台泥 (1101)-元大-大雅券商分點個股進出

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
31.80
漲跌
▼0.20
漲幅
-0.63%
成交量
16,200張
產業
上市水泥類股
2636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－元大-大雅券商分點個股進出

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-大雅券商分點個股進出
元大-大雅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
2024/04/26	23	31.87	0.5	31.95	31.80	22.5	15,880	0.14%
2024/04/25	21.2	31.98	4	32.01	32.00	17.2	15,849	0.11%
2024/04/24	72	32.25	0	0.00	32.15	72	15,799	0.46%
2024/04/23	5.1	32.53	5	32.72	32.35	0.1	16,021	0.00%
2024/04/22	0.5	32.60	13.3	32.47	32.60	-12.8	15,974	-0.08%
2024/04/19	20.9	32.06	10	32.06	32.00	10.9	15,756	0.07%
2024/04/18	46.5	32.55	8	32.73	32.70	38.5	15,379	0.25%
2024/04/17	8	32.49	7	32.61	32.65	1	15,172	0.01%
2024/04/16	37	32.74	55	32.80	32.45	-18	15,008	-0.12%
2024/04/15	2.1	32.69	66	32.71	32.35	-63.9	14,402	-0.44%
2024/04/12	150	32.01	2	32.15	32.20	148	14,063	1.05%	大買/鉅額交易
2024/04/11	22.1	32.39	8	32.49	32.40	14	13,848	0.10%
2024/04/10	17	32.80	13	32.84	32.70	4	13,783	0.03%
2024/04/09	67.3	32.18	23.6	32.26	32.45	43.7	13,609	0.32%
2024/04/08	9	32.32	14.4	32.27	32.30	-5.4	13,545	-0.04%
2024/04/03	17	32.42	10	32.27	32.00	7	13,436	0.05%
2024/04/02	2.6	32.00	2.1	31.95	31.95	0.5	13,046	0.00%
2024/04/01	5.1	32.16	1.1	32.15	32.15	4	13,124	0.03%
2024/03/29	11	31.85	3.5	32.01	32.15	7.5	13,089	0.06%
2024/03/28	5.3	31.77	5	31.77	31.70	0.3	12,963	0.00%
2024/03/27	32	31.65	27.1	31.71	31.70	4.9	12,844	0.04%
2024/03/26	13	31.53	18.1	31.47	31.55	-5.1	12,765	-0.04%
2024/03/25	7.2	31.09	0	0.00	31.10	7.2	12,723	0.06%
2024/03/22	51.4	31.11	0	0.00	31.15	51.4	12,702	0.40%
2024/03/21	9.2	31.52	12.2	31.53	31.50	-3	12,514	-0.02%
2024/03/20	26.7	31.08	14.3	30.91	30.90	12.4	12,516	0.10%
2024/03/19	26.8	31.48	6.5	31.56	31.40	20.3	12,198	0.17%
2024/03/18	9.3	31.70	33.3	31.75	31.70	-24	11,945	-0.20%
2024/03/15	1.3	31.92	6.4	32.02	31.95	-5.1	11,833	-0.04%
2024/03/14	14.5	31.76	7.4	31.85	32.00	7.1	11,512	0.06%
2024/03/13	14.2	31.78	6.5	31.91	31.70	7.7	11,518	0.07%
2024/03/12	5.2	31.92	5	31.82	32.00	0.2	11,388	0.00%
2024/03/11	10.5	31.73	17	31.81	31.80	-6.5	11,415	-0.06%
2024/03/08	13.2	31.90	1	32.00	31.85	12.2	11,531	0.11%
2024/03/07	22.4	31.94	5.5	31.95	32.00	16.9	11,664	0.14%
2024/03/06	12.9	31.92	2	31.93	32.00	10.9	12,022	0.09%
2024/03/05	1.3	32.06	10	32.05	32.00	-8.7	13,502	-0.06%
2024/03/04	5	32.07	1	32.05	32.05	4	13,771	0.03%
2024/03/01	12.2	32.03	2	32.05	32.05	10.2	14,657	0.07%
2024/02/29	35.6	32.16	6	32.26	32.10	29.6	14,759	0.20%
2024/02/27	20.5	31.96	10	31.90	31.85	10.5	14,610	0.07%
2024/02/26	6.5	32.19	35.6	32.30	32.15	-29.1	14,608	-0.20%
2024/02/23	8.1	32.51	4	32.40	32.40	4.1	14,694	0.03%
2024/02/22	21.4	32.39	1	32.50	32.55	20.4	15,103	0.14%
2024/02/21	8.2	32.45	2	32.55	32.50	6.1	15,202	0.04%
2024/02/20	23.1	32.61	3	32.58	32.65	20.1	15,222	0.13%
2024/02/19	5	32.55	11	32.43	32.80	-6	15,433	-0.04%
2024/02/16	12.5	31.83	14.1	31.95	31.90	-1.6	15,704	-0.01%
2024/02/15	9.5	31.86	41	31.94	32.00	-31.5	15,670	-0.20%
2024/02/05	5.1	32.05	5	31.99	32.15	0.1	15,497	0.00%
2024/02/02	2.6	32.31	20	32.20	32.25	-17.4	15,452	-0.11%
2024/02/01	0.1	32.15	0	0.00	32.45	0.1	15,591	0.00%
2024/01/31	10.8	31.92	0	0.00	31.90	10.8	15,628	0.07%
2024/01/30	8.9	32.12	0	0.00	32.00	8.9	15,538	0.06%
2024/01/29	15.1	32.42	0	0.00	32.35	15.1	15,511	0.10%
2024/01/26	0	32.74	2	32.65	32.60	-2	15,632	-0.01%
2024/01/25	0.5	32.70	0	0.00	32.70	0.5	15,730	0.00%
2024/01/24	3.6	32.65	0	0.00	32.60	3.6	15,865	0.02%
2024/01/23	4	32.65	6	32.55	32.70	-2	16,153	-0.01%
2024/01/22	15.2	32.46	4	32.45	32.30	11.2	16,296	0.07%
2024/01/19	2.2	32.09	1	32.15	32.40	1.2	16,355	0.01%
2024/01/18	31.5	32.05	0	0.00	32.05	31.5	16,380	0.19%
2024/01/17	33.3	32.33	7	32.26	32.20	26.3	16,459	0.16%
2024/01/16	11.2	32.97	4	32.96	32.90	7.2	16,356	0.04%
2024/01/15	3.3	33.62	2.1	33.73	33.65	1.2	16,277	0.01%
2024/01/12	1	33.65	1.2	33.62	33.75	-0.2	16,716	0.00%
2024/01/11	8	33.70	6	33.75	33.70	2	17,605	0.01%
2024/01/10	1	33.80	0	0.00	33.70	1	18,877	0.01%
2024/01/09	4	34.14	0.6	34.30	34.05	3.4	19,006	0.02%
2024/01/08	7	34.39	14	34.40	34.25	-7	19,126	-0.04%
2024/01/05	0.1	34.35	2	34.28	34.35	-2	19,349	-0.01%
2024/01/04	2.1	34.15	5.5	34.20	34.20	-3.4	19,609	-0.02%
2024/01/03	6	34.23	3.7	34.28	34.20	2.3	19,771	0.01%
2024/01/02	0.2	34.75	5	34.80	34.70	-4.8	19,818	-0.02%
2023/12/29	0	0.00	2.2	34.80	34.85	-2.2	19,953	-0.01%
2023/12/28	0	34.80	1.3	34.86	34.90	-1.3	20,185	-0.01%
2023/12/27	0	0.00	2.3	34.83	34.90	-2.3	20,197	-0.01%
2023/12/26	1	34.60	3.5	34.62	34.65	-2.5	20,237	-0.01%
2023/12/25	3.5	34.47	4	34.48	34.50	-0.5	20,449	0.00%
2023/12/22	7	34.21	4	34.20	34.30	3	20,578	0.01%
2023/12/21	4	34.19	6.7	34.23	34.25	-2.7	20,790	-0.01%
2023/12/20	4	34.35	1.2	34.37	34.50	2.8	21,158	0.01%
2023/12/19	3	34.30	2.2	34.36	34.35	0.8	21,394	0.00%
2023/12/18	14.1	34.46	1	34.50	34.55	13.1	21,730	0.06%
2023/12/15	6	34.38	6	34.41	34.30	0	21,955	0.00%
2023/12/14	9.2	34.35	13.1	34.41	34.40	-3.9	21,772	-0.02%
2023/12/13	2	34.13	4.5	34.16	34.05	-2.5	21,743	-0.01%
2023/12/12	1	34.10	0.1	34.25	34.15	0.9	21,824	0.00%
2023/12/11	3.3	34.29	2	34.25	34.40	1.3	21,878	0.01%
2023/12/08	0	0.00	1	34.65	34.60	-1	22,119	0.00%
2023/12/07	0	34.60	3	34.50	34.50	-3	22,107	-0.01%
2023/12/06	4.3	34.72	46.2	34.66	34.60	-41.9	22,145	-0.19%
2023/12/05	4.1	34.28	36.3	34.60	34.90	-32.2	22,206	-0.15%
2023/12/04	11.8	34.21	3	34.20	34.05	8.8	22,066	0.04%
2023/12/01	50.3	34.50	1.2	34.41	34.40	49.1	22,225	0.22%
2023/11/30	24.6	35.09	35.3	34.97	34.95	-10.7	21,892	-0.05%
2023/11/29	51.9	34.42	122	34.39	34.25	-70.1	20,364	-0.34%	大賣/
2023/11/28	227	35.13	100	35.02	34.50	127	20,138	0.63%	大買/鉅額交易
2023/11/27	22.2	34.07	32.1	34.22	33.95	-9.9	19,597	-0.05%
2023/11/24	5	34.00	2	34.08	33.75	3	19,408	0.02%
2023/11/22	18	33.99	13.5	34.06	33.85	4.5	19,049	0.02%
2023/11/21	23.5	34.06	47	34.05	34.20	-23.5	18,952	-0.12%
2023/11/20	10	33.55	3	33.55	33.60	7	18,544	0.04%
2023/11/17	22	33.24	4	33.28	33.20	18	18,469	0.10%
2023/11/16	19	33.17	4	33.25	33.05	15	18,400	0.08%
2023/11/15	2	32.93	8	32.95	33.15	-6	18,225	-0.03%
2023/11/14	10	32.56	1.1	32.60	32.50	8.9	18,089	0.05%
2023/11/13	10.2	32.79	2	32.80	32.80	8.2	18,187	0.05%
2023/11/10	2	32.85	1	32.85	32.85	1	18,374	0.01%
2023/11/09	2	32.98	0	33.00	32.90	2	18,388	0.01%
2023/11/08	6	32.90	0.1	32.90	32.90	5.9	18,405	0.03%
2023/11/07	2.2	32.52	1.2	32.53	32.55	1	18,432	0.01%
2023/11/06	9	32.82	1	32.80	32.80	8	18,394	0.04%
2023/11/03	4	32.75	12.2	32.82	32.90	-8.2	18,290	-0.04%
2023/11/02	6	32.36	5.3	32.31	32.35	0.7	18,196	0.00%
2023/11/01	12.2	32.28	1.2	32.11	32.10	11	18,166	0.06%
2023/10/31	5.5	32.27	9.5	32.23	32.25	-4	18,158	-0.02%
2023/10/30	3.4	31.87	0	32.00	32.00	3.4	18,028	0.02%
2023/10/27	0	32.00	18	31.85	31.85	-18	17,917	-0.10%
2023/10/26	14.1	31.48	0	0.00	31.45	14.1	17,975	0.08%
2023/10/25	14	31.66	2	31.75	31.55	12	17,848	0.07%
2023/10/24	27.1	31.53	0.1	31.80	31.50	27.1	17,706	0.15%
2023/10/23	5	31.66	1.1	31.62	31.65	3.9	17,530	0.02%
2023/10/20	9.7	31.65	8	31.63	31.75	1.7	17,702	0.01%
2023/10/19	39.4	31.86	1	31.90	31.90	38.4	17,409	0.22%
2023/10/18	40.3	32.50	9	32.56	32.45	31.3	16,813	0.19%
2023/10/17	7	33.46	1	33.55	33.45	6	15,659	0.04%
2023/10/16	4.3	33.72	0	0.00	33.60	4.3	15,645	0.03%
2023/10/13	17	33.96	6	34.05	33.80	11	15,722	0.07%
2023/10/12	14.5	33.62	5	33.59	33.70	9.5	15,681	0.06%
2023/10/11	3	33.00	0	0.00	33.10	3	15,548	0.02%
2023/10/06	15.5	32.86	1	32.85	32.80	14.5	15,540	0.09%
2023/10/05	7.1	32.76	2.1	32.75	32.75	5.1	15,507	0.03%
2023/10/04	7.6	32.97	2.5	32.92	32.90	5.1	15,539	0.03%
2023/10/03	2.5	33.18	0	0.00	33.20	2.5	15,625	0.02%
2023/10/02	3	33.20	1	33.10	33.10	2	15,776	0.01%
2023/09/28	5.3	33.12	2	33.05	33.25	3.3	16,020	0.02%
2023/09/27	17.5	33.00	6	32.98	33.05	11.5	15,999	0.07%
2023/09/26	28.6	33.07	3	33.00	33.00	25.5	15,938	0.16%
2023/09/25	25.7	33.16	0	0.00	33.10	25.7	15,777	0.16%
2023/09/22	35.2	33.45	0.1	33.64	33.50	35.1	15,474	0.23%
2023/09/21	58.8	33.96	3.2	34.00	33.80	55.7	15,253	0.37%
2023/09/20	23.2	34.49	0	0.00	34.35	23.2	15,082	0.15%
2023/09/19	14.7	34.84	1	34.85	34.80	13.7	14,902	0.09%
2023/09/18	9.1	35.01	0.2	35.20	35.10	8.8	14,938	0.06%
2023/09/15	7	35.18	0	0.00	35.10	7	15,030	0.05%
2023/09/14	7.1	35.35	7.8	35.38	35.50	-0.8	14,962	-0.01%
2023/09/13	5.1	35.10	12.3	35.12	35.30	-7.2	14,972	-0.05%
2023/09/12	6.5	34.49	2	34.45	34.60	4.5	15,254	0.03%
2023/09/11	7.6	34.11	2	34.10	34.20	5.6	15,266	0.04%
2023/09/08	14.2	34.14	0	0.00	34.10	14.2	15,301	0.09%
2023/09/07	10.6	34.33	5	34.25	34.35	5.6	15,280	0.04%
2023/09/06	50	34.53	29	34.45	34.40	21	15,287	0.14%
2023/09/05	12	35.05	1	35.05	35.00	11	14,939	0.07%
2023/09/04	8.1	35.07	7	35.16	35.20	1.1	14,925	0.01%
2023/09/01	21	35.16	11.9	35.28	35.25	9.1	14,877	0.06%
2023/08/31	29.1	35.11	2	35.20	34.95	27.1	14,843	0.18%
2023/08/30	22.6	35.33	0.1	35.55	35.30	22.5	14,684	0.15%
2023/08/29	5	35.26	1	35.40	35.40	4	15,130	0.03%
2023/08/28	3	35.15	0	0.00	35.20	3	15,344	0.02%
2023/08/25	6.8	35.20	6.7	35.20	35.10	0.1	16,124	0.00%
2023/08/24	1.2	35.31	1	35.35	35.30	0.2	16,441	0.00%
2023/08/23	4	35.30	2.5	35.34	35.30	1.5	16,726	0.01%
2023/08/22	8.3	35.37	1	35.40	35.40	7.3	16,947	0.04%
2023/08/21	3.7	35.34	10	35.25	35.40	-6.3	17,344	-0.04%
2023/08/18	27.3	35.33	3	35.38	35.15	24.3	17,523	0.14%
2023/08/17	18.5	35.65	28	35.52	35.65	-9.5	17,458	-0.05%
2023/08/16	36.9	36.14	16	36.25	36.05	20.9	17,488	0.12%
2023/08/15	6.3	36.67	0	0.00	36.70	6.3	17,473	0.04%
2023/08/14	18.5	36.94	42.4	36.76	36.85	-23.9	17,582	-0.14%
2023/08/11	13.1	37.46	6.2	37.47	37.40	6.9	17,637	0.04%
2023/08/10	4.3	36.86	4.1	36.96	36.85	0.2	17,644	0.00%
2023/08/09	11.1	37.15	0	0.00	37.15	11.1	17,972	0.06%
