39.85	2	18,038	0.01%
2019/09/05	0	0.00	0.7	39.25	39.00	-0.7	17,798	0.00%
2019/09/03	1	38.35	2	38.25	38.35	-1	17,972	-0.01%
2019/09/02	1	38.20	1	38.15	38.25	0	18,146	0.00%
2019/08/30	1	38.10	0	0.00	38.45	1	18,113	0.01%
2019/08/29	4	37.70	3	37.60	37.80	1	18,035	0.01%
2019/08/26	2	37.50	2	37.58	37.70	0	18,481	0.00%
2019/08/23	2	37.95	1	37.95	38.20	1	18,473	0.01%
2019/08/22	2	37.90	0	0.00	37.85	2	18,541	0.01%
2019/08/20	0	0.00	1	38.25	38.15	-1	18,731	-0.01%
2019/08/19	3	38.12	0	0.00	38.10	3	18,777	0.02%
2019/08/16	3	37.95	1	37.95	37.95	2	18,796	0.01%
2019/08/15	3	37.92	6	38.03	38.00	-3	18,773	-0.02%
2019/08/14	9	37.96	1	37.75	38.30	8	18,819	0.04%
2019/08/13	11	37.41	10	37.38	37.25	1	18,656	0.01%
2019/08/12	6	43.98	0	0.00	43.95	6	18,080	0.03%
2019/08/08	1	44.00	0	0.00	43.90	1	17,741	0.01%
2019/08/07	3	43.40	10	43.60	43.35	-7	17,601	-0.04%
2019/08/06	2	43.20	2	43.35	43.30	0	17,750	0.00%
2019/08/05	1	43.45	0	0.00	43.55	1	17,728	0.01%
2019/08/02	2	43.55	6	43.80	43.55	-4	17,716	-0.02%
2019/08/01	5	44.03	1	44.50	44.05	4	17,596	0.02%
2019/07/31	0	0.00	1	44.85	44.70	-1	17,513	-0.01%
2019/07/30	1	44.80	0	0.00	44.80	1	17,651	0.01%
2019/07/29	2	44.90	0	0.00	44.85	2	17,948	0.01%
2019/07/26	81	44.32	0	0.00	44.65	81	18,163	0.45%
2019/07/25	6	44.39	2	44.35	44.30	4	18,228	0.02%
2019/07/24	2	44.93	2	44.90	44.80	0	18,091	0.00%
2019/07/23	1	45.05	1	45.05	45.05	0	18,053	0.00%
2019/07/22	2	44.93	1	45.10	44.90	1	18,025	0.01%
2019/07/19	2	44.55	2	44.78	44.80	0	17,949	0.00%
2019/07/18	6	44.57	1	44.60	44.60	5	17,921	0.03%
2019/07/17	12	44.60	1	44.90	44.70	11	18,132	0.06%
2019/07/16	1	44.65	0	0.00	44.75	1	18,306	0.01%
2019/07/15	14	44.02	0	0.00	44.05	14	18,126	0.08%
2019/07/12	3	44.62	3	44.32	44.35	0	18,091	0.00%
2019/07/11	6.2	44.94	1	45.05	44.80	5.2	18,028	0.03%
2019/07/10	3	46.03	0	0.00	45.85	3	17,637	0.02%
2019/07/05	1	46.25	1	46.45	46.15	0	17,949	0.00%
2019/07/04	6	45.98	3	45.80	45.90	3	18,032	0.02%
2019/07/03	0	0.00	2	46.35	46.25	-2	18,223	-0.01%
2019/07/02	0	0.00	6	46.51	46.35	-6	18,452	-0.03%
2019/07/01	1	46.20	0	0.00	46.15	1	18,483	0.01%
2019/06/28	1	45.90	1	46.05	46.05	0	18,562	0.00%
2019/06/27	3	45.83	3	45.85	45.95	0	18,801	0.00%