2023/08/08	13.3	37.19	3.5	37.40	37.10	9.8	18,250	0.05%
2023/08/07	13.1	37.46	2	37.55	37.65	11.1	18,384	0.06%
2023/08/04	5.1	37.35	17.1	37.36	37.35	-12	18,438	-0.07%
2023/08/02	12.5	37.42	7	37.43	37.20	5.5	18,846	0.03%
2023/08/01	5.3	37.52	2.4	37.54	37.55	2.9	19,015	0.02%
2023/07/31	7.7	37.36	4	37.43	37.30	3.7	19,125	0.02%
2023/07/28	11.4	37.30	6	37.22	37.35	5.4	19,175	0.03%
2023/07/27	16.4	37.32	1	37.40	37.35	15.4	19,620	0.08%
2023/07/26	1.2	37.28	13	37.31	37.25	-11.8	20,584	-0.06%
2023/07/25	32.5	37.40	11.7	37.40	37.40	20.8	20,798	0.10%
2023/07/24	32.6	36.58	13	36.44	36.50	19.6	20,874	0.09%
2023/07/21	17.8	36.28	118	36.34	36.10	-100.2	21,180	-0.47%	大賣/
2023/07/20	10.1	36.62	2.1	36.65	36.55	8	21,667	0.04%
2023/07/19	26	36.75	0	0.00	36.60	26	22,718	0.11%
2023/07/18	12.9	36.63	7	36.59	37.10	5.9	23,504	0.03%
2023/07/17	8.5	36.77	17	36.80	36.75	-8.5	23,411	-0.04%
2023/07/14	12.4	36.95	35	36.92	37.00	-22.6	23,348	-0.10%
2023/07/13	6.6	36.83	4.2	37.09	36.80	2.4	23,366	0.01%
2023/07/12	9.2	36.56	3	36.50	36.60	6.2	23,564	0.03%
2023/07/11	24.6	36.71	2	36.85	36.55	22.6	23,517	0.10%
2023/07/10	94.3	37.11	13	36.91	36.85	81.3	23,394	0.35%
2023/07/07	15.5	37.06	7	36.99	37.30	8.5	23,264	0.04%
2023/07/06	45.1	37.37	0.2	37.55	37.25	44.9	23,393	0.19%
2023/07/05	23.8	37.99	2.8	37.94	37.80	21	23,091	0.09%
2023/07/04	66	38.14	5	38.10	38.05	61	22,913	0.27%
2023/07/03	0.4	38.26	0	0.00	38.25	0.4	22,864	0.00%
2023/06/30	8	38.06	5	38.23	38.05	3	22,907	0.01%
2023/06/29	2.8	38.20	0	0.00	38.05	2.8	22,932	0.01%
2023/06/28	14	38.10	3	38.27	38.05	11	22,980	0.05%
2023/06/27	6.2	38.52	2	38.40	38.45	4.2	23,114	0.02%
2023/06/26	2.1	38.87	8	38.79	38.80	-5.9	23,371	-0.03%
2023/06/21	0.1	38.51	16	38.50	38.70	-15.9	23,378	-0.07%
2023/06/20	1.1	38.60	10.5	38.51	38.55	-9.5	23,375	-0.04%
2023/06/19	1.2	38.66	10.5	38.75	38.70	-9.3	23,493	-0.04%
2023/06/16	24.4	38.88	69	38.84	38.70	-44.6	23,472	-0.19%
2023/06/15	17	38.30	2.5	38.31	38.35	14.5	23,007	0.06%
2023/06/14	6.6	38.21	4	38.30	38.35	2.6	23,330	0.01%
2023/06/13	20.7	38.19	5	38.25	38.25	15.7	23,466	0.07%
2023/06/12	10.7	38.28	0.2	38.40	38.25	10.5	23,491	0.04%
2023/06/09	3	38.42	5	38.43	38.45	-2	23,511	-0.01%
2023/06/08	8.2	38.49	12	38.43	38.50	-3.8	23,676	-0.02%
2023/06/07	10.1	38.79	3.2	38.85	38.80	6.8	23,851	0.03%
2023/06/06	16.1	38.81	21	38.84	38.80	-4.9	24,048	-0.02%
2023/06/05	2.3	38.83	17	38.99	38.85	-14.8	24,210	-0.06%
2023/06/02	15.1	38.24	9	38.48	38.55	6.1	24,023	0.03%
2023/06/01	17.1	37.79	38.4	37.79	37.75	-21.3	23,598	-0.09%
2023/05/31	28.5	38.05	6	38.18	37.90	22.5	23,504	0.10%
2023/05/30	8	38.06	14	38.08	38.30	-6	22,887	-0.03%
2023/05/29	8.1	37.83	4	37.93	38.15	4.1	23,178	0.02%
2023/05/26	17.3	37.71	6	37.73	38.00	11.3	23,692	0.05%
2023/05/25	17.1	37.58	3.4	37.73	38.05	13.7	24,133	0.06%
2023/05/24	17.2	37.62	43.7	37.61	37.85	-26.5	23,953	-0.11%
2023/05/23	6.3	37.93	1	38.15	37.90	5.3	23,751	0.02%
2023/05/22	6	38.08	29.3	38.08	38.25	-23.3	23,649	-0.10%
2023/05/19	8.2	37.90	10	37.85	37.85	-1.8	23,556	-0.01%
2023/05/18	8	37.88	0	0.00	37.85	8	23,437	0.03%
2023/05/17	4	37.99	8.1	38.06	37.90	-4.1	23,453	-0.02%
2023/05/16	27.2	37.64	2	37.73	37.75	25.2	23,506	0.11%
2023/05/15	16.3	37.35	12.5	37.21	37.35	3.8	23,506	0.02%
2023/05/12	46.7	38.20	6	38.28	37.80	40.7	23,276	0.17%
2023/05/11	46.7	38.20	6	38.28	38.20	40.7	23,037	0.18%
2023/05/10	6.5	38.68	1	38.70	38.85	5.5	22,849	0.02%
2023/05/09	21.4	38.93	13	38.85	38.65	8.4	22,795	0.04%
2023/05/08	26.2	39.58	30	39.62	39.60	-3.9	22,479	-0.02%
2023/05/05	12.1	39.32	5.1	39.21	39.30	7	22,322	0.03%
2023/05/04	9.9	39.45	7.4	39.43	39.45	2.5	22,305	0.01%
2023/05/03	29.3	39.80	7	39.66	39.50	22.3	22,236	0.10%
2023/05/02	53.5	39.87	94.6	39.82	39.90	-41	22,048	-0.19%
2023/04/28	4.5	38.73	3	38.83	38.70	1.5	21,538	0.01%
2023/04/27	34.1	38.85	10.3	39.02	38.65	23.8	21,481	0.11%
2023/04/26	37.4	38.92	23.2	38.94	39.10	14.1	21,572	0.07%
2023/04/25	107.7	39.14	119.4	38.78	38.50	-11.6	21,693	-0.05%	大買/大賣/
2023/04/24	111.5	39.33	81.5	39.34	39.55	30	21,265	0.14%	大買/
2023/04/21	73.7	38.41	131.8	38.45	38.30	-58.1	20,241	-0.29%	大賣/
2023/04/20	6	37.30	15	37.21	37.20	-9	19,358	-0.05%
2023/04/19	7.5	37.24	1.4	37.35	37.10	6.1	19,409	0.03%
2023/04/18	17	37.52	1	37.95	37.45	16	19,425	0.08%
2023/04/17	22.6	37.97	32.6	38.07	37.95	-10	19,656	-0.05%
2023/04/14	8	37.41	2.2	37.41	37.55	5.8	19,373	0.03%
2023/04/13	9.9	37.51	15	37.51	37.55	-5.1	19,387	-0.03%
2023/04/12	19	37.65	7.3	37.62	37.45	11.7	19,333	0.06%
2023/04/11	3.1	37.21	48	37.49	37.45	-44.9	19,262	-0.23%
2023/04/10	5.2	36.41	2.1	36.48	36.60	3.1	19,042	0.02%
2023/04/07	2.2	36.41	7	36.43	36.40	-4.9	19,060	-0.03%
2023/04/06	1.3	36.41	0	0.00	36.45	1.3	19,160	0.01%
2023/03/31	1	36.45	7	36.51	36.40	-6	19,407	-0.03%
2023/03/30	7.2	36.13	0	0.00	36.20	7.2	20,415	0.04%
2023/03/29	2.5	36.28	17	36.16	36.35	-14.6	21,328	-0.07%
2023/03/28	23.3	36.27	97	36.39	36.20	-73.7	22,230	-0.33%
2023/03/27	40.9	36.76	24.7	36.79	36.65	16.2	23,097	0.07%
2023/03/24	3.1	37.48	5.5	37.53	37.60	-2.4	23,872	-0.01%
2023/03/23	104.2	37.36	10	37.34	37.35	94.2	23,875	0.39%	大買/
2023/03/22	8	37.28	24	37.35	37.20	-16	23,957	-0.07%
2023/03/21	7	37.16	4.5	37.15	37.05	2.5	24,027	0.01%
2023/03/20	1.2	36.90	4	36.65	36.90	-2.9	24,042	-0.01%
2023/03/17	11	36.44	5	36.50	36.40	6	24,199	0.02%
2023/03/16	19.1	36.43	3	36.78	36.35	16.1	23,908	0.07%
2023/03/15	27.1	37.09	26	37.10	37.10	1.1	23,942	0.00%
2023/03/14	12.2	36.49	15.9	36.81	36.75	-3.7	24,037	-0.02%
2023/03/13	28.5	36.67	1	36.35	36.75	27.5	24,266	0.11%
2023/03/10	32	36.74	6	36.71	36.70	26	24,281	0.11%
2023/03/09	27.6	37.40	0	0.00	37.20	27.6	24,506	0.11%
2023/03/08	14.4	37.59	11.5	37.69	37.75	2.9	24,873	0.01%
2023/03/07	12.1	37.98	14	38.00	37.95	-1.9	24,885	-0.01%
2023/03/06	11.2	38.01	4	38.00	37.95	7.2	25,216	0.03%
2023/03/03	9.4	37.78	0	0.00	37.75	9.4	25,487	0.04%
2023/03/02	18.2	37.89	3	37.87	37.90	15.2	25,669	0.06%
2023/03/01	63.4	38.13	55	38.02	37.80	8.4	25,706	0.03%
2023/02/24	8.2	39.35	7	39.29	39.15	1.2	25,338	0.00%
2023/02/23	16.8	39.27	88.7	39.16	39.50	-71.9	24,816	-0.29%
2023/02/22	29.4	37.97	12.1	38.16	38.05	17.3	25,159	0.07%
2023/02/21	27.1	38.32	29.7	38.35	38.35	-2.5	26,058	-0.01%
2023/02/20	28.5	38.03	21.2	38.03	38.25	7.3	26,714	0.03%
2023/02/17	9.6	37.51	14.5	37.67	38.00	-4.9	27,226	-0.02%
2023/02/16	7	37.51	17.7	37.59	37.50	-10.7	27,958	-0.04%
2023/02/15	17	37.71	19	37.46	37.55	-2	28,051	-0.01%
2023/02/14	21.5	37.54	15.2	37.52	37.25	6.3	27,991	0.02%
2023/02/13	10.2	36.93	14.4	37.06	37.00	-4.1	27,957	-0.01%
2023/02/10	6	36.78	6.1	36.88	36.85	-0.1	28,096	0.00%
2023/02/09	13.2	36.62	5.6	36.73	36.60	7.6	28,114	0.03%
2023/02/08	6.4	36.65	26.9	36.60	36.75	-20.5	28,188	-0.07%
2023/02/07	21.1	36.51	10.1	36.59	36.65	11	28,269	0.04%
2023/02/06	10.6	36.16	12.1	36.08	36.15	-1.5	28,252	-0.01%
2023/02/03	8.5	36.42	6	36.40	36.45	2.5	28,142	0.01%
2023/02/02	1.2	36.63	19	36.80	36.80	-17.8	28,165	-0.06%
2023/02/01	3.3	36.54	12	36.66	36.75	-8.7	28,193	-0.03%
2023/01/31	20.1	36.45	8.5	36.58	36.25	11.6	28,263	0.04%
2023/01/30	7	36.76	40.7	36.86	36.95	-33.7	28,195	-0.12%
2023/01/17	52.1	36.03	7.1	36.02	36.00	45	28,181	0.16%
2023/01/16	25	36.50	10.3	36.47	36.50	14.8	28,175	0.05%
2023/01/13	28	35.96	38.3	36.00	36.15	-10.3	27,855	-0.04%
2023/01/12	6	35.36	29.4	35.27	35.40	-23.4	27,913	-0.08%
2023/01/11	1.1	34.60	97	34.69	34.70	-96	28,119	-0.34%
2023/01/10	56.1	34.38	5	34.55	34.60	51.1	28,426	0.18%
2023/01/09	0	0.00	6.2	34.49	34.60	-6.2	28,943	-0.02%
2023/01/06	8	34.31	8.7	34.26	34.25	-0.7	29,213	0.00%
2023/01/05	29	34.41	15	34.51	34.45	14	29,670	0.05%
2023/01/04	20	33.53	2	33.60	33.50	18	29,498	0.06%
2023/01/03	8.9	33.54	0.5	33.65	33.50	8.4	29,714	0.03%
2022/12/30	1	33.85	0	0.00	33.65	1	29,735	0.00%
2022/12/29	7	33.80	1.5	33.83	33.70	5.5	29,889	0.02%
2022/12/28	10	34.08	2.1	34.25	34.30	7.9	30,140	0.03%
2022/12/27	9	34.53	5.7	34.49	34.30	3.3	30,373	0.01%
2022/12/26	5	34.22	3	34.37	34.40	2	30,533	0.01%
2022/12/23	11	34.19	0	0.00	34.05	11	31,062	0.04%
2022/12/22	15.1	34.61	33.8	34.58	34.45	-18.7	31,982	-0.06%
2022/12/21	8	33.88	29	33.96	34.05	-21	31,325	-0.07%
2022/12/20	9	33.63	25.8	33.73	33.70	-16.8	30,705	-0.05%
2022/12/19	14.4	33.82	21.1	34.01	33.85	-6.7	30,251	-0.02%
2022/12/16	19.4	33.15	8	33.71	34.60	11.4	29,428	0.04%
2022/12/15	14	33.46	3.3	33.47	33.55	10.7	28,860	0.04%
2022/12/14	3.6	33.53	7	33.59	33.50	-3.4	29,170	-0.01%
2022/12/13	3.4	33.83	21	33.93	33.70	-17.7	29,231	-0.06%
2022/12/12	6	33.73	2	33.75	33.85	4	29,198	0.01%
2022/12/09	0	0.00	26.3	33.78	33.70	-26.3	29,684	-0.09%
2022/12/08	7.1	33.21	2	33.20	33.20	5.1	29,675	0.02%
2022/12/07	5.1	33.21	12	33.20	33.35	-7	29,677	-0.02%
2022/12/06	5.1	33.46	8	33.44	33.30	-2.9	29,698	-0.01%
2022/12/05	9.1	33.48	13	33.43	33.70	-3.9	29,562	-0.01%
2022/12/02	31.3	33.69	0	0.00	33.65	31.3	29,249	0.11%
2022/12/01	13	34.02	13	34.05	34.05	0	29,193	0.00%
2022/11/30	33	33.66	18.1	33.67	33.90	14.9	29,003	0.05%
2022/11/29	7.3	33.30	10.6	33.07	33.55	-3.3	28,619	-0.01%
2022/11/28	20.2	33.10	4	33.03	33.00	16.2	28,640	0.06%
2022/11/25	35.2	33.34	15.5	33.38	33.55	19.7	28,428	0.07%
2022/11/24	14	32.86	0	0.00	33.20	14	28,273	0.05%
2022/11/23	9.5	32.78	1	32.85	32.70	8.5	28,055	0.03%
2022/11/22	9.3	32.64	30	32.70	32.65	-20.8	27,954	-0.07%
2022/11/21	35.4	32.89	3	32.85	32.85	32.4	27,730	0.12%
2022/11/18	51.8	33.55	6	33.55	33.30	45.8	27,498	0.17%
2022/11/17	96.3	34.02	80	34.16	34.25	16.3	26,542	0.06%
2022/11/16	41.2	33.21	4	33.06	32.90	37.2	25,556	0.15%
2022/11/15	27.5	33.46	16.1	33.70	33.85	11.4	24,950	0.05%
2022/11/14	33.1	33.72	40.4	33.80	34.15	-7.3	24,375	-0.03%