2019/06/26	6	45.55	0	45.55	45.55	6	18,891	0.03%
2019/06/25	6	45.49	0	0.00	45.60	6	19,323	0.03%
2019/06/24	8	45.38	4	45.55	45.60	4	19,560	0.02%
2019/06/21	3	45.20	0	0.00	45.15	3	19,765	0.02%
2019/06/20	0	0.00	3	45.37	45.40	-3	20,696	-0.01%
2019/06/19	2	45.05	3	45.45	45.30	-1	20,682	0.00%
2019/06/18	0	0.00	3	45.07	45.20	-3	20,639	-0.01%
2019/06/17	1	44.55	15	44.50	44.70	-14	20,457	-0.07%
2019/06/14	0	0.00	1	43.90	43.95	-1	20,318	0.00%
2019/06/13	6	43.70	1	43.75	43.85	5	20,846	0.02%
2019/06/12	0	0.00	5	43.60	43.75	-5	20,917	-0.02%
2019/06/11	12	43.65	0	0.00	44.00	12	20,838	0.06%
2019/06/06	0	0.00	1	42.95	43.15	-1	20,602	0.00%
2019/06/05	0	0.00	4	43.00	43.00	-4	20,525	-0.02%
2019/06/04	0	0.00	11	43.95	43.10	-11	20,408	-0.05%
2019/05/31	11	42.75	0	0.00	42.90	11	20,045	0.05%
2019/05/30	1	42.45	0	0.00	42.80	1	19,910	0.01%
2019/05/28	3	42.45	0	0.00	42.30	3	19,894	0.02%
2019/05/24	1	42.50	0	0.00	42.35	1	19,902	0.01%
2019/05/22	0	0.00	2	42.78	42.70	-2	20,360	-0.01%
2019/05/21	0	0.00	19	42.70	42.85	-19	20,460	-0.09%
2019/05/20	2	42.50	2	42.30	42.35	0	20,442	0.00%
2019/05/17	1	42.20	3	42.20	42.25	-2	20,401	-0.01%
2019/05/15	2	41.90	0	0.00	41.75	2	20,302	0.01%
2019/05/14	11	41.41	1	41.55	41.55	10	20,272	0.05%
2019/05/10	8	42.56	11	42.86	42.50	-3	19,903	-0.02%
2019/05/09	2	42.83	1	42.80	42.50	1	19,795	0.01%
2019/05/08	6	43.01	4	43.00	43.00	2	19,622	0.01%
2019/05/07	4	42.95	4.2	42.84	42.90	-0.2	19,430	0.00%
2019/05/03	0	0.00	7	42.79	42.85	-7	18,942	-0.04%
2019/05/02	0	0.00	8	42.26	42.20	-8	18,615	-0.04%
2019/04/29	0	0.00	1	42.05	42.10	-1	18,476	-0.01%
2019/04/26	0	0.00	43	41.66	41.75	-43	18,369	-0.23%
2019/04/25	10	41.40	2	41.65	41.80	8	18,375	0.04%
2019/04/24	15	41.65	0	0.00	41.55	15	18,358	0.08%
2019/04/23	4	40.96	1	41.10	41.60	3	18,316	0.02%
2019/04/22	8	41.31	0	0.00	41.00	8	18,243	0.04%
2019/04/19	1	41.70	3	41.50	41.70	-2	17,929	-0.01%
2019/04/18	7	41.75	0	0.00	41.60	7	17,806	0.04%
2019/04/17	0	0.00	6	41.95	41.95	-6	17,616	-0.03%
2019/04/16	0	0.00	1	42.30	42.30	-1	17,377	-0.01%
2019/04/12	1	42.00	0	0.00	42.00	1	17,209	0.01%
2019/04/11	6	42.21	2	42.00	42.05	4	17,030	0.02%
2019/04/10	3	41.93	0	0.00	42.00	3	16,791	0.02%
2019/04/09	5	42.00	0	0.00	42.15	5	16,545	0.03%