2022/11/11	29.1	32.17	28	32.18	32.15	1.1	23,576	0.00%
2022/11/10	4.1	31.74	14	31.92	31.70	-9.9	23,483	-0.04%
2022/11/09	13.5	31.87	108	31.89	31.90	-94.5	23,444	-0.40%	大賣/
2022/11/08	113.2	31.30	53.3	31.70	31.65	60	23,282	0.26%	大買/
2022/11/07	1	30.65	32	30.94	31.00	-31	23,106	-0.13%
2022/11/04	29.3	30.32	0	0.00	30.45	29.3	23,191	0.13%
2022/11/03	9.5	30.29	8.5	30.30	30.30	1	23,144	0.00%
2022/11/02	9.1	30.70	5	30.76	30.75	4.1	23,105	0.02%
2022/11/01	1.2	30.49	5	30.45	30.65	-3.8	23,119	-0.02%
2022/10/31	11.6	30.47	5	30.65	30.25	6.6	23,108	0.03%
2022/10/28	8.6	30.68	2	30.75	30.50	6.6	23,119	0.03%
2022/10/27	9.2	31.03	2	30.90	30.85	7.2	23,111	0.03%
2022/10/26	4.2	30.24	3	30.23	30.30	1.2	23,119	0.01%
2022/10/25	36.2	30.00	3	29.97	29.90	33.2	23,077	0.14%
2022/10/24	26.4	30.84	41	31.08	30.60	-14.6	22,682	-0.06%
2022/10/21	4.1	31.03	1	31.30	31.00	3.1	22,562	0.01%
2022/10/20	22.9	30.78	2.5	30.76	30.90	20.4	22,518	0.09%
2022/10/19	10.9	31.74	1.1	31.63	31.60	9.8	22,012	0.04%
2022/10/18	29.7	31.44	9.3	31.52	31.45	20.4	21,608	0.09%
2022/10/17	25.6	31.65	16	31.62	31.70	9.6	21,593	0.04%
2022/10/14	26.5	32.52	0	0.00	32.40	26.5	21,633	0.12%
2022/10/13	31.1	32.83	20	32.80	32.65	11.1	21,544	0.05%
2022/10/12	2.1	33.80	0	0.00	33.75	2.1	21,287	0.01%
2022/10/11	15.2	33.77	0	0.00	33.80	15.2	21,345	0.07%
2022/10/07	3.2	34.37	2	34.33	34.25	1.2	21,291	0.01%
2022/10/06	1	34.20	3	34.40	34.30	-2	21,266	-0.01%
2022/10/05	23.3	34.29	2	34.30	34.15	21.3	21,277	0.10%
2022/10/04	27	33.78	1.1	33.95	33.85	25.9	21,025	0.12%
2022/10/03	58.6	33.80	3	33.75	33.65	55.6	20,773	0.27%
2022/09/30	17.5	33.75	1	33.80	33.80	16.5	20,658	0.08%
2022/09/29	48.3	34.20	17	34.08	34.15	31.3	20,144	0.16%
2022/09/28	22.9	35.22	4.2	35.03	34.90	18.7	19,056	0.10%
2022/09/27	7	35.77	4	35.86	35.80	3	18,789	0.02%
2022/09/26	44	36.07	18	36.21	35.85	26	18,599	0.14%
2022/09/23	46.7	37.07	30	37.07	37.00	16.7	18,381	0.09%
2022/09/22	36.5	37.42	0.2	37.60	37.55	36.3	18,250	0.20%
2022/09/21	18.9	38.16	0	0.00	38.10	18.9	17,880	0.11%
2022/09/20	9.1	38.62	6	38.63	38.55	3.1	17,513	0.02%
2022/09/19	8.3	38.87	6.5	38.86	38.80	1.8	17,397	0.01%
2022/09/16	68.6	38.80	8	38.77	38.60	60.6	17,332	0.35%
2022/09/15	25.3	39.49	2.2	39.50	39.55	23.1	16,939	0.14%
2022/09/14	2	39.80	37.2	39.68	39.65	-35.2	16,875	-0.21%
2022/09/13	11.1	39.86	1.2	39.90	39.90	9.9	16,925	0.06%
2022/09/12	4.2	39.84	0	0.00	39.80	4.2	16,977	0.02%
2022/09/08	4.2	39.67	6.3	39.75	39.85	-2.1	17,321	-0.01%
2022/09/07	7.3	39.58	21.2	39.71	39.70	-13.9	17,462	-0.08%
2022/09/06	1.2	39.69	13	39.69	39.85	-11.9	17,501	-0.07%
2022/09/05	1.5	39.03	24.2	38.93	39.10	-22.6	17,483	-0.13%
2022/09/02	23.3	38.57	0.1	38.75	38.50	23.2	17,570	0.13%
2022/09/01	13.3	38.95	14.3	38.93	38.90	-1.1	17,325	-0.01%
2022/08/31	5.3	39.21	9	39.26	39.30	-3.7	17,158	-0.02%
2022/08/30	5.2	39.21	23.6	39.25	39.25	-18.4	17,048	-0.11%
2022/08/29	4.3	39.16	45.3	39.19	39.35	-41	17,169	-0.24%
2022/08/26	12.6	39.60	9.3	39.59	39.65	3.3	17,183	0.02%
2022/08/25	7.8	39.31	3.6	39.42	39.55	4.2	17,263	0.02%
2022/08/24	6.6	39.22	0.2	39.37	39.25	6.4	17,398	0.04%
2022/08/23	8.6	39.19	14.4	39.24	39.35	-5.8	17,816	-0.03%
2022/08/22	8.4	39.31	11.7	39.62	39.65	-3.3	17,936	-0.02%
2022/08/19	10.2	39.43	10	39.40	39.45	0.2	18,065	0.00%
2022/08/18	10.1	39.67	3	39.69	39.80	7.1	18,153	0.04%
2022/08/17	28	39.30	4	39.53	40.00	24	18,215	0.13%
2022/08/16	0	39.25	0	0.00	39.35	0	18,244	0.00%
2022/08/15	10	39.25	4	39.19	39.30	6	18,314	0.03%
2022/08/12	6	39.23	0	0.00	39.30	6	18,719	0.03%
2022/08/11	9	38.85	12	39.00	39.35	-3	18,846	-0.02%
2022/08/10	2.1	38.55	3	38.58	38.75	-0.9	18,945	0.00%
2022/08/09	12.1	38.38	1	38.50	38.75	11.1	19,108	0.06%
2022/08/08	12.1	38.51	4	38.74	38.70	8.1	19,258	0.04%
2022/08/05	5.2	38.88	15.5	38.87	38.85	-10.3	19,436	-0.05%
2022/08/04	6.1	38.95	0	0.00	38.75	6.1	19,943	0.03%
2022/08/03	3.1	38.86	11	38.96	39.10	-7.9	20,186	-0.04%
2022/08/02	11	39.09	6	39.23	39.15	5	20,245	0.02%
2022/08/01	20.2	39.14	14	39.19	39.50	6.2	20,243	0.03%
2022/07/29	15.2	38.50	5	38.54	38.75	10.2	20,205	0.05%
2022/07/28	32	38.11	0.2	38.30	38.20	31.9	20,134	0.16%
2022/07/27	6	37.79	0	0.00	37.85	6	20,075	0.03%
2022/07/26	1	37.85	4	37.90	37.80	-3	20,246	-0.01%
2022/07/25	9	37.86	0	0.00	37.85	9	20,320	0.04%
2022/07/22	44.6	37.77	2	37.70	37.70	42.6	20,389	0.21%
2022/07/21	97.1	37.91	9	38.09	38.05	88.1	20,196	0.44%
2022/07/20	18.6	41.61	28	41.78	41.60	-9.4	19,656	-0.05%
2022/07/19	33	41.27	10	41.33	41.65	23	19,510	0.12%
2022/07/18	20.1	40.19	14	40.55	40.70	6.1	19,267	0.03%
2022/07/15	20.7	41.02	11	40.92	40.50	9.7	19,169	0.05%
2022/07/14	1	41.60	0	0.00	41.70	1	19,107	0.01%
2022/07/13	18	41.74	2	41.90	41.80	16	19,230	0.08%
2022/07/12	0	0.00	99	40.90	41.00	-99	19,337	-0.51%
2022/07/11	1	41.15	19	41.02	41.10	-18	19,484	-0.09%
2022/07/08	12.1	40.75	7.2	40.72	40.80	4.9	19,573	0.02%
2022/07/07	5.1	40.69	22	40.72	40.90	-16.9	19,674	-0.09%
2022/07/06	18	40.40	0	0.00	40.00	18	20,055	0.09%
2022/07/05	3	40.45	4	40.68	40.75	-1	19,967	-0.01%
2022/07/04	10.3	40.10	17.1	40.15	40.00	-6.8	19,809	-0.03%
2022/07/01	5	40.54	53.5	40.49	40.35	-48.5	19,681	-0.25%
2022/06/30	5.5	39.47	13.5	39.53	39.50	-8.1	19,421	-0.04%
2022/06/29	4.1	39.56	0	0.00	39.55	4.1	19,227	0.02%
2022/06/28	18	39.66	1.4	39.94	39.60	16.6	19,218	0.09%
2022/06/27	21.4	39.93	3	40.03	39.80	18.4	19,203	0.10%
2022/06/24	9.2	39.47	2	39.48	39.50	7.2	19,070	0.04%
2022/06/23	8	39.06	0	39.85	39.00	8	18,963	0.04%
2022/06/22	13	39.63	8	39.60	39.50	5	18,809	0.03%
2022/06/21	8.3	39.42	14	39.49	39.45	-5.8	18,775	-0.03%
2022/06/20	32.4	39.04	6.7	39.36	38.85	25.7	18,695	0.14%
2022/06/17	42.2	39.67	0	0.00	39.60	42.2	18,440	0.23%
2022/06/16	21	40.13	5	40.46	40.00	16	18,279	0.09%
2022/06/15	21.4	40.12	5.5	40.15	40.05	15.9	18,452	0.09%
2022/06/14	33.2	40.16	1	40.25	40.10	32.2	18,363	0.18%
2022/06/13	21.8	40.85	0	0.00	40.80	21.8	18,122	0.12%
2022/06/10	10.4	41.41	0	41.80	41.40	10.3	17,840	0.06%
2022/06/09	15.1	41.61	0	0.00	41.55	15.1	17,831	0.08%
2022/06/08	5.1	41.66	3	41.70	41.75	2.1	17,785	0.01%
2022/06/07	12.3	41.43	0	0.00	41.35	12.3	17,736	0.07%
2022/06/06	33.1	41.63	0	0.00	41.55	33.1	17,502	0.19%
2022/06/02	25.1	41.72	0	0.00	41.70	25.1	17,511	0.14%
2022/06/01	12.1	42.21	1	42.60	42.10	11.1	17,534	0.06%
2022/05/31	11.3	42.65	2	42.75	42.60	9.3	17,391	0.05%
2022/05/30	10	42.87	13	42.91	42.80	-3	16,918	-0.02%
2022/05/27	3	42.25	3	42.20	42.20	0	16,696	0.00%
2022/05/26	8.6	42.15	1.2	42.19	41.70	7.4	16,596	0.04%
2022/05/25	95	41.84	0.4	41.70	41.65	94.6	16,538	0.57%
2022/05/24	13.5	41.21	0	0.00	41.20	13.5	16,462	0.08%
2022/05/23	18.4	41.47	1	41.30	41.20	17.4	16,294	0.11%
2022/05/20	14.1	41.33	6	41.79	41.15	8.1	16,186	0.05%
2022/05/19	8.9	41.13	0	0.00	41.10	8.9	15,717	0.06%
2022/05/18	9.2	41.31	3	41.27	41.60	6.2	15,532	0.04%
2022/05/17	13	41.49	5	41.51	41.50	8	15,250	0.05%
2022/05/16	16.7	41.25	5	41.10	41.25	11.7	15,019	0.08%
2022/05/13	9.6	41.42	11.2	41.55	41.60	-1.6	14,715	-0.01%
2022/05/12	57.7	41.30	138.1	41.29	40.80	-80.4	14,482	-0.55%	大賣/
2022/05/11	39	42.70	4	42.70	42.65	35	13,898	0.25%
2022/05/10	18.1	43.83	0	0.00	43.85	18.1	13,469	0.13%
2022/05/09	29.6	44.44	9	44.18	44.25	20.6	13,279	0.15%
2022/05/06	24.2	45.15	2	45.15	45.10	22.2	13,113	0.17%
2022/05/05	13.3	45.60	0.9	45.76	45.60	12.4	13,152	0.09%
2022/05/04	18.3	45.31	2	45.30	45.50	16.3	13,127	0.12%
2022/05/03	24.4	45.40	10	45.25	45.35	14.4	13,228	0.11%
2022/04/29	32	46.00	0.1	46.15	45.90	31.9	12,942	0.25%
2022/04/28	27.1	45.86	1	45.90	46.10	26.1	12,785	0.20%
2022/04/27	15.6	45.89	0	0.00	45.80	15.6	12,580	0.12%
2022/04/26	4.5	46.16	2	46.10	46.20	2.5	12,312	0.02%
2022/04/25	14.1	46.12	1	46.10	46.10	13.1	12,241	0.11%
2022/04/22	11.3	46.52	0	0.00	46.55	11.3	12,099	0.09%
2022/04/21	14.1	46.77	4	46.94	46.80	10.1	12,074	0.08%
2022/04/20	10.2	46.47	0	0.00	46.60	10.2	12,063	0.08%
2022/04/19	29.2	46.38	1	46.40	46.35	28.2	11,970	0.24%
2022/04/18	39.4	46.65	0.2	46.75	46.50	39.3	11,843	0.33%
2022/04/15	20.2	47.13	11	47.14	47.10	9.2	11,628	0.08%
2022/04/14	18	47.69	7	48.19	47.70	11	11,442	0.10%
2022/04/13	45.5	47.93	7	48.10	48.00	38.5	11,348	0.34%
2022/04/12	119.8	48.39	40	48.03	48.00	79.8	11,175	0.71%	大買/
2022/04/11	3.2	49.48	1	49.55	49.45	2.2	10,764	0.02%
2022/04/08	4.1	49.65	2	49.75	49.80	2.1	10,837	0.02%
2022/04/07	0.5	49.95	25.6	49.67	49.55	-25.1	10,806	-0.23%
2022/04/06	4.5	49.79	7	50.12	50.20	-2.5	10,709	-0.02%
2022/04/01	15	49.83	3.3	49.85	49.75	11.8	10,657	0.11%
2022/03/31	6.1	49.97	9.1	50.04	49.90	-3	10,588	-0.03%
2022/03/30	1	49.90	35	49.80	49.85	-34	10,436	-0.33%
2022/03/29	0	49.70	3.6	49.81	49.80	-3.6	10,432	-0.03%
2022/03/28	0	49.70	33	49.67	49.70	-33	10,389	-0.32%
2022/03/25	15.1	49.70	7	49.70	49.70	8.1	10,342	0.08%
2022/03/24	3	49.92	19	49.85	49.95	-16	10,385	-0.15%
2022/03/23	11.1	49.57	2	49.60	49.65	9.1	10,460	0.09%
2022/03/22	3.1	49.43	8.9	49.61	49.70	-5.8	10,377	-0.06%
2022/03/21	12	49.62	20.1	49.70	49.75	-8.1	10,380	-0.08%
2022/03/18	0.4	48.48	19	48.65	48.95	-18.6	10,135	-0.18%
2022/03/17	3	47.97	7	48.02	48.00	-4	9,745	-0.04%
2022/03/16	12	47.70	6	47.75	47.85	6	9,630	0.06%
2022/03/15	0	0.00	7.1	47.88	47.95	-7.1	9,597	-0.07%
2022/03/11	2	47.53	20	47.52	47.45	-18	9,676	-0.19%
2022/03/10	8.2	47.29	2	47.50	47.60	6.2	9,818	0.06%
2022/03/09	0	0.00	12	47.30	47.25	-12	9,901	-0.12%
2022/03/08	8.1	46.93	1.2	46.96	46.95	6.9	10,051	0.07%
2022/03/07	17	47.09	7	47.07	47.10	10	10,059	0.10%
2022/03/04	22.2	47.76	6	47.80	47.65	16.2	10,340	0.16%
2022/03/03	2.1	47.88	2.4	47.93	48.05	-0.3	10,465	0.00%
2022/03/02	1	47.65	1	47.85	48.00	0	10,752	0.00%
2022/03/01	4	47.76	10	47.65	47.80	-6	10,862	-0.06%
2022/02/25	16	47.13	1	47.00	47.35	15	10,955	0.14%
2022/02/24	11	47.24	11	47.21	47.30	0	10,884	0.00%
2022/02/23	18.2	47.65	1	47.65	47.65	17.2	10,872	0.16%
2022/02/22	7	47.15	5.2	47.23	47.70	1.8	10,974	0.02%
2022/02/21	0	0.00	2	47.65	47.60	-2	10,977	-0.02%
2022/02/18	14	47.39	0.2	47.50	47.45	13.8	11,056	0.12%
2022/02/17	0	0.00	2	47.43	47.45	-2	11,143	-0.02%
2022/02/16	2	47.00	1	47.05	47.00	1	11,199	0.01%
2022/02/15	5	47.00	0	0.00	47.00	5	11,255	0.04%
2022/02/14	21	47.02	1.2	47.01	47.15	19.9	11,341	0.18%
2022/02/11	2	47.30	0	0.00	47.55	2	11,337	0.02%
2022/02/10	4	47.16	2	47.20	47.55	2	11,361	0.02%
2022/02/09	1.4	47.10	0	0.00	47.30	1.4	11,433	0.01%
2022/02/08	3.1	46.99	17	47.10	46.95	-13.9	11,535	-0.12%
2022/02/07	12.9	46.41	19	46.83	47.10	-6.1	11,491	-0.05%
2022/01/26	1	46.90	31	46.84	46.85	-30	11,314	-0.27%
2022/01/25	9.1	46.69	19	46.66	46.80	-9.9	11,349	-0.09%
2022/01/24	2.2	47.13	2.4	47.27	47.15	-0.2	11,222	0.00%
2022/01/21	5.1	47.21	3.1	47.25	47.40	2.1	11,339	0.02%
2022/01/19	1	47.50	1.8	47.59	47.60	-0.8	11,341	-0.01%
2022/01/18	1.2	47.61	1.3	47.54	47.75	-0.2	11,490	0.00%
2022/01/17	1	47.40	0	0.00	47.60	1	11,598	0.01%
2022/01/14	1	47.70	2.1	47.68	47.60	-1.1	11,605	-0.01%
2022/01/13	1.8	47.69	6	47.67	47.95	-4.3	11,826	-0.04%
2022/01/12	5	47.16	2	47.30	47.50	3	12,070	0.02%
2022/01/11	3	47.17	16	47.20	47.50	-13	12,310	-0.11%
2022/01/10	9.2	47.11	4.6	47.28	47.30	4.6	12,274	0.04%
2022/01/07	4.2	47.35	0	0.00	47.45	4.2	12,237	0.03%
2022/01/06	8	47.28	4.3	47.31	47.60	3.7	12,219	0.03%
2022/01/05	2.5	47.17	8	47.10	47.15	-5.5	12,240	-0.04%
2022/01/04	11.2	47.22	1.1	47.45	47.30	10.1	12,299	0.08%
2022/01/03	4.4	47.68	5	47.90	47.45	-0.6	12,196	0.00%
2021/12/30	1.2	48.11	20	48.10	48.00	-18.8	12,155	-0.15%
2021/12/29	3.1	48.12	6	48.14	48.15	-2.9	12,270	-0.02%
2021/12/28	1	48.10	2	48.00	48.15	-1	12,350	-0.01%
2021/12/27	3	47.97	3	47.97	48.10	0	12,448	0.00%
2021/12/24	7.5	47.87	1	47.80	47.90	6.5	12,692	0.05%
2021/12/23	4.2	47.60	2	47.63	47.70	2.2	12,853	0.02%
2021/12/22	3	47.32	0	0.00	47.40	3	12,914	0.02%
2021/12/21	6.5	47.21	0	47.40	47.25	6.5	13,062	0.05%
2021/12/20	7	47.33	1	47.40	47.40	6	13,199	0.05%
2021/12/17	3.5	47.44	2	47.53	47.45	1.5	13,236	0.01%
2021/12/16	1.2	46.91	0	0.00	46.90	1.2	13,161	0.01%
2021/12/15	0	0.00	0.5	47.20	46.95	-0.5	13,398	0.00%
2021/12/14	1	47.00	5	47.00	47.00	-4	13,527	-0.03%
2021/12/13	0.1	47.35	24	47.20	47.10	-23.9	13,762	-0.17%
2021/12/10	1	47.55	1.1	47.59	47.30	-0.1	14,011	0.00%
2021/12/09	29.8	47.33	0.5	47.35	47.40	29.3	14,718	0.20%
2021/12/08	2.8	47.62	1.6	47.66	47.70	1.2	15,007	0.01%
2021/12/07	2.5	47.14	6	47.02	47.55	-3.6	15,100	-0.02%
2021/12/06	4.4	46.92	23	47.12	47.30	-18.6	15,059	-0.12%
2021/12/03	11.1	46.54	7	46.52	46.40	4.1	15,012	0.03%
2021/12/02	15.4	46.39	1	46.40	46.30	14.4	14,910	0.10%
2021/12/01	8.1	46.50	5	46.56	46.60	3.1	14,885	0.02%
2021/11/30	19	46.72	1	47.15	46.00	18	14,816	0.12%
2021/11/29	12.1	46.16	90	46.06	46.50	-78	14,386	-0.54%
2021/11/26	41.1	46.54	4.1	46.66	46.50	37	14,324	0.26%
2021/11/25	17.1	47.11	11.4	47.26	47.15	5.7	14,217	0.04%
2021/11/24	32.5	47.51	1.5	47.57	47.45	31	14,124	0.22%
2021/11/23	11.1	47.80	2.1	47.80	47.80	9	13,953	0.06%
2021/11/22	6.9	47.94	7	47.94	47.90	-0.1	13,999	0.00%
2021/11/19	4.3	48.16	17.2	48.10	48.30	-12.9	13,936	-0.09%
2021/11/18	4	48.29	0	0.00	48.30	4	13,882	0.03%
2021/11/17	13	48.33	0.6	48.60	48.55	12.4	13,875	0.09%
2021/11/16	9.5	48.45	14	48.54	48.65	-4.5	13,977	-0.03%
2021/11/15	8.2	48.48	2	48.45	48.60	6.2	14,174	0.04%
2021/11/12	9	48.52	10	48.58	48.70	-1	14,358	-0.01%
2021/11/11	10	48.80	6	48.69	48.80	4	14,578	0.03%
2021/11/10	3	48.60	0	0.00	48.70	3	14,843	0.02%
2021/11/09	11.1	48.57	0	0.00	48.80	11.1	15,088	0.07%
2021/11/08	2.1	48.73	7.7	48.91	48.95	-5.6	16,197	-0.03%
2021/11/05	12	47.97	4	47.94	48.15	8	16,989	0.05%
2021/11/04	13	48.12	16.9	48.20	48.10	-3.9	17,324	-0.02%
2021/11/03	5.1	48.12	5	48.12	48.15	0.1	17,764	0.00%
2021/11/02	6.5	48.33	5	48.50	48.15	1.4	18,197	0.01%
2021/11/01	1	48.20	4	48.18	48.25	-3	18,674	-0.02%
2021/10/29	4	48.33	8.2	48.26	48.25	-4.2	18,923	-0.02%
2021/10/28	0	48.75	1	48.55	48.50	-1	19,472	0.00%
2021/10/27	17.3	48.37	0.3	48.60	48.35	17	19,594	0.09%
2021/10/26	11.1	48.72	2	48.73	48.45	9.1	19,646	0.05%
2021/10/25	21	48.20	2	48.05	48.25	19	19,726	0.10%
2021/10/22	1.2	48.93	4	48.96	48.80	-2.8	20,089	-0.01%
2021/10/21	25.2	48.57	1	48.47	48.75	24.2	20,240	0.12%
2021/10/20	29.2	48.44	14.1	48.49	48.35	15.1	20,272	0.07%
2021/10/19	38	49.24	2	49.40	49.10	36	20,369	0.18%
2021/10/18	3	49.85	0.1	50.00	49.80	2.9	20,223	0.01%
2021/10/15	9	49.93	1	49.90	50.10	8	20,486	0.04%
2021/10/14	14.1	50.02	2	50.20	49.90	12.1	20,492	0.06%
2021/10/13	0	0.00	6	50.75	50.50	-6	20,515	-0.03%
2021/10/12	4	49.84	12	50.20	50.20	-8	20,491	-0.04%
2021/10/08	8.1	50.37	0	0.00	50.40	8.1	20,467	0.04%
2021/10/07	4	50.15	8	50.11	50.40	-4	20,717	-0.02%
2021/10/06	0	50.10	4	50.00	49.90	-4	20,940	-0.02%
2021/10/05	0.2	50.26	3	50.05	50.30	-2.9	21,193	-0.01%
2021/10/04	2	50.00	9	50.11	50.00	-7	21,654	-0.03%
2021/10/01	46.2	50.16	61	50.10	50.20	-14.9	22,316	-0.07%
2021/09/30	1	50.60	3	51.00	51.00	-2	22,380	-0.01%
2021/09/29	12.5	50.47	5	50.68	50.60	7.5	22,519	0.03%
2021/09/28	12	50.55	2	51.20	51.00	10	22,713	0.04%
2021/09/27	7	50.81	1.7	51.17	51.10	5.3	22,761	0.02%
2021/09/24	3	51.47	1	51.40	51.30	2	22,881	0.01%
2021/09/23	3	51.00	5	51.18	51.20	-2	22,886	-0.01%
2021/09/22	21	49.69	14	50.17	50.70	7	22,838	0.03%
2021/09/17	18.4	51.06	3	51.03	50.70	15.4	22,742	0.07%
2021/09/16	2.1	51.29	10	51.31	51.70	-8	22,693	-0.04%
2021/09/15	10.1	51.16	14	51.20	51.20	-4	22,526	-0.02%
2021/09/14	15	51.16	56.2	51.40	51.40	-41.1	22,421	-0.18%
2021/09/13	4.1	49.84	17.6	49.79	50.10	-13.5	21,802	-0.06%
2021/09/10	7.1	48.78	5	48.75	49.00	2.1	21,700	0.01%
2021/09/09	6.1	47.95	0	0.00	48.20	6.1	21,833	0.03%
2021/09/08	3.9	48.61	2.6	48.63	48.55	1.3	21,908	0.01%
2021/09/07	2	48.83	3	48.92	48.75	-1	21,992	0.00%
2021/09/06	2.3	48.58	16	48.74	48.80	-13.7	22,010	-0.06%
2021/09/03	6	48.29	14	48.42	48.50	-8	21,935	-0.04%
2021/09/02	5.1	47.91	2	47.88	47.90	3.1	21,889	0.01%
2021/09/01	14	48.00	4	48.25	48.40	10	21,952	0.05%
2021/08/31	2	47.45	2	47.80	48.45	0	21,850	0.00%
2021/08/30	6.2	47.40	15	47.28	47.60	-8.8	21,749	-0.04%
2021/08/27	1	47.35	4	47.33	47.45	-3	21,802	-0.01%
2021/08/26	14.4	46.77	4	46.95	46.95	10.4	22,042	0.05%
2021/08/25	3	46.75	5.1	46.95	47.20	-2.1	22,198	-0.01%
2021/08/24	13	46.68	3	46.50	46.75	10	22,216	0.05%
2021/08/23	17	46.68	5.7	46.96	46.80	11.3	22,436	0.05%
2021/08/20	13.4	46.02	6	46.20	46.15	7.4	22,539	0.03%
2021/08/19	51.6	46.35	22	46.25	46.20	29.6	22,907	0.13%
2021/08/18	27.7	46.90	14	46.83	47.25	13.7	22,789	0.06%
2021/08/17	24.7	47.43	6.1	47.41	47.30	18.5	22,621	0.08%
2021/08/16	30	48.10	1.1	47.86	47.95	28.9	22,465	0.13%
2021/08/13	27.3	48.43	26	48.49	48.40	1.3	22,509	0.01%
2021/08/12	98.3	46.94	42	47.33	47.60	56.3	22,621	0.25%
2021/08/11	56.4	51.06	20	51.39	51.10	36.4	21,868	0.17%
2021/08/10	44.1	51.84	6.1	51.82	51.90	37.9	21,421	0.18%
2021/08/09	27	52.12	41	52.10	52.40	-14	21,726	-0.06%
2021/08/06	18	52.61	15	52.73	52.90	3	21,805	0.01%
2021/08/05	21.4	52.89	4	53.13	52.70	17.4	22,168	0.08%
2021/08/04	6.3	54.15	4	54.10	53.80	2.3	23,135	0.01%
2021/08/03	0.3	53.80	80.7	53.55	53.90	-80.4	23,671	-0.34%
2021/08/02	0.1	52.70	10.1	52.63	52.80	-10	23,444	-0.04%
2021/07/30	0	0.00	16	52.59	52.60	-16	23,936	-0.07%
2021/07/29	13.1	52.35	42.2	52.56	52.90	-29.1	24,450	-0.12%
2021/07/28	23.1	52.26	2	52.40	52.40	21.1	24,837	0.08%
2021/07/27	11.1	52.85	7	52.86	53.00	4.1	25,536	0.02%
2021/07/26	14	53.34	15.1	53.36	53.20	-1.1	26,205	0.00%
2021/07/23	119	52.81	51.2	52.77	53.00	67.8	26,532	0.26%	大買/
2021/07/22	17	52.06	58	52.01	52.10	-41	26,663	-0.15%
2021/07/21	126	51.90	15.2	51.89	51.80	110.8	27,077	0.41%	大買/鉅額交易
2021/07/20	5.1	51.50	6	51.68	51.70	-0.9	27,984	0.00%
2021/07/19	12	51.65	15	51.69	52.00	-3	29,485	-0.01%
2021/07/16	29	51.43	2	51.45	51.50	27	32,699	0.08%
2021/07/15	16.2	51.52	0	0.00	51.60	16.2	34,817	0.05%
2021/07/14	14.1	51.45	3	51.40	51.50	11.1	36,177	0.03%
2021/07/13	6.2	51.97	17.1	52.05	51.90	-10.9	36,859	-0.03%
2021/07/12	9	52.08	10.5	52.08	52.20	-1.5	37,265	0.00%
2021/07/09	41.2	52.28	18	52.20	52.00	23.2	37,473	0.06%
2021/07/08	34.5	52.61	102.2	52.54	52.80	-67.7	37,291	-0.18%	大賣/
2021/07/07	11.1	51.29	4	51.20	51.30	7.1	36,928	0.02%
2021/07/06	30	51.08	8.2	51.09	51.20	21.8	36,823	0.06%
2021/07/05	44	50.69	5.1	50.92	50.60	38.9	36,751	0.11%
2021/07/02	10.1	50.75	21.1	50.55	50.50	-11	36,605	-0.03%
2021/07/01	5.3	50.72	8.3	50.64	50.60	-3	36,533	-0.01%
2021/06/30	3.1	51.00	3	51.00	51.00	0.1	36,744	0.00%
2021/06/29	7.1	51.02	5.5	51.08	51.20	1.6	36,788	0.00%
2021/06/28	11.7	51.02	2	51.05	51.10	9.7	36,966	0.03%
2021/06/25	5.2	50.99	0	0.00	51.00	5.2	36,992	0.01%
2021/06/24	1	51.00	3.8	51.08	51.10	-2.8	37,241	-0.01%
2021/06/23	2.6	50.93	0	0.00	51.00	2.6	37,676	0.01%
2021/06/22	6.2	50.85	9	51.12	50.90	-2.8	37,792	-0.01%
2021/06/21	8.2	50.71	3.1	50.58	50.70	5.1	37,889	0.01%
2021/06/18	15	51.08	1	51.10	51.00	14	38,189	0.04%
2021/06/17	5.1	51.56	4	51.53	51.50	1.1	39,486	0.00%
2021/06/16	0.1	51.90	11	51.80	51.90	-10.9	39,623	-0.03%
2021/06/15	0	0.00	4	51.20	51.30	-4	39,581	-0.01%
2021/06/11	2	51.30	10	51.37	51.40	-8	39,636	-0.02%
2021/06/09	6.9	51.02	17	50.93	51.30	-10.1	39,925	-0.03%
2021/06/08	3.3	51.49	7	51.40	51.40	-3.7	40,039	-0.01%
2021/06/07	11	51.37	3	51.27	51.50	8	40,264	0.02%
2021/06/04	7.2	51.91	0	0.00	51.90	7.2	40,452	0.02%
2021/06/03	19.3	51.91	18	51.94	52.30	1.3	40,659	0.00%
2021/06/02	3.8	51.75	17.8	51.74	52.00	-14	40,510	-0.03%
2021/06/01	8	51.44	0.2	51.60	51.50	7.8	40,290	0.02%
2021/05/31	15	51.26	10	51.48	51.60	5	40,457	0.01%