2019/04/08	1	42.10	1	42.00	42.30	0	16,200	0.00%
2019/04/03	1	41.60	0	0.00	41.70	1	15,817	0.01%
2019/04/02	5	41.58	0	0.00	41.40	5	15,641	0.03%
2019/04/01	45.9	41.35	1	41.65	41.35	44.9	15,380	0.29%
2019/03/29	5	41.35	5	41.33	41.25	0	14,937	0.00%
2019/03/28	6	41.03	2	41.35	41.00	4	14,770	0.03%
2019/03/27	8	40.63	0	0.00	40.55	8	14,397	0.06%
2019/03/26	12	40.42	4	40.43	40.45	8	14,149	0.06%
2019/03/25	12	40.18	12	40.30	40.50	0	13,906	0.00%
2019/03/22	1	38.55	0	0.00	38.70	1	12,921	0.01%
2019/03/21	0	0.00	27	38.63	38.85	-27	12,975	-0.21%
2019/03/19	10	38.15	2	38.05	38.10	8	12,820	0.06%
2019/03/18	22	37.77	4	37.60	37.80	18	12,718	0.14%
2019/03/15	1	38.60	4	38.70	38.65	-3	12,123	-0.02%
2019/03/14	1	38.45	0	0.00	38.60	1	12,005	0.01%
2019/03/07	1	38.10	0	0.00	38.00	1	12,816	0.01%
2019/03/06	1	38.20	0	0.00	38.25	1	12,966	0.01%
2019/02/27	0	0.00	2	38.20	38.40	-2	14,337	-0.01%
2019/02/26	2	38.20	0	0.00	38.20	2	14,246	0.01%
2019/02/21	0	0.00	7	38.87	39.30	-7	14,492	-0.05%
2019/02/20	0	0.00	2	38.00	37.85	-2	14,013	-0.01%
2019/02/18	4	37.20	0	0.00	36.90	4	13,696	0.03%
2019/02/13	0	0.00	3	37.85	37.65	-3	13,710	-0.02%
2019/02/12	2	37.75	0	0.00	37.70	2	13,617	0.01%
2019/02/11	0	0.00	1	37.60	37.65	-1	13,612	-0.01%
2019/01/30	2	37.00	7	37.37	37.35	-5	13,468	-0.04%
2019/01/29	0	0.00	5	37.04	37.10	-5	13,530	-0.04%
2019/01/28	0	0.00	4	36.90	37.00	-4	13,669	-0.03%
2019/01/24	0	0.00	1	36.30	36.40	-1	13,820	-0.01%
2019/01/23	0	0.00	2	36.45	36.45	-2	13,992	-0.01%
2019/01/22	0	0.00	1	36.20	36.25	-1	14,159	-0.01%
2019/01/21	2	35.93	20	36.17	36.25	-18	14,309	-0.13%
2019/01/18	0	0.00	2	35.90	36.00	-2	14,490	-0.01%
2019/01/15	4	35.80	4	35.75	35.70	0	15,547	0.00%
2019/01/14	17	35.69	2	35.45	35.60	15	15,440	0.10%
2019/01/11	1	36.45	0	0.00	36.40	1	15,449	0.01%
2019/01/10	1	36.60	3	36.60	36.55	-2	15,388	-0.01%
2019/01/09	2	36.35	0	0.00	36.35	2	15,371	0.01%
2019/01/03	1	35.30	0	0.00	35.15	1	15,897	0.01%
2018/12/26	1	35.40	0	0.00	35.40	1	16,203	0.01%
2018/12/21	1	35.40	0	0.00	35.40	1	16,971	0.01%
2018/12/20	7	35.99	0	0.00	35.40	7	16,974	0.04%
2018/12/17	2	36.15	0	0.00	36.00	2	17,319	0.01%
2018/12/12	6	34.87	0	0.00	34.95	6	17,290	0.03%
2018/12/05	0	0.00	3	34.87	34.85	-3	17,823	-0.02%