2021/05/28	3	50.37	7.1	50.47	50.60	-4.1	40,331	-0.01%
2021/05/27	10.4	50.00	1	49.90	50.30	9.4	40,411	0.02%
2021/05/26	14.1	51.03	13	50.98	50.70	1.1	40,254	0.00%
2021/05/25	13.1	51.18	7.2	51.30	51.10	5.9	40,193	0.01%
2021/05/24	12	51.28	75	51.31	51.30	-63	40,233	-0.16%
2021/05/21	24.6	51.27	16.1	51.79	51.20	8.6	40,408	0.02%
2021/05/20	0.1	50.60	9	50.70	50.80	-8.9	40,310	-0.02%
2021/05/19	12.4	50.02	4.4	50.18	50.50	8	40,085	0.02%
2021/05/18	21.5	48.76	64.2	49.43	50.00	-42.6	39,915	-0.11%
2021/05/17	19.8	48.12	88.4	47.97	47.90	-68.6	39,776	-0.17%
2021/05/14	41.1	49.79	35	49.62	49.60	6.1	39,121	0.02%
2021/05/13	70.6	49.19	99.5	49.00	49.20	-28.9	38,782	-0.07%
2021/05/12	120.9	49.59	179.5	49.03	49.60	-58.6	38,261	-0.15%	大買/大賣/
2021/05/11	72.9	52.62	40.4	52.22	51.60	32.5	36,972	0.09%
2021/05/10	30	52.67	31.9	52.65	52.90	-1.9	36,241	-0.01%
2021/05/07	135.6	52.55	63.2	52.09	52.30	72.4	36,059	0.20%	大買/
2021/05/06	34.6	51.54	38.5	51.69	53.00	-3.9	35,706	-0.01%
2021/05/05	43.5	50.88	19.5	51.01	50.80	24	35,241	0.07%
2021/05/04	62.3	50.22	65.2	50.02	50.20	-2.9	35,127	-0.01%
2021/05/03	60.8	51.32	62.1	51.25	51.20	-1.3	34,169	0.00%
2021/04/29	69.1	52.36	22	52.37	52.10	47.1	33,664	0.14%
2021/04/28	80.2	52.43	30.1	52.48	53.20	50.1	33,224	0.15%
2021/04/27	83.3	52.72	34	52.67	52.70	49.3	33,106	0.15%
2021/04/26	56.6	53.14	38	53.45	53.10	18.6	32,617	0.06%
2021/04/23	102.6	52.57	108	52.84	53.00	-5.4	31,717	-0.02%	大買/大賣/
2021/04/22	224.5	56.80	134.8	56.07	54.10	89.8	30,558	0.29%	大買/大賣/
2021/04/21	76.1	54.32	105.8	54.33	55.70	-29.7	27,491	-0.11%	大賣/
2021/04/20	97.3	52.67	60	53.02	52.00	37.4	25,459	0.15%
2021/04/19	84	50.05	81.2	50.09	50.40	2.8	24,106	0.01%
2021/04/16	44.1	48.59	26.5	48.60	49.00	17.5	23,301	0.08%
2021/04/15	23.2	48.03	87	48.14	47.90	-63.8	22,795	-0.28%
2021/04/14	12.1	47.03	3.2	47.17	47.00	8.9	22,494	0.04%
2021/04/13	41	47.36	30.1	47.34	47.20	10.9	22,362	0.05%
2021/04/12	1	46.80	9	46.81	46.85	-8	22,111	-0.04%
2021/04/09	6.1	46.74	5.5	46.70	46.70	0.6	22,041	0.00%
2021/04/08	7.1	46.77	3.1	46.82	46.90	4.1	21,910	0.02%
2021/04/07	0	46.85	41.3	46.80	46.80	-41.2	21,820	-0.19%
2021/04/06	13	46.74	32	46.82	46.85	-19	21,761	-0.09%
2021/04/01	12.2	46.73	0.1	46.80	46.70	12.1	21,372	0.06%
2021/03/31	152	46.73	35.2	46.70	46.80	116.8	21,256	0.55%	大買/鉅額交易
2021/03/30	6.1	46.33	7.5	46.47	46.55	-1.4	21,044	-0.01%
2021/03/29	9.7	46.38	16.1	46.49	46.50	-6.4	20,945	-0.03%
2021/03/26	3.5	46.10	45.1	46.16	46.15	-41.6	20,680	-0.20%
2021/03/25	16.8	45.50	20.1	45.46	45.55	-3.4	20,287	-0.02%
2021/03/24	7	45.59	63.1	45.58	45.55	-56.1	20,110	-0.28%
2021/03/23	33.2	45.84	65.1	45.71	45.70	-31.9	19,996	-0.16%
2021/03/22	87.2	45.93	107.2	45.57	45.80	-19.9	19,589	-0.10%	大賣/
2021/03/19	18.3	42.78	4	42.88	42.70	14.3	18,122	0.08%
2021/03/18	1	43.10	24.1	43.06	43.10	-23.1	17,888	-0.13%
2021/03/17	11	42.85	21.1	42.90	42.85	-10.1	17,899	-0.06%
2021/03/16	15	42.52	6	42.56	42.60	9	17,904	0.05%
2021/03/15	26	42.50	2	42.55	42.35	24	17,936	0.13%
2021/03/12	24.1	42.69	3	42.68	42.70	21.1	17,781	0.12%
2021/03/11	1.1	42.91	23	42.93	42.85	-21.9	17,666	-0.12%
2021/03/10	20	42.98	3.4	42.97	43.00	16.6	17,600	0.09%
2021/03/09	14	43.06	32.1	43.08	43.40	-18.1	17,714	-0.10%
2021/03/08	5.1	42.74	53	42.66	42.65	-47.9	17,513	-0.27%
2021/03/05	2.1	42.40	3	42.43	42.50	-1	17,433	-0.01%
2021/03/04	3.1	42.35	0	0.00	42.50	3.1	17,847	0.02%
2021/03/03	0	0.00	1	42.40	42.55	-1	17,835	-0.01%
2021/03/02	29	42.36	5	42.35	42.10	24	17,744	0.14%
2021/02/26	11.4	42.13	4	42.29	42.00	7.4	17,589	0.04%
2021/02/25	3	42.83	38	42.75	42.90	-35	17,255	-0.20%
2021/02/24	19.5	42.55	10	42.63	42.55	9.5	17,267	0.06%
2021/02/23	7.9	42.32	26.1	42.40	42.45	-18.2	17,237	-0.11%
2021/02/22	12.1	41.81	14	41.90	41.80	-1.9	17,008	-0.01%
2021/02/19	1	41.11	0	0.00	41.60	1	16,970	0.01%
2021/02/18	20	41.48	3	41.38	41.35	17	16,894	0.10%
2021/02/17	13.2	41.01	4	41.11	41.25	9.2	16,801	0.05%
2021/02/05	1.6	40.84	2.1	40.58	40.85	-0.5	16,576	0.00%
2021/02/04	21.1	40.46	0.2	40.70	40.40	20.9	16,647	0.13%
2021/02/03	28	40.55	3.4	40.57	40.55	24.6	17,019	0.14%
2021/02/02	11.4	40.95	2.1	41.00	40.75	9.3	16,937	0.05%
2021/02/01	16	40.79	0.4	40.70	40.80	15.6	16,812	0.09%
2021/01/29	9	40.24	1.8	40.37	40.15	7.2	16,789	0.04%
2021/01/28	22	40.31	18.1	40.27	40.25	4	16,597	0.02%
2021/01/27	10.1	40.41	6	40.42	40.35	4.1	16,362	0.03%
2021/01/26	39.5	40.43	1	40.35	40.35	38.5	16,223	0.24%
2021/01/25	8	40.86	4	41.00	40.90	4	15,710	0.03%
2021/01/22	45.5	40.54	2	40.55	40.60	43.5	15,509	0.28%
2021/01/21	26	40.92	1	40.90	40.80	25	15,191	0.16%
2021/01/20	35.5	41.18	12.5	40.96	40.95	23	15,029	0.15%
2021/01/19	14	41.74	1.2	41.83	41.75	12.8	14,598	0.09%
2021/01/18	31	41.53	7	41.51	41.60	24	14,547	0.17%
2021/01/15	23	42.13	5	42.30	41.95	18	14,248	0.13%
2021/01/14	25.2	42.58	0	0.00	42.55	25.2	13,868	0.18%
2021/01/13	9	42.66	1	42.65	42.70	8	13,709	0.06%
2021/01/12	4	42.80	10	42.75	42.70	-6	13,599	-0.04%
2021/01/11	42	42.89	0	0.00	43.10	42	13,516	0.31%
2021/01/08	17	42.86	0	0.00	42.95	17	13,435	0.13%
2021/01/07	6	42.90	3	42.85	42.85	3	13,366	0.02%
2021/01/06	38	43.07	24	42.97	42.95	14	13,172	0.11%
2021/01/05	1.1	43.15	0	0.00	43.10	1.1	13,036	0.01%
2021/01/04	0	0.00	8	43.26	43.20	-8	12,974	-0.06%
2020/12/31	0	0.00	13	43.24	43.20	-13	12,933	-0.10%
2020/12/30	4	42.99	11	43.11	43.25	-7	12,962	-0.05%
2020/12/29	3	42.90	7	42.96	43.00	-4	12,916	-0.03%
2020/12/28	12	42.88	0	0.00	43.00	12	12,907	0.09%
2020/12/25	8	42.76	1	42.80	42.80	7	12,961	0.05%
2020/12/24	3.1	42.79	5	42.75	42.70	-1.9	13,055	-0.01%
2020/12/23	1.3	42.77	0	0.00	42.80	1.3	13,075	0.01%
2020/12/22	4	43.04	2	42.80	42.95	2	13,149	0.02%
2020/12/21	4.1	43.38	13.7	43.38	43.50	-9.6	13,438	-0.07%
2020/12/18	4.2	42.85	2	42.90	42.95	2.2	13,750	0.02%
2020/12/17	4	42.89	0.5	42.80	42.65	3.5	13,865	0.03%
2020/12/16	1	43.05	2.1	43.17	43.05	-1.1	13,782	-0.01%
2020/12/15	18.9	42.56	0.5	42.65	42.50	18.4	13,764	0.13%
2020/12/14	1	42.80	2.8	42.86	42.80	-1.8	13,726	-0.01%
2020/12/11	2	42.95	14	42.93	42.90	-12	13,816	-0.09%
2020/12/10	2.1	43.20	4	43.29	43.25	-1.9	13,749	-0.01%
2020/12/09	2.3	43.42	3	43.52	43.35	-0.7	13,778	-0.01%
2020/12/08	6	43.49	11.1	43.29	43.60	-5.1	13,772	-0.04%
2020/12/07	4.6	43.55	26	43.42	43.55	-21.5	13,759	-0.16%
2020/12/04	12	43.67	2	43.80	43.65	10	13,838	0.07%
2020/12/03	5.2	43.85	20	43.79	43.50	-14.8	13,761	-0.11%
2020/12/02	3	43.12	1	43.15	43.20	2	13,481	0.01%
2020/12/01	0	42.85	2	43.00	43.15	-2	13,676	-0.01%
2020/11/30	3	43.48	0.1	43.40	42.90	2.9	13,906	0.02%
2020/11/27	4.2	43.22	2	43.05	43.30	2.2	13,694	0.02%
2020/11/26	4	42.90	8	42.93	42.95	-4	13,620	-0.03%
2020/11/25	15.5	42.80	4	42.85	42.60	11.5	13,772	0.08%
2020/11/24	10	42.93	4.1	42.85	42.75	6	13,849	0.04%
2020/11/23	4	42.93	35	42.98	43.00	-31	13,800	-0.22%
2020/11/20	4	42.63	3	42.70	42.70	1	13,790	0.01%
2020/11/19	0	0.00	32	42.90	42.90	-32	13,775	-0.23%
2020/11/18	17.1	42.84	4	42.86	42.70	13.1	13,816	0.09%
2020/11/17	11	42.68	6	42.66	42.75	5	13,854	0.04%
2020/11/16	3	42.33	3	42.43	42.35	0	14,202	0.00%
2020/11/13	4.3	42.26	11	42.30	42.25	-6.7	14,467	-0.05%
2020/11/12	19.3	42.44	7.9	42.55	42.40	11.4	14,811	0.08%
2020/11/11	52	42.32	46.6	42.32	42.65	5.4	14,831	0.04%
2020/11/10	6.3	41.41	1	41.50	41.55	5.3	14,766	0.04%
2020/11/09	4	41.10	1	41.10	41.15	3	14,981	0.02%
2020/11/06	3	40.90	2	40.78	40.85	1	16,178	0.01%
2020/11/05	5	40.96	10	41.10	41.05	-5	16,546	-0.03%
2020/11/04	4	40.86	1	40.85	40.90	3	16,842	0.02%
2020/11/03	7	40.75	4	40.95	40.95	3	17,212	0.02%
2020/11/02	8	40.56	60	40.56	40.60	-52	17,662	-0.29%
2020/10/30	0	0.00	2.1	40.45	40.55	-2.1	18,262	-0.01%
2020/10/29	0	0.00	5.1	40.50	40.35	-5.1	18,465	-0.03%
2020/10/28	0.3	40.65	3	40.55	40.55	-2.7	18,534	-0.01%
2020/10/27	13	40.40	1.5	40.50	40.50	11.5	18,592	0.06%
2020/10/26	0	0.00	3	40.60	40.50	-3	18,606	-0.02%
2020/10/23	21	40.88	0	0.00	40.65	21	18,750	0.11%
2020/10/22	1	40.55	0	0.00	41.00	1	18,943	0.01%
2020/10/21	5	40.42	0	0.00	40.30	5	19,040	0.03%
2020/10/20	3	40.27	1	40.25	40.35	2	19,061	0.01%
2020/10/19	5	40.56	0	0.00	40.45	5	19,122	0.03%
2020/10/16	1	40.30	0	0.00	40.30	1	19,278	0.01%
2020/10/15	15	40.35	0	0.00	40.30	15	19,671	0.08%
2020/10/14	4	40.63	0.5	40.80	40.50	3.5	19,700	0.02%
2020/10/13	9	40.51	2.1	40.46	40.50	6.9	19,784	0.03%
2020/10/12	10	40.89	4	40.94	40.95	6	20,214	0.03%
2020/10/08	6	41.05	1	41.30	41.15	5	20,431	0.02%
2020/10/07	1.1	41.08	0	0.00	41.15	1.1	20,445	0.01%
2020/10/06	1	41.25	2	41.43	41.40	-1	20,441	0.00%
2020/10/05	7	41.36	1	41.10	41.00	6	20,601	0.03%
2020/09/30	19	41.45	1	41.60	41.40	18	20,812	0.09%
2020/09/29	7	41.45	2	41.30	41.20	5	20,975	0.02%
2020/09/28	2	40.78	0.1	41.10	40.95	1.9	21,043	0.01%
2020/09/25	9.5	40.53	4	40.41	40.55	5.5	21,224	0.03%
2020/09/24	21	40.14	3	40.20	40.05	18	21,293	0.08%
2020/09/23	25	41.06	2	41.25	41.00	23	21,057	0.11%
2020/09/22	4	41.84	1	41.65	41.80	3	20,759	0.01%
2020/09/21	3	42.25	0	0.00	42.25	3	20,638	0.01%
2020/09/18	2	42.45	2.2	42.54	42.50	-0.2	20,706	0.00%
2020/09/17	5	42.69	2	42.78	42.55	3	20,727	0.01%
2020/09/16	5	42.78	7.7	42.78	42.85	-2.7	20,772	-0.01%
2020/09/15	12	42.60	1	42.60	42.70	11	20,736	0.05%
2020/09/14	15	42.38	5	42.71	42.95	10	20,963	0.05%
2020/09/11	2	42.25	5	42.27	42.30	-3	20,893	-0.01%
2020/09/10	2	42.48	1.7	42.46	42.45	0.3	20,933	0.00%
2020/09/09	6	42.21	0	0.00	42.55	6	20,892	0.03%
2020/09/08	8	42.74	3	42.75	42.70	5	20,918	0.02%
2020/09/07	3	42.27	3	42.67	42.70	0	21,054	0.00%
2020/09/04	20	42.22	0	0.00	42.20	20	21,101	0.09%
2020/09/03	11	42.57	3	42.68	42.70	8	21,075	0.04%
2020/09/02	18	42.48	1.5	42.62	42.65	16.5	20,913	0.08%
2020/09/01	4	42.66	10	42.76	42.75	-6	20,813	-0.03%