2018/12/04	2	35.20	0	0.00	35.05	2	18,345	0.01%
2018/12/03	3	35.58	12	35.24	35.85	-9	18,146	-0.05%
2018/11/30	3	34.45	12	34.53	34.50	-9	17,903	-0.05%
2018/11/29	3	33.98	7	34.43	34.05	-4	17,779	-0.02%
2018/11/28	1	33.90	35	33.39	34.05	-34	17,765	-0.19%
2018/11/27	74	33.40	0	0.00	33.50	74	17,583	0.42%
2018/11/23	1	34.75	0	0.00	34.70	1	17,213	0.01%
2018/11/22	2	35.30	1	34.75	34.85	1	17,290	0.01%
2018/11/21	4	35.70	2	35.55	35.70	2	17,165	0.01%
2018/11/19	3	36.42	0	0.00	36.50	3	17,037	0.02%
2018/11/16	1	36.30	0	0.00	36.45	1	17,140	0.01%
2018/11/15	0	0.00	2	36.18	36.15	-2	17,325	-0.01%
2018/11/14	2	37.03	0	0.00	36.35	2	17,409	0.01%
2018/11/13	0	0.00	8	35.86	36.40	-8	17,458	-0.05%
2018/11/12	7	35.47	1	35.45	35.60	6	17,488	0.03%
2018/11/09	1	34.90	0	0.00	34.90	1	17,688	0.01%
2018/11/08	1	35.30	0	0.00	35.50	1	18,029	0.01%
2018/11/07	2	35.45	4	35.48	35.50	-2	18,509	-0.01%
2018/11/06	1	35.60	0	0.00	35.10	1	19,646	0.01%
2018/11/05	4	35.66	2	35.25	35.35	2	19,895	0.01%
2018/11/02	0	0.00	1	36.30	36.45	-1	20,127	0.00%
2018/10/30	2	34.20	0	0.00	34.10	2	20,695	0.01%
2018/10/29	3	33.65	0	0.00	33.90	3	20,980	0.01%
2018/10/26	11	33.22	0	0.00	33.50	11	21,504	0.05%
2018/10/24	8	33.93	0	0.00	34.15	8	23,157	0.03%
2018/10/23	2	35.70	0	0.00	36.00	2	22,836	0.01%
2018/10/17	1	38.55	0	0.00	38.25	1	25,131	0.00%
2018/10/16	18	38.08	10	38.15	38.20	8	25,323	0.03%
2018/10/15	0	0.00	0.1	38.60	38.50	-0.1	25,455	0.00%
2018/10/12	0	0.00	1	38.65	39.00	-1	25,600	0.00%
2018/10/11	3	38.13	0	0.00	37.60	3	25,654	0.01%
2018/10/08	0	0.00	10	39.70	39.75	-10	25,339	-0.04%
2018/10/04	2	39.55	0	0.00	39.80	2	25,683	0.01%
2018/10/02	20	40.25	0	0.00	40.30	20	26,052	0.08%
2018/09/28	0	0.00	2	41.40	41.10	-2	26,430	-0.01%
2018/09/27	7	40.01	0	0.00	40.25	7	26,273	0.03%
2018/09/26	0	0.00	1	40.20	39.90	-1	26,482	0.00%
2018/09/25	0	0.00	1	40.65	40.20	-1	26,920	0.00%
2018/09/21	0	0.00	6	40.70	40.40	-6	27,049	-0.02%
2018/09/14	1	39.00	3	39.40	39.65	-2	27,256	-0.01%
2018/09/13	0	0.00	3	39.28	39.10	-3	27,301	-0.01%
2018/09/12	1	38.40	1	38.55	38.55	0	27,171	0.00%
2018/09/11	3	37.95	6	38.15	38.00	-3	27,244	-0.01%
2018/09/10	17	38.44	7	37.80	37.95	10	27,027	0.04%
2018/09/04	0	0.00	6	41.30	42.10	-6	26,593	-0.02%
2018/09/03	1	41.30	10	41.20	41.35	-9	26,409	-0.03%
2018/08/31	1	41.50	0	0.00	42.35	1	26,343	0.00%
2018/08/30	2	41.85	1.2	41.92	42.00	0.8	26,050	0.00%
2018/08/28	1.4	43.38	0	0.00	43.30	1.4	25,698	0.01%
2018/08/27	0	0.00	1	43.20	43.30	-1	25,815	0.00%
2018/08/24	1	42.85	1	42.75	42.80	0	25,756	0.00%
2018/08/22	0	0.00	2	42.85	42.95	-2	26,075	-0.01%
2018/08/20	0	0.00	6	41.95	42.00	-6	26,216	-0.02%
2018/08/16	0	0.00	6	41.72	42.00	-6	26,134	-0.02%
2018/08/15	1	42.40	1	42.95	42.35	0	26,225	0.00%
2018/08/14	8	42.89	4	42.96	43.30	4	25,975	0.02%
2018/08/13	5	42.89	2	42.48	42.15	3	25,677	0.01%
2018/08/08	4	41.00	0	0.00	40.60	4	25,207	0.02%
2018/08/07	2	40.35	0	0.00	40.15	2	25,092	0.01%
2018/08/06	1	40.45	0	0.00	40.35	1	25,024	0.00%
2018/08/03	1	40.50	0	0.00	40.45	1	24,795	0.00%
2018/08/02	2	40.65	2	40.63	40.60	0	24,490	0.00%
2018/08/01	3	39.70	0.5	41.10	41.05	2.5	23,866	0.01%
2018/07/31	6	39.40	0	0.00	39.35	6	22,946	0.03%
2018/07/27	1	41.20	0	0.00	40.30	1	21,668	0.00%
2018/07/26	0	0.00	1	40.40	40.50	-1	21,333	0.00%
2018/07/25	1	45.15	2	45.08	45.10	-1	20,460	0.00%
2018/07/24	2.5	45.44	3	45.30	45.50	-0.5	20,173	0.00%
2018/07/16	0	0.00	7	42.60	42.50	-7	19,102	-0.04%
2018/07/12	0	0.00	8	42.80	42.70	-8	18,723	-0.04%
2018/07/04	11	41.91	0	0.00	42.00	11	17,216	0.06%
2018/06/29	0	0.00	21	42.02	42.35	-21	16,147	-0.13%
2018/06/26	16	43.94	15	43.75	43.70	1	15,155	0.01%
2018/06/21	0	0.00	6	44.67	44.75	-6	14,558	-0.04%
2018/06/20	5	43.45	14	44.60	44.75	-9	14,521	-0.06%
2018/06/19	16	44.14	8	43.90	43.85	8	14,290	0.06%
2018/06/15	0	0.00	3	45.45	45.25	-3	13,991	-0.02%
2018/06/14	7	45.00	0	0.00	44.90	7	13,688	0.05%
2018/06/13	16	45.02	0	0.00	45.45	16	13,540	0.12%
2018/06/12	0	0.00	10	44.55	44.50	-10	13,514	-0.07%
2018/06/11	5	44.45	0	0.00	44.60	5	13,386	0.04%
2018/06/08	15	44.54	1	44.40	45.00	14	13,315	0.11%
2018/06/07	0	0.00	8	44.70	44.75	-8	13,245	-0.06%
2018/06/06	0	0.00	2	44.75	44.80	-2	13,226	-0.02%
2018/06/05	2	44.90	2	45.20	45.20	0	13,105	0.00%
2018/06/04	2	45.15	4	45.49	45.65	-2	12,867	-0.02%
2018/06/01	2	43.90	0	0.00	43.75	2	12,533	0.02%
2018/05/31	0	0.00	4	43.83	43.60	-4	12,403	-0.03%
2018/05/30	5	43.78	0	0.00	43.75	5	12,061	0.04%