2020/08/31	12	43.00	1	43.40	42.90	11	20,717	0.05%
2020/08/28	7	43.49	2	43.25	43.50	5	20,610	0.02%
2020/08/27	4	43.86	11	43.89	43.85	-7	20,645	-0.03%
2020/08/26	2	44.00	3	44.00	44.10	-1	20,707	0.00%
2020/08/25	3	44.20	2	44.25	44.10	1	20,673	0.00%
2020/08/24	2	44.20	5	44.19	44.05	-3	21,049	-0.01%
2020/08/21	15	44.17	4	44.24	44.25	11	21,056	0.05%
2020/08/20	11	43.92	11	44.11	43.50	0	20,862	0.00%
2020/08/19	13	44.58	11	44.61	44.35	2	20,547	0.01%
2020/08/18	15	43.98	12	43.88	44.00	3	20,240	0.01%
2020/08/17	23	43.37	5	43.40	43.35	18	19,928	0.09%
2020/08/14	14	42.34	14	42.52	42.85	0	19,825	0.00%
2020/08/13	31.5	41.20	39	41.20	41.20	-7.5	19,407	-0.04%
2020/08/12	95	41.12	27	41.04	41.00	68	19,247	0.35%
2020/08/11	59	46.54	8.4	46.58	46.50	50.6	18,034	0.28%
2020/08/10	4.2	46.64	3	46.65	46.60	1.2	17,645	0.01%
2020/08/07	0	0.00	2	47.25	47.10	-2	17,455	-0.01%
2020/08/06	2	47.00	6	46.98	47.15	-4	17,219	-0.02%
2020/08/05	1	46.55	30	46.31	46.45	-29	16,833	-0.17%
2020/08/04	0	0.00	6	45.32	45.40	-6	16,369	-0.04%
2020/08/03	1	44.75	0	0.00	44.95	1	16,214	0.01%
2020/07/30	1	45.10	1	45.30	45.35	0	16,127	0.00%
2020/07/29	2	45.10	0	0.00	45.05	2	16,204	0.01%
2020/07/28	3	44.33	0	0.00	44.50	3	16,213	0.02%
2020/07/27	7	44.77	1	44.80	44.60	6	16,216	0.04%
2020/07/24	3	45.17	6	45.28	45.00	-3	16,217	-0.02%
2020/07/23	4	45.54	15.7	45.59	45.60	-11.7	16,183	-0.07%
2020/07/22	2	45.43	0	0.00	45.50	2	16,181	0.01%
2020/07/21	4	45.58	15	45.60	45.55	-11	16,060	-0.07%
2020/07/20	1	45.10	7	45.19	45.10	-6	15,811	-0.04%
2020/07/17	20	44.81	5	44.82	44.80	15	15,774	0.10%
2020/07/16	30	44.75	1	44.45	44.50	29	15,824	0.18%
2020/07/15	5	45.55	10	45.62	45.60	-5	15,384	-0.03%
2020/07/14	4	45.15	8	45.26	45.30	-4	15,181	-0.03%
2020/07/13	2	45.08	5.6	45.14	45.20	-3.6	15,199	-0.02%
2020/07/10	7	45.16	111	45.11	44.95	-104	15,301	-0.68%	大賣/鉅額交易
2020/07/09	5.2	45.29	14.3	45.33	45.30	-9.1	15,268	-0.06%
2020/07/08	3	44.62	13	44.79	45.15	-10	15,002	-0.07%
2020/07/07	43	44.17	58.6	44.27	44.50	-15.6	14,733	-0.11%
2020/07/06	16	44.41	5	44.37	44.40	11	14,649	0.08%
2020/07/03	9	43.91	3	43.92	43.95	6	14,624	0.04%
2020/07/02	0	0.00	28	43.58	43.60	-28	14,576	-0.19%
2020/07/01	0	0.00	1	43.10	43.10	-1	14,481	-0.01%
2020/06/30	105	42.75	1	42.85	42.75	104	14,409	0.72%	大買/鉅額交易
2020/06/29	16	42.67	6	42.76	42.65	10	14,485	0.07%
2020/06/24	16	42.79	0.1	42.85	42.85	15.9	14,456	0.11%
2020/06/23	13	42.75	1	42.90	42.70	12	14,452	0.08%
2020/06/22	4	42.86	2	43.00	42.90	2	14,506	0.01%
2020/06/19	4	42.74	5	43.03	42.55	-1	14,595	-0.01%
2020/06/18	5.1	42.76	2	42.80	42.70	3.1	14,575	0.02%
2020/06/17	25	42.60	1	42.60	42.85	24	14,913	0.16%
2020/06/16	23	42.79	0	0.00	42.85	23	15,214	0.15%
2020/06/15	83	42.74	0	0.00	42.50	83	15,627	0.53%
2020/06/12	7	42.89	2	42.93	42.90	5	15,929	0.03%
2020/06/11	33	43.55	10	43.55	43.30	23	16,268	0.14%
2020/06/10	0	0.00	16	44.01	44.00	-16	16,336	-0.10%
2020/06/09	13	43.75	0	0.00	43.90	13	16,626	0.08%
2020/06/08	4	43.71	32	43.63	43.95	-28	16,884	-0.17%
2020/06/05	1	43.55	2	43.65	43.65	-1	16,879	-0.01%
2020/06/04	3	43.50	4	43.66	43.40	-1	17,038	-0.01%
2020/06/03	1	43.60	6	43.68	43.65	-5	17,164	-0.03%
2020/06/02	2	43.18	0	0.00	43.30	2	17,071	0.01%
2020/06/01	1	43.10	17.7	43.08	43.10	-16.7	17,036	-0.10%
2020/05/29	1	42.30	7	42.64	42.55	-6	16,970	-0.04%
2020/05/28	27	42.46	3	42.38	42.35	24	16,591	0.14%
2020/05/27	3	42.82	0	0.00	42.85	3	16,655	0.02%
2020/05/26	3	43.00	6	43.01	43.00	-3	16,717	-0.02%
2020/05/25	15	42.45	0	0.00	42.65	15	16,826	0.09%
2020/05/22	4	42.73	0	0.00	42.65	4	16,923	0.02%
2020/05/21	1	43.00	10	43.03	43.00	-9	16,923	-0.05%
2020/05/20	0.1	43.00	7	43.08	42.90	-6.9	16,891	-0.04%
2020/05/19	2	42.93	3.5	43.08	43.00	-1.5	16,886	-0.01%
2020/05/18	0	0.00	2	42.08	42.35	-2	16,725	-0.01%
2020/05/15	5	42.40	0	0.00	42.30	5	16,700	0.03%
2020/05/14	9	42.28	1	42.50	42.60	8	16,720	0.05%
2020/05/13	14	42.49	0	0.00	42.90	14	16,615	0.08%
2020/05/12	0	0.00	2	43.00	42.95	-2	16,648	-0.01%
2020/05/11	3	43.25	1	43.20	43.15	2	16,683	0.01%
2020/05/08	5	42.87	0	0.00	43.00	5	16,728	0.03%
2020/05/07	4	42.71	4	43.00	42.70	0	16,749	0.00%
2020/05/06	17.3	42.54	0	0.00	42.60	17.3	16,822	0.10%
2020/05/05	7	42.81	1	42.90	42.85	6	16,875	0.04%
2020/05/04	8	42.29	0	0.00	42.20	8	16,886	0.05%
2020/04/30	1	43.35	10	42.98	43.20	-9	16,928	-0.05%
2020/04/29	0	0.00	32	42.50	42.55	-32	16,995	-0.19%
2020/04/28	12	42.02	3	42.15	42.25	9	17,208	0.05%
2020/04/23	1	42.00	13	41.92	42.15	-12	18,025	-0.07%
2020/04/22	2	41.58	2	41.40	41.60	0	17,994	0.00%
2020/04/21	1	41.65	7	41.90	41.80	-6	18,175	-0.03%
2020/04/20	26	42.35	1	42.45	42.35	25	18,223	0.14%
2020/04/17	1	42.05	1	42.30	42.00	0	18,450	0.00%
2020/04/16	12.3	42.09	1	41.70	41.85	11.3	18,435	0.06%
2020/04/15	0	0.00	8	41.95	41.80	-8	18,514	-0.04%
2020/04/10	2	40.95	2	40.95	41.00	0	18,530	0.00%
2020/04/09	4	40.79	0	0.00	40.55	4	18,714	0.02%
2020/04/08	11	40.73	7.1	40.99	41.00	3.9	18,786	0.02%
2020/04/07	1	39.95	14	39.92	39.95	-13	18,599	-0.07%
2020/04/06	0	0.00	1	39.10	39.05	-1	18,657	-0.01%
2020/04/01	10	39.07	0	0.00	39.00	10	18,611	0.05%
2020/03/31	17	39.17	1	39.20	39.50	16	18,495	0.09%
2020/03/30	2	38.63	3	38.78	39.15	-1	18,316	-0.01%
2020/03/27	13	38.97	0	0.00	38.95	13	18,246	0.07%
2020/03/26	4	38.95	2	38.95	38.60	2	18,248	0.01%
2020/03/25	14	38.85	0	0.00	38.80	14	18,249	0.08%
2020/03/24	4	38.21	8	38.22	38.25	-4	18,117	-0.02%
2020/03/23	31	34.99	33	35.86	36.10	-2	17,961	-0.01%
2020/03/20	38	34.44	13	36.35	36.95	25	17,655	0.14%
2020/03/19	36.8	34.19	45	33.95	33.60	-8.2	17,337	-0.05%
2020/03/18	24.3	36.71	3	36.62	36.00	21.3	17,069	0.12%
2020/03/17	23	37.79	1	37.85	37.60	22	16,688	0.13%
2020/03/16	6	39.31	1	39.85	38.85	5	16,138	0.03%
2020/03/13	19	38.81	7	38.66	40.25	12	15,911	0.08%
2020/03/12	8	40.94	5	40.67	40.75	3	15,439	0.02%
2020/03/11	3	41.88	0	0.00	41.80	3	15,048	0.02%
2020/03/10	3.3	41.43	4.1	41.58	41.60	-0.8	14,955	-0.01%
2020/03/09	41	41.91	6	42.02	41.85	35	14,818	0.24%
2020/03/06	1.5	42.85	0	0.00	42.85	1.5	14,613	0.01%
2020/03/05	6	42.90	0	0.00	43.30	6	14,608	0.04%
2020/03/04	0	0.00	25	42.88	42.85	-25	14,772	-0.17%
2020/03/03	0	0.00	1	42.70	42.65	-1	14,783	-0.01%
2020/03/02	5	41.85	4	42.23	42.25	1	14,678	0.01%
2020/02/27	2	42.35	2.2	42.30	42.25	-0.2	14,824	0.00%
2020/02/26	22	42.20	0	0.00	42.20	22	14,772	0.15%
2020/02/25	4	42.59	0	0.00	42.70	4	14,628	0.03%
2020/02/24	5.5	42.99	0	0.00	43.00	5.5	14,574	0.04%
2020/02/21	1	43.30	1	43.25	43.25	0	14,887	0.00%
2020/02/20	3	43.32	0	0.00	43.15	3	15,079	0.02%
2020/02/19	0	0.00	2	43.40	43.40	-2	15,251	-0.01%
2020/02/18	0	0.00	1	43.00	43.05	-1	15,442	-0.01%
2020/02/17	4	43.00	34	43.04	43.00	-30	15,522	-0.19%
2020/02/14	1	43.20	0	0.00	43.20	1	15,690	0.01%
2020/02/13	4	43.16	0	0.00	43.15	4	15,652	0.03%
2020/02/12	0	0.00	11	42.85	42.80	-11	15,560	-0.07%
2020/02/11	0	0.00	2	42.65	42.60	-2	15,533	-0.01%
2020/02/10	2	42.18	7	42.26	42.40	-5	15,477	-0.03%
2020/02/07	7	42.36	1	42.55	42.50	6	15,428	0.04%
2020/02/06	6	43.00	24	43.05	43.00	-18	15,478	-0.12%
2020/02/05	4	42.40	11	42.55	42.35	-7	15,557	-0.04%
2020/02/04	3	41.68	6	42.43	42.40	-3	15,460	-0.02%
2020/02/03	4	40.78	14.2	41.21	41.55	-10.2	15,348	-0.07%
2020/01/31	17	42.24	2	42.30	42.05	15	15,299	0.10%
2020/01/30	24	42.16	54.7	42.19	41.85	-30.7	15,164	-0.20%
2020/01/20	0	0.00	86.4	44.92	44.95	-86.4	14,282	-0.61%
2020/01/17	0	0.00	0.3	44.70	44.90	-0.3	14,487	0.00%
2020/01/16	1	44.80	23	44.68	44.75	-22	14,575	-0.15%
2020/01/15	0	0.00	4	44.58	44.55	-4	14,636	-0.03%
2020/01/14	1	44.45	3	44.45	44.55	-2	14,537	-0.01%
2020/01/13	2	43.95	8	44.20	44.25	-6	14,595	-0.04%
2020/01/10	0	0.00	5	43.46	43.50	-5	15,006	-0.03%
2020/01/09	4	43.38	1	43.35	43.45	3	15,008	0.02%
2020/01/08	1	43.50	0	0.00	43.40	1	14,943	0.01%
2020/01/07	0	0.00	10.3	43.38	43.60	-10.3	14,877	-0.07%
2020/01/06	2	43.35	9	43.53	43.45	-7	14,973	-0.05%
2020/01/03	4	43.95	7	44.07	43.95	-3	14,911	-0.02%
2020/01/02	5	44.10	4	44.10	44.10	1	14,838	0.01%
2019/12/31	10	43.70	51	43.70	43.70	-41	14,647	-0.28%
2019/12/30	4	43.69	2.1	43.72	43.65	1.9	14,673	0.01%
2019/12/27	7	43.04	1	43.10	43.25	6	14,540	0.04%
2019/12/26	0	0.00	0.1	43.00	43.05	-0.1	14,635	0.00%
2019/12/25	0.5	43.00	3	43.08	43.10	-2.5	14,801	-0.02%
2019/12/24	1	43.10	5	43.20	43.15	-4	14,907	-0.03%
2019/12/23	0	0.00	25	43.17	43.25	-25	14,952	-0.17%
2019/12/20	0.5	42.85	50.1	42.90	42.95	-49.6	14,978	-0.33%
2019/12/19	0	0.00	55	42.81	43.00	-55	14,997	-0.37%
2019/12/18	5	42.99	7	42.98	43.00	-2	15,064	-0.01%
2019/12/17	4	42.80	6	42.79	42.95	-2	15,039	-0.01%
2019/12/16	4	42.80	1	42.85	42.80	3	14,936	0.02%
2019/12/13	1	42.70	6	42.57	42.55	-5	14,945	-0.03%
2019/12/12	2	42.33	39.4	42.34	42.30	-37.4	14,920	-0.25%
2019/12/11	1	42.20	1	42.25	42.15	0	14,985	0.00%
2019/12/10	0	0.00	2.1	42.07	42.10	-2.1	15,068	-0.01%
2019/12/09	0	0.00	12	42.05	42.05	-12	15,165	-0.08%
2019/12/06	10	41.55	1	41.75	41.75	9	15,175	0.06%
2019/12/05	2	41.80	9	41.82	41.65	-7	15,354	-0.05%
2019/12/04	1	41.55	1	41.60	41.75	0	15,645	0.00%
2019/12/02	5	41.29	0.1	41.40	41.35	4.9	15,733	0.03%
2019/11/29	44	41.50	0.7	41.50	41.40	43.3	15,719	0.28%
2019/11/28	1	41.95	12	41.89	42.00	-11	15,662	-0.07%
2019/11/25	1	41.95	21	41.96	41.95	-20	15,528	-0.13%
2019/11/22	3	42.10	1.1	42.01	42.10	1.9	15,556	0.01%
2019/11/21	3	42.18	3.1	42.20	42.35	-0.1	15,639	0.00%
2019/11/20	5	42.48	11.6	42.51	42.65	-6.6	15,535	-0.04%
2019/11/19	12	41.75	15	41.85	42.10	-3	15,188	-0.02%
2019/11/18	7	42.04	35	42.01	42.10	-28	15,006	-0.19%
2019/11/15	2	41.50	15	41.56	41.70	-13	14,790	-0.09%
2019/11/14	13	40.98	6.1	41.01	41.15	6.9	14,612	0.05%
2019/11/13	8	40.94	6	41.18	41.00	2	14,577	0.01%
2019/11/12	1	40.60	5	40.57	40.65	-4	14,491	-0.03%
2019/11/11	38	40.53	14	40.58	40.35	24	14,806	0.16%
2019/11/08	2	40.88	0	0.00	40.90	2	15,386	0.01%
2019/11/07	7	40.73	0	0.00	40.95	7	15,890	0.04%
2019/11/06	10	40.85	0	0.00	40.80	10	16,088	0.06%
2019/11/05	3	40.70	1	40.70	40.90	2	16,203	0.01%
2019/11/04	9	40.93	18	40.98	40.95	-9	16,285	-0.06%
2019/11/01	7	40.52	0	0.00	40.55	7	16,295	0.04%
2019/10/31	13	40.37	2	40.48	40.45	11	16,600	0.07%
2019/10/30	17	40.36	1	40.45	40.35	16	16,869	0.09%
2019/10/29	13	40.69	0	0.00	40.65	13	16,765	0.08%
2019/10/28	1	40.65	1	40.95	40.75	0	16,612	0.00%
2019/10/25	14	40.67	2	40.98	40.85	12	16,652	0.07%
2019/10/24	3	40.87	4.1	41.08	41.00	-1.1	16,478	-0.01%
2019/10/23	3	40.90	1	40.90	40.95	2	16,533	0.01%
2019/10/22	33	41.58	42	41.13	41.40	-9	16,532	-0.05%
2019/10/21	7	41.55	27.2	41.54	41.50	-20.2	16,453	-0.12%
2019/10/18	32	40.72	33.1	40.73	40.95	-1.1	16,356	-0.01%
2019/10/17	11.7	40.05	3	40.07	40.10	8.7	15,849	0.05%
2019/10/16	101	40.00	11.7	40.00	40.00	89.3	15,811	0.56%	大買/
2019/10/15	2	39.88	0	0.00	40.00	2	15,916	0.01%
2019/10/14	4	39.89	2	39.95	39.95	2	16,255	0.01%
2019/10/09	0	0.00	10	39.73	39.50	-10	16,418	-0.06%
2019/10/08	55	39.65	2	39.75	39.75	53	16,714	0.32%
2019/10/07	17	39.12	15.1	39.27	39.30	1.9	17,140	0.01%
2019/10/04	5	38.85	0	0.00	38.90	5	17,320	0.03%
2019/10/03	18	38.88	6	39.00	39.00	12	17,304	0.07%
2019/10/02	14	39.37	40.3	39.25	39.25	-26.3	17,315	-0.15%
2019/10/01	10	39.60	1	39.55	39.65	9	17,356	0.05%
2019/09/27	8	39.73	20	39.70	39.65	-12	17,381	-0.07%
2019/09/26	0.6	39.90	5.2	39.85	39.90	-4.6	17,415	-0.03%
2019/09/25	3	39.72	2	39.70	39.60	1	17,535	0.01%
2019/09/24	19	39.69	2	39.65	39.80	17	17,583	0.10%
2019/09/23	3	39.87	1	40.05	39.75	2	17,507	0.01%
2019/09/20	0	0.00	2	39.80	40.20	-2	17,563	-0.01%
2019/09/18	1	39.70	25	40.05	39.80	-24	17,574	-0.14%
2019/09/17	21	39.55	0	0.00	39.50	21	17,619	0.12%
2019/09/16	3.6	40.15	1.1	40.20	40.10	2.5	17,629	0.01%
2019/09/12	1.3	40.01	5.1	40.06	40.05	-3.8	17,599	-0.02%
2019/09/11	0	0.00	1	39.85	40.00	-1	17,752	-0.01%
2019/09/10	4	39.93	0	0.00	39.95	4	17,949	0.02%
2019/09/09	3	39.97	13	40.12	40.00	-10	18,140	-0.06%
2019/09/06	28	39.66	22.5	39.92	39.85	5.5	18,038	0.03%
2019/09/05	12	38.58	0	0.00	39.00	12	17,798	0.07%
2019/09/04	12	38.31	0	0.00	38.45	12	17,818	0.07%
2019/09/03	10	38.36	3	38.42	38.35	7	17,972	0.04%
2019/09/02	1	38.20	1	38.20	38.25	0	18,146	0.00%
2019/08/30	1	38.10	2	38.05	38.45	-1	18,113	-0.01%
2019/08/29	1	37.60	3	37.55	37.80	-2	18,035	-0.01%
2019/08/28	2	37.58	0	0.00	37.70	2	18,261	0.01%
2019/08/27	8	37.58	1	37.60	37.65	7	18,435	0.04%
2019/08/26	12	37.49	2	37.55	37.70	10	18,481	0.05%
2019/08/23	1	37.90	0	0.00	38.20	1	18,473	0.01%
2019/08/22	11	37.85	24	37.95	37.85	-13	18,541	-0.07%
2019/08/21	5	38.12	0	0.00	37.95	5	18,734	0.03%
2019/08/20	12	38.10	0	0.00	38.15	12	18,731	0.06%
2019/08/19	34	38.09	29	38.30	38.10	5	18,777	0.03%
2019/08/16	26	37.99	0	0.00	37.95	26	18,796	0.14%
2019/08/15	30	37.93	1	37.80	38.00	29	18,773	0.15%
2019/08/14	11	37.92	1	38.25	38.30	10	18,819	0.05%
2019/08/13	52	37.27	20	37.40	37.25	32	18,656	0.17%
2019/08/12	79	43.94	57	43.95	43.95	22	18,080	0.12%
2019/08/08	0	0.00	1	44.05	43.90	-1	17,741	-0.01%
2019/08/07	5	43.39	1	43.65	43.35	4	17,601	0.02%
2019/08/06	1	43.10	1	43.45	43.30	0	17,750	0.00%
2019/08/05	21	43.52	0	0.00	43.55	21	17,728	0.12%
2019/08/02	4	43.70	10	43.86	43.55	-6	17,716	-0.03%
2019/08/01	17	44.23	3	44.02	44.05	14	17,596	0.08%
2019/07/31	3	44.72	0	0.00	44.70	3	17,513	0.02%
2019/07/29	2	45.03	10	45.05	44.85	-8	17,948	-0.04%
2019/07/26	11	44.32	20	44.58	44.65	-9	18,163	-0.05%
2019/07/25	7	44.45	364	44.56	44.30	-357	18,228	-1.96%	大賣/鉅額交易
2019/07/24	43	44.90	0	0.00	44.80	43	18,091	0.24%
2019/07/23	22	45.03	13	44.92	45.05	9	18,053	0.05%
2019/07/22	3	44.93	5	44.98	44.90	-2	18,025	-0.01%
2019/07/19	5	44.62	1	44.70	44.80	4	17,949	0.02%
2019/07/18	5	44.55	0	0.00	44.60	5	17,921	0.03%
2019/07/17	31	44.59	2	44.55	44.70	29	18,132	0.16%
2019/07/16	23	44.25	2	44.73	44.75	21	18,306	0.11%
2019/07/15	19	44.08	7	44.00	44.05	12	18,126	0.07%
2019/07/12	12	44.47	2	44.40	44.35	10	18,091	0.06%
2019/07/11	19	44.96	8	44.96	44.80	11	18,028	0.06%
2019/07/10	24	45.87	0.2	45.95	45.85	23.8	17,637	0.13%
2019/07/09	1	46.00	0.2	46.05	46.00	0.8	17,645	0.00%
2019/07/08	1	46.05	13	46.19	46.20	-12	17,825	-0.07%
2019/07/05	0	0.00	10.1	46.28	46.15	-10.1	17,949	-0.06%
2019/07/04	31	45.90	7	45.85	45.90	24	18,032	0.13%
2019/07/03	0	0.00	1	46.40	46.25	-1	18,223	-0.01%
2019/07/02	1	46.50	8	46.50	46.35	-7	18,452	-0.04%
2019/07/01	5	46.40	17	46.11	46.15	-12	18,483	-0.06%
2019/06/28	2	45.73	0	0.00	46.05	2	18,562	0.01%
2019/06/27	2	45.85	6	45.78	45.95	-4	18,801	-0.02%
2019/06/26	2	45.55	4	45.60	45.55	-2	18,891	-0.01%
2019/06/25	3	45.52	0	0.00	45.60	3	19,323	0.02%
2019/06/24	9	45.43	6	45.47	45.60	3	19,560	0.02%
2019/06/21	11	45.19	6	45.23	45.15	5	19,765	0.03%
2019/06/20	0	0.00	7	45.25	45.40	-7	20,696	-0.03%
2019/06/19	19	45.28	1	45.15	45.30	18	20,682	0.09%
2019/06/18	4.6	45.19	28	45.15	45.20	-23.4	20,639	-0.11%
2019/06/17	1	44.35	9.1	44.72	44.70	-8.1	20,457	-0.04%
2019/06/13	1	43.80	0	0.00	43.85	1	20,846	0.00%
2019/06/12	2	43.70	10	43.65	43.75	-8	20,917	-0.04%
2019/06/11	2	43.85	1	44.00	44.00	1	20,838	0.00%
2019/06/10	4	43.74	0	0.00	43.85	4	20,740	0.02%
2019/06/06	5	42.91	3	42.93	43.15	2	20,602	0.01%
2019/06/05	3	42.98	2	43.00	43.00	1	20,525	0.00%
2019/06/04	45	43.42	10	43.57	43.10	35	20,408	0.17%
2019/06/03	13	43.29	1.1	42.70	43.40	11.9	20,223	0.06%
2019/05/31	3	42.50	1	42.70	42.90	2	20,045	0.01%
2019/05/30	25	42.68	1	42.65	42.80	24	19,910	0.12%
2019/05/28	6	42.38	0	0.00	42.30	6	19,894	0.03%
2019/05/27	2	42.48	1	42.85	42.40	1	19,814	0.01%
2019/05/24	0	0.00	12	42.50	42.35	-12	19,902	-0.06%
2019/05/23	9	42.39	18	42.46	42.35	-9	19,954	-0.05%
2019/05/22	1	42.50	0	0.00	42.70	1	20,360	0.00%
2019/05/21	2	42.65	1	42.75	42.85	1	20,460	0.00%
2019/05/20	15	42.48	3	42.30	42.35	12	20,442	0.06%
2019/05/17	3	42.12	0	0.00	42.25	3	20,401	0.01%
2019/05/16	7	42.06	0	0.00	42.00	7	20,412	0.03%
2019/05/15	8	41.85	0	0.00	41.75	8	20,302	0.04%
2019/05/14	7	41.65	5	41.48	41.55	2	20,272	0.01%
2019/05/13	15	42.29	0	0.00	42.00	15	19,984	0.08%
2019/05/10	1	42.55	11	42.72	42.50	-10	19,903	-0.05%
2019/05/09	3	42.77	1	42.60	42.50	2	19,795	0.01%
2019/05/08	2	43.03	6	42.90	43.00	-4	19,622	-0.02%
2019/05/07	0	0.00	6	42.78	42.90	-6	19,430	-0.03%
2019/05/06	0	0.00	26	42.46	42.30	-26	19,257	-0.14%
2019/05/03	5	42.84	4	42.54	42.85	1	18,942	0.01%
2019/05/02	10	42.27	2	42.20	42.20	8	18,615	0.04%
2019/04/30	1	42.15	5	42.10	42.00	-4	18,472	-0.02%
2019/04/29	1	42.00	8	42.10	42.10	-7	18,476	-0.04%
2019/04/26	3	41.75	0	0.00	41.75	3	18,369	0.02%
2019/04/25	10	41.35	2	41.65	41.80	8	18,375	0.04%
2019/04/23	6	40.63	15	40.78	41.60	-9	18,316	-0.05%
2019/04/22	6	41.08	6	41.19	41.00	0	18,243	0.00%
2019/04/19	5	41.50	0	0.00	41.70	5	17,929	0.03%
2019/04/18	21	41.54	13	41.67	41.60	8	17,806	0.04%
2019/04/17	21	41.98	3	42.00	41.95	18	17,616	0.10%
2019/04/16	3	42.23	1	42.45	42.30	2	17,377	0.01%
2019/04/15	28	42.21	2	42.40	42.50	26	17,356	0.15%
2019/04/12	8	42.13	3	42.22	42.00	5	17,209	0.03%
2019/04/11	2	42.00	2	42.28	42.05	0	17,030	0.00%
2019/04/10	12	41.91	6	41.96	42.00	6	16,791	0.04%
2019/04/09	34	42.31	11	42.14	42.15	23	16,545	0.14%
2019/04/08	12	41.97	5	42.15	42.30	7	16,200	0.04%
2019/04/03	1	41.60	3	41.67	41.70	-2	15,817	-0.01%
2019/04/02	3.1	41.46	15	41.56	41.40	-11.9	15,641	-0.08%
2019/04/01	23	41.43	0	0.00	41.35	23	15,380	0.15%
2019/03/29	366	41.30	5	41.27	41.25	361	14,937	2.42%	大買/鉅額交易
2019/03/28	6	41.11	26	41.31	41.00	-20	14,770	-0.14%
2019/03/27	16	40.80	1.1	40.51	40.55	14.9	14,397	0.10%
2019/03/26	22	40.34	14	40.36	40.45	8	14,149	0.06%
2019/03/25	59	40.28	58	40.18	40.50	1	13,906	0.01%
2019/03/22	0	0.00	1	38.90	38.70	-1	12,921	-0.01%
2019/03/21	2.2	38.80	2	38.75	38.85	0.2	12,975	0.00%
2019/03/20	0	0.00	1	38.15	38.05	-1	12,847	-0.01%
2019/03/19	3	38.02	1	38.10	38.10	2	12,820	0.02%
2019/03/18	12	37.92	0	0.00	37.80	12	12,718	0.09%
2019/03/15	0	0.00	1.6	38.65	38.65	-1.6	12,123	-0.01%
2019/03/14	0	0.00	5	38.53	38.60	-5	12,005	-0.04%
2019/03/13	1	38.40	1	38.60	38.50	0	12,137	0.00%
2019/03/12	1	38.50	2	38.48	38.40	-1	12,190	-0.01%
2019/03/08	1	37.85	0	0.00	38.00	1	12,634	0.01%
2019/03/07	13	38.14	0	0.00	38.00	13	12,816	0.10%
2019/03/06	2	38.03	1	38.00	38.25	1	12,966	0.01%
2019/03/05	1	38.00	0	0.00	38.00	1	13,299	0.01%
2019/03/04	6	38.14	0	0.00	38.20	6	14,411	0.04%
2019/02/27	2	38.28	10	38.32	38.40	-8	14,337	-0.06%
2019/02/26	4	38.25	1	38.30	38.20	3	14,246	0.02%
2019/02/25	9	38.38	0	0.00	38.45	9	14,362	0.06%
2019/02/22	5	38.75	5	38.70	38.70	0	14,472	0.00%
2019/02/21	3	38.60	41.1	38.59	39.30	-38.1	14,492	-0.26%
2019/02/20	2	37.73	17	37.95	37.85	-15	14,013	-0.11%
2019/02/18	12	37.28	0	0.00	36.90	12	13,696	0.09%
2019/02/15	6	37.23	1	37.70	37.45	5	13,766	0.04%
2019/02/14	5	37.55	12	37.66	37.50	-7	13,833	-0.05%
2019/02/13	10	37.80	20	37.65	37.65	-10	13,710	-0.07%
2019/02/12	23	37.62	5	37.73	37.70	18	13,617	0.13%
2019/02/11	10	37.70	10	37.60	37.65	0	13,612	0.00%
2019/01/30	3	37.02	0	0.00	37.35	3	13,468	0.02%
2019/01/29	3	36.90	0	0.00	37.10	3	13,530	0.02%
2019/01/28	3	36.80	10	36.89	37.00	-7	13,669	-0.05%
2019/01/25	0.1	36.40	1	36.65	36.60	-0.9	13,691	-0.01%
2019/01/24	3	36.30	0	0.00	36.40	3	13,820	0.02%
2019/01/23	0	0.00	22	36.26	36.45	-22	13,992	-0.16%
2019/01/22	0	0.00	1	36.20	36.25	-1	14,159	-0.01%
2019/01/21	0.2	36.20	3	36.25	36.25	-2.8	14,309	-0.02%
2019/01/18	22	35.84	14	35.78	36.00	8	14,490	0.06%
2019/01/17	1	35.45	0	0.00	35.45	1	14,775	0.01%
2019/01/16	1	35.65	0	0.00	35.60	1	15,381	0.01%
2019/01/15	1	35.60	0	0.00	35.70	1	15,547	0.01%