2018/05/28	10	43.95	0	0.00	43.95	10	11,560	0.09%
2018/05/25	0	0.00	1	43.90	43.90	-1	11,405	-0.01%
2018/05/24	8	44.20	0	0.00	44.75	8	11,186	0.07%
2018/05/23	1	44.10	8	44.15	44.10	-7	10,986	-0.06%
2018/05/21	0	0.00	1	45.75	46.00	-1	10,604	-0.01%
2018/05/18	1	45.65	0	0.00	45.55	1	10,386	0.01%
2018/05/16	6	46.26	7	46.56	45.90	-1	9,922	-0.01%
2018/05/15	0	0.00	1	43.25	43.50	-1	9,122	-0.01%
2018/05/14	0	0.00	8	42.81	43.15	-8	9,082	-0.09%
2018/05/11	15	41.18	0	0.00	41.25	15	8,797	0.17%
2018/05/10	1	41.10	2	41.20	41.10	-1	8,681	-0.01%
2018/05/09	10	40.68	0	0.00	40.60	10	8,472	0.12%
2018/05/08	1	40.65	0	0.00	40.80	1	8,411	0.01%
2018/05/07	3	40.33	1	41.00	40.40	2	8,247	0.02%
2018/05/04	20	39.75	2	39.80	39.55	18	7,995	0.23%
2018/05/03	3	39.75	0	0.00	39.40	3	8,040	0.04%
2018/04/30	0	0.00	2	40.40	40.85	-2	7,745	-0.03%
2018/04/26	0	0.00	0.3	40.25	40.50	-0.3	7,705	0.00%
2018/04/24	0	0.00	6	40.71	40.85	-6	7,530	-0.08%
2018/04/20	1	39.25	0	0.00	38.75	1	7,184	0.01%
2018/04/19	4	38.35	1	38.55	39.00	3	7,137	0.04%
2018/04/11	1	38.15	0	0.00	38.45	1	8,816	0.01%
2018/04/10	0	0.00	14	37.80	38.20	-14	8,908	-0.16%
2018/04/09	0	0.00	2	37.35	37.35	-2	8,975	-0.02%
2018/03/28	1	37.00	0	0.00	37.00	1	9,764	0.01%
2018/03/14	6	37.50	0	0.00	37.50	6	10,242	0.06%
2018/03/13	0	0.00	5	37.25	37.50	-5	10,211	-0.05%
2018/02/09	2	35.35	0	0.00	35.60	2	11,191	0.02%
2018/02/08	5	36.80	2	36.75	36.75	3	11,101	0.03%
2018/02/07	1	36.10	8	36.30	36.40	-7	11,348	-0.06%
2018/02/06	6	36.07	0	0.00	35.50	6	11,176	0.05%
2018/02/05	1	37.25	0	0.00	37.80	1	10,868	0.01%
2018/02/02	2	37.75	2	37.88	37.90	0	10,815	0.00%
2018/01/26	0	0.00	1	38.00	38.20	-1	10,632	-0.01%
2018/01/23	1	37.00	3	37.30	37.30	-2	10,370	-0.02%
2018/01/17	0	0.00	4	38.42	38.50	-4	9,868	-0.04%
2018/01/16	0	0.00	2	38.10	38.10	-2	9,731	-0.02%
2018/01/12	3	37.70	0	0.00	37.60	3	9,583	0.03%
2018/01/11	0	0.00	3	37.80	37.50	-3	9,356	-0.03%
2018/01/09	0	0.00	6	38.41	38.30	-6	8,715	-0.07%
2018/01/08	0	0.00	2	38.03	38.20	-2	8,456	-0.02%
2018/01/05	1	37.25	0	0.00	37.30	1	8,145	0.01%
2018/01/04	0	0.00	4	37.23	37.20	-4	7,623	-0.05%
2018/01/03	0	0.00	1	36.75	37.35	-1	7,533	-0.01%
2018/01/02	0	0.00	1	36.30	36.55	-1	7,250	-0.01%