2019/01/14	5	35.50	0	0.00	35.60	5	15,440	0.03%
2019/01/11	18	36.59	20	36.55	36.40	-2	15,449	-0.01%
2019/01/10	5.1	36.60	2	36.58	36.55	3.1	15,388	0.02%
2019/01/09	21	35.96	1.5	36.22	36.35	19.6	15,371	0.13%
2019/01/08	1	35.55	0	0.00	35.55	1	15,314	0.01%
2019/01/07	0	0.00	3	36.03	36.00	-3	15,385	-0.02%
2019/01/04	1	35.00	22	35.13	35.45	-21	15,411	-0.14%
2019/01/03	3	35.22	0	0.00	35.15	3	15,897	0.02%
2019/01/02	6	35.81	10	35.50	35.50	-4	15,978	-0.03%
2018/12/27	0	0.00	0.4	35.65	35.40	-0.4	16,117	0.00%
2018/12/26	1.1	35.54	0	0.00	35.40	1.1	16,203	0.01%
2018/12/21	16	35.43	0.1	35.50	35.40	15.9	16,971	0.09%
2018/12/20	1	35.75	14	35.50	35.40	-13	16,974	-0.08%
2018/12/19	10.1	35.83	0	0.00	36.00	10.1	16,914	0.06%
2018/12/18	3	35.67	2	36.03	35.65	1	16,943	0.01%
2018/12/17	5	35.90	5	35.55	36.00	0	17,319	0.00%
2018/12/14	9	35.43	8	35.65	35.75	1	17,273	0.01%
2018/12/13	5	35.10	1	35.50	35.50	4	17,362	0.02%
2018/12/12	7	34.89	1	34.95	34.95	6	17,290	0.03%
2018/12/11	10	35.05	0	0.00	34.80	10	17,234	0.06%
2018/12/10	5	34.75	0	0.00	34.75	5	17,308	0.03%
2018/12/07	0	0.00	1	35.25	35.05	-1	17,487	-0.01%
2018/12/06	3	34.80	2	34.78	34.65	1	17,576	0.01%
2018/12/05	6	34.88	6	34.57	34.85	0	17,823	0.00%
2018/12/04	5	35.65	15	35.49	35.05	-10	18,345	-0.05%
2018/12/03	0	0.00	3	35.37	35.85	-3	18,146	-0.02%
2018/11/30	5	34.46	16	34.52	34.50	-11	17,903	-0.06%
2018/11/29	22	34.31	10	34.10	34.05	12	17,779	0.07%
2018/11/28	14	33.60	11	33.85	34.05	3	17,765	0.02%
2018/11/27	44.5	33.41	12	33.45	33.50	32.5	17,583	0.18%
2018/11/26	11	35.20	1	35.30	35.35	10	16,748	0.06%
2018/11/23	15	34.53	0	0.00	34.70	15	17,213	0.09%
2018/11/22	8	34.97	1	34.70	34.85	7	17,290	0.04%
2018/11/21	20.1	35.75	0	0.00	35.70	20.1	17,165	0.12%
2018/11/20	0	0.00	0.4	36.75	36.65	-0.4	17,025	0.00%
2018/11/15	0	0.00	1	36.05	36.15	-1	17,325	-0.01%
2018/11/14	4	36.55	0	0.00	36.35	4	17,409	0.02%
2018/11/13	0	0.00	1	36.10	36.40	-1	17,458	-0.01%
2018/11/08	2	35.25	2	35.35	35.50	0	18,029	0.00%
2018/11/07	10	35.50	0	0.00	35.50	10	18,509	0.05%
2018/11/06	2	35.15	0	0.00	35.10	2	19,646	0.01%
2018/11/05	3	35.07	2	35.50	35.35	1	19,895	0.01%
2018/11/02	5	36.30	6	36.20	36.45	-1	20,127	0.00%
2018/11/01	0.1	35.70	1	35.50	35.65	-1	20,426	0.00%
2018/10/31	3	34.70	0	0.00	34.70	3	20,564	0.01%
2018/10/30	4	33.90	1	34.15	34.10	3	20,695	0.01%
2018/10/29	4	33.70	1	34.00	33.90	3	20,980	0.01%
2018/10/26	7	33.49	1	33.40	33.50	6	21,504	0.03%
2018/10/25	12	33.21	30	34.00	34.00	-18	22,325	-0.08%
2018/10/24	31	34.29	9	34.71	34.15	22	23,157	0.10%
2018/10/23	7	35.74	2	36.08	36.00	5	22,836	0.02%
2018/10/22	0.1	37.60	0	0.00	37.55	0.1	23,078	0.00%
2018/10/19	2	37.20	0	0.00	37.25	2	24,086	0.01%
2018/10/18	1	38.40	0	0.00	38.00	1	24,280	0.00%
2018/10/16	6	38.08	2	38.00	38.20	4	25,323	0.02%
2018/10/12	1	37.85	7.2	38.47	39.00	-6.2	25,600	-0.02%
2018/10/11	25	37.41	0	0.00	37.60	25	25,654	0.10%
2018/10/09	0	0.00	1	40.10	40.05	-1	25,282	0.00%
2018/10/08	0	0.00	1	39.90	39.75	-1	25,339	0.00%
2018/10/05	2	39.58	3	39.95	39.70	-1	25,579	0.00%
2018/10/04	1	39.90	0	0.00	39.80	1	25,683	0.00%
2018/10/03	7	40.50	6	40.17	40.20	1	25,833	0.00%
2018/10/02	1	40.25	0	0.00	40.30	1	26,052	0.00%
2018/10/01	11	41.00	3	41.40	41.05	8	26,235	0.03%
2018/09/28	3	41.08	4	41.38	41.10	-1	26,430	0.00%
2018/09/27	0	0.00	2	40.03	40.25	-2	26,273	-0.01%
2018/09/26	10	40.00	0	0.00	39.90	10	26,482	0.04%
2018/09/25	4	40.45	0	0.00	40.20	4	26,920	0.01%
2018/09/21	0	0.00	9	40.74	40.40	-9	27,049	-0.03%
2018/09/19	1	40.05	1	40.40	40.15	0	26,972	0.00%
2018/09/18	1	39.65	2	39.38	39.70	-1	27,031	0.00%
2018/09/14	0	0.00	12	38.96	39.65	-12	27,256	-0.04%
2018/09/13	1	39.45	0	0.00	39.10	1	27,301	0.00%
2018/09/12	1	38.00	0	0.00	38.55	1	27,171	0.00%
2018/09/11	2	37.70	0	0.00	38.00	2	27,244	0.01%
2018/09/10	25.1	38.58	2	39.28	37.95	23.1	27,027	0.09%
2018/09/07	1	41.60	0	0.00	41.30	1	26,616	0.00%
2018/09/06	0	0.00	0.6	41.70	41.80	-0.6	26,592	0.00%
2018/09/05	0	0.00	0.2	41.60	41.55	-0.2	26,581	0.00%
2018/09/04	0	0.00	1	41.75	42.10	-1	26,593	0.00%
2018/09/03	11	41.41	3	41.27	41.35	8	26,409	0.03%
2018/08/31	12	41.61	14	41.94	42.35	-2	26,343	-0.01%
2018/08/30	33	41.77	0.1	42.00	42.00	32.9	26,050	0.13%
2018/08/29	0	0.00	5.1	43.30	43.40	-5.1	25,625	-0.02%
2018/08/28	5	43.35	1	43.60	43.30	4	25,698	0.02%
2018/08/27	0	0.00	1	43.35	43.30	-1	25,815	0.00%
2018/08/24	1	42.70	0	0.00	42.80	1	25,756	0.00%
2018/08/23	3	42.95	1	42.80	43.10	2	25,948	0.01%
2018/08/22	1	42.75	1	42.80	42.95	0	26,075	0.00%
2018/08/21	3	42.27	7	42.70	42.90	-4	26,120	-0.02%
2018/08/20	1	42.15	0	0.00	42.00	1	26,216	0.00%
2018/08/17	1	42.40	4	42.65	42.05	-3	26,177	-0.01%
2018/08/16	14	41.68	2	42.00	42.00	12	26,134	0.05%
2018/08/15	4	42.88	1	42.60	42.35	3	26,225	0.01%
2018/08/14	5	43.05	2	43.45	43.30	3	25,975	0.01%
2018/08/13	2.1	42.25	19	43.07	42.15	-17	25,677	-0.07%
2018/08/10	1	41.05	5	41.37	41.50	-4	24,798	-0.02%
2018/08/09	0	0.00	1	40.75	40.50	-1	24,741	0.00%
2018/08/08	2	40.70	0	0.00	40.60	2	25,207	0.01%
2018/08/06	3	40.48	0	0.00	40.35	3	25,024	0.01%
2018/08/03	8	40.72	1	40.85	40.45	7	24,795	0.03%
2018/08/02	16	40.76	2	40.95	40.60	14	24,490	0.06%
2018/08/01	9	40.53	8	40.60	41.05	1	23,866	0.00%
2018/07/31	12	39.39	2	39.63	39.35	10	22,946	0.04%
2018/07/30	0	0.00	3	41.05	40.70	-3	22,017	-0.01%
2018/07/27	5	40.66	5	40.88	40.30	0	21,668	0.00%
2018/07/26	13	40.87	5	41.33	40.50	8	21,333	0.04%
2018/07/25	8	45.07	0	0.00	45.10	8	20,460	0.04%
2018/07/24	2	43.78	3.2	44.70	45.50	-1.2	20,173	-0.01%
2018/07/23	1	42.65	0	0.00	42.65	1	19,368	0.01%
2018/07/19	0	0.00	1	42.70	42.75	-1	19,164	-0.01%
2018/07/18	1	42.35	0	0.00	42.25	1	19,412	0.01%
2018/07/17	3	42.23	3	42.20	42.15	0	19,164	0.00%
2018/07/16	3	42.70	1	42.65	42.50	2	19,102	0.01%
2018/07/13	2.2	43.34	1	43.70	43.50	1.2	19,058	0.01%
2018/07/11	1	42.10	1	42.30	42.15	0	18,533	0.00%
2018/07/09	0	0.00	1.3	42.23	42.75	-1.3	17,897	-0.01%
2018/07/06	0	0.00	0.5	41.60	41.60	-0.5	17,544	0.00%
2018/07/05	0	0.00	1	42.00	42.05	-1	17,264	-0.01%
2018/07/04	1	41.60	1	41.80	42.00	0	17,216	0.00%
2018/07/03	2	41.95	0	0.00	42.75	2	16,918	0.01%
2018/07/02	1	41.60	0	0.00	41.85	1	16,442	0.01%
2018/06/29	0	0.00	1	42.25	42.35	-1	16,147	-0.01%
2018/06/28	0	0.00	1	42.65	42.40	-1	15,725	-0.01%
2018/06/27	3	42.87	3	43.18	43.00	0	15,500	0.00%
2018/06/26	1	44.40	1	43.90	43.70	0	15,155	0.00%
2018/06/25	0	0.00	1	44.30	44.70	-1	14,905	-0.01%
2018/06/22	4	44.80	1	44.70	44.60	3	14,764	0.02%
2018/06/20	2	44.55	7	44.31	44.75	-5	14,521	-0.03%
2018/06/19	2	44.50	4	43.91	43.85	-2	14,290	-0.01%
2018/06/15	1	44.75	0	0.00	45.25	1	13,991	0.01%
2018/06/14	2	44.98	1	45.05	44.90	1	13,688	0.01%
2018/06/13	0	0.00	3	45.23	45.45	-3	13,540	-0.02%
2018/06/12	1	44.55	0	0.00	44.50	1	13,514	0.01%
2018/06/11	0	0.00	7	44.77	44.60	-7	13,386	-0.05%
2018/06/05	2	45.00	6	45.03	45.20	-4	13,105	-0.03%
2018/06/04	2	45.10	3	45.40	45.65	-1	12,867	-0.01%
2018/05/30	0	0.00	2	43.75	43.75	-2	12,061	-0.02%
2018/05/29	1	43.15	8	43.08	43.40	-7	11,777	-0.06%
2018/05/28	1	43.90	0	0.00	43.95	1	11,560	0.01%
2018/05/24	20	44.00	2	43.95	44.75	18	11,186	0.16%
2018/05/23	5	44.02	3	44.15	44.10	2	10,986	0.02%
2018/05/17	13	45.98	0.2	45.50	45.65	12.8	10,246	0.12%
2018/05/16	2	46.30	4	45.99	45.90	-2	9,922	-0.02%
2018/05/15	0	0.00	4	42.83	43.50	-4	9,122	-0.04%
2018/05/14	1	42.35	2	43.10	43.15	-1	9,082	-0.01%
2018/05/10	0	0.00	1	41.10	41.10	-1	8,681	-0.01%
2018/05/07	1	41.25	3	41.00	40.40	-2	8,247	-0.02%
2018/05/03	3	40.05	0	0.00	39.40	3	8,040	0.04%
2018/05/02	0.2	40.70	0	0.00	40.85	0.2	7,860	0.00%
2018/04/30	0	0.00	1	40.70	40.85	-1	7,745	-0.01%
2018/04/26	1	40.50	0	0.00	40.50	1	7,705	0.01%
2018/04/24	0	0.00	8.1	40.60	40.85	-8.1	7,530	-0.11%
2018/04/20	0	0.00	33	39.00	38.75	-33	7,184	-0.46%
2018/04/19	7	38.95	27	38.92	39.00	-20	7,137	-0.28%
2018/04/13	6	37.98	5	38.20	38.20	1	8,016	0.01%
2018/04/12	0	38.00	6	38.06	38.10	-6	8,316	-0.07%
2018/04/11	0	0.00	5	38.45	38.45	-5	8,816	-0.06%
2018/04/10	0	0.00	22	37.99	38.20	-22	8,908	-0.25%
2018/04/09	2	37.20	5	37.40	37.35	-3	8,975	-0.03%
2018/03/30	3	36.45	0	0.00	36.60	3	9,384	0.03%
2018/03/23	2	36.80	0	0.00	37.00	2	10,302	0.02%
2018/03/21	0	0.00	8	37.25	37.35	-8	10,321	-0.08%
2018/03/20	8	37.10	0	0.00	37.35	8	10,409	0.08%
2018/03/15	0	0.00	1	37.40	37.60	-1	10,284	-0.01%
2018/03/14	0	0.00	7	37.55	37.50	-7	10,242	-0.07%
2018/03/13	5	37.00	13	37.42	37.50	-8	10,211	-0.08%
2018/03/07	2	36.45	0	0.00	36.40	2	10,705	0.02%
2018/03/06	1	36.55	0	0.00	36.50	1	10,762	0.01%
2018/03/05	1	36.25	0	0.00	36.30	1	11,150	0.01%
2018/03/01	0	0.00	3	37.00	37.00	-3	11,286	-0.03%
2018/02/27	0	0.00	1	36.70	37.00	-1	11,254	-0.01%
2018/02/23	0	0.00	5	36.65	36.85	-5	11,245	-0.04%
2018/02/22	5	36.41	0	0.00	36.50	5	11,272	0.04%
2018/02/21	1	36.95	18	36.88	37.20	-17	11,246	-0.15%
2018/02/12	7	35.71	0	0.00	35.95	7	11,186	0.06%
2018/02/08	0	0.00	4	36.65	36.75	-4	11,101	-0.04%
2018/02/07	0	0.00	23	36.10	36.40	-23	11,348	-0.20%
2018/02/06	32	35.60	0	0.00	35.50	32	11,176	0.29%
2018/02/05	2	37.25	0	0.00	37.80	2	10,868	0.02%
2018/01/29	5	37.77	0	0.00	37.95	5	10,715	0.05%
2018/01/26	0	0.00	15	37.88	38.20	-15	10,632	-0.14%
2018/01/23	44	37.18	1	37.30	37.30	43	10,370	0.41%
2018/01/22	3	37.90	0	0.00	37.85	3	10,192	0.03%
2018/01/19	0	0.00	40.1	38.00	37.90	-40.1	10,101	-0.40%
2018/01/18	0	0.00	10	38.45	37.85	-10	10,032	-0.10%
2018/01/12	1.5	37.68	3	37.65	37.60	-1.5	9,583	-0.02%
2018/01/11	9	37.54	1	37.74	37.50	8	9,356	0.09%
2018/01/10	0	0.00	1	38.40	38.45	-1	8,870	-0.01%
2018/01/09	0	0.00	1	38.20	38.30	-1	8,715	-0.01%
2018/01/08	0	0.00	12	38.02	38.20	-12	8,456	-0.14%
2018/01/03	0.5	37.15	12	37.20	37.35	-11.5	7,533	-0.15%
2018/01/02	0	0.00	6	36.58	36.55	-6	7,250	-0.08%