台泥 (1101)-元大-楊梅券商分點個股進出

台股 » 個股 » 台泥 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台泥

(1101)

可現股當沖

股價
33.70
漲跌
▲0.40
漲幅
+1.20%
成交量
30,136張
產業
上市水泥類股
2640人加入追蹤

立即追蹤
本地時間:14:30

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

台泥 (1101)籌碼相關－元大-楊梅券商分點個股進出

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-楊梅券商分點個股進出
元大-楊梅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	28.2	33.80	14.1	33.64	33.70	14.1	17,684	0.08%
2024/05/10	31	33.05	24	33.13	33.30	7	17,314	0.04%
2024/05/09	7.5	32.76	2.1	32.82	32.65	5.4	17,094	0.03%
2024/05/08	4.1	33.04	1	33.00	33.10	3.1	17,111	0.02%
2024/05/07	3.3	32.94	4.2	33.05	33.20	-0.9	17,141	-0.01%
2024/05/06	20.8	33.05	22.3	32.77	33.00	-1.5	16,992	-0.01%
2024/05/03	0.7	32.55	1	32.65	32.40	-0.3	16,551	0.00%
2024/05/02	1	32.35	3	32.33	32.30	-2	16,359	-0.01%
2024/04/30	2.1	32.15	0.3	32.20	32.05	1.8	16,171	0.01%
2024/04/29	1	32.25	7.8	32.24	32.35	-6.8	16,038	-0.04%
2024/04/26	21.1	31.87	0	32.05	31.80	21.1	15,880	0.13%
2024/04/25	6.3	31.99	103	31.95	32.00	-96.7	15,849	-0.61%	大賣/
2024/04/24	10.2	32.28	66	32.25	32.15	-55.8	15,799	-0.35%
2024/04/23	6.1	32.41	10.1	33.10	32.35	-4	16,021	-0.02%
2024/04/22	1.5	32.33	23	32.46	32.60	-21.5	15,974	-0.13%
2024/04/19	44.4	32.06	44.1	32.20	32.00	0.3	15,756	0.00%
2024/04/18	3.2	32.70	1	32.40	32.70	2.2	15,379	0.01%
2024/04/17	6.7	32.63	20.1	32.44	32.65	-13.4	15,172	-0.09%
2024/04/16	55.3	32.78	14.4	32.78	32.45	40.9	15,008	0.27%
2024/04/15	11.8	32.64	34.2	32.65	32.35	-22.3	14,402	-0.16%
2024/04/12	3.5	31.98	2	32.10	32.20	1.5	14,063	0.01%
2024/04/11	14.3	32.49	12	32.46	32.40	2.3	13,848	0.02%
2024/04/10	16.1	32.89	8.2	32.78	32.70	7.9	13,783	0.06%
2024/04/09	6.1	32.29	5.1	32.38	32.45	1.1	13,609	0.01%
2024/04/08	31.1	32.40	17	32.39	32.30	14.1	13,545	0.10%
2024/04/03	52.3	32.63	33.1	32.42	32.00	19.2	13,436	0.14%
2024/04/02	8.6	31.96	1.2	31.96	31.95	7.5	13,046	0.06%
2024/04/01	9.2	32.15	9.2	32.17	32.15	0	13,124	0.00%
2024/03/29	10.6	31.86	58.5	31.80	32.15	-47.9	13,089	-0.37%
2024/03/28	5.1	31.76	0	0.00	31.70	5.1	12,963	0.04%
2024/03/27	7.1	31.62	1.1	31.79	31.70	6	12,844	0.05%
2024/03/26	3.4	31.47	8	31.50	31.55	-4.6	12,765	-0.04%
2024/03/25	14	31.16	66	31.09	31.10	-52	12,723	-0.41%
2024/03/22	10.6	31.12	21	31.13	31.15	-10.5	12,702	-0.08%
2024/03/21	6.8	31.52	6.1	31.59	31.50	0.7	12,514	0.01%
2024/03/20	50.8	30.96	8.1	30.92	30.90	42.7	12,516	0.34%
2024/03/19	26.6	31.43	6.2	31.55	31.40	20.4	12,198	0.17%
2024/03/18	19.2	31.66	6	31.75	31.70	13.2	11,945	0.11%
2024/03/15	8.1	32.02	6.1	32.06	31.95	2	11,833	0.02%
2024/03/14	8	31.84	8	31.85	32.00	0	11,512	0.00%
2024/03/13	46.1	31.72	4	31.73	31.70	42.1	11,518	0.37%
2024/03/12	2.2	31.97	0	31.90	32.00	2.2	11,388	0.02%
2024/03/11	27.7	31.75	44	31.73	31.80	-16.3	11,415	-0.14%
2024/03/08	12.3	31.98	5	31.96	31.85	7.3	11,531	0.06%
2024/03/07	11	31.90	6	31.93	32.00	5	11,664	0.04%
2024/03/06	24.5	31.98	2.5	31.96	32.00	22	12,022	0.18%
2024/03/05	2.5	32.07	8.8	32.10	32.00	-6.3	13,502	-0.05%
2024/03/04	1.3	32.10	5.4	32.19	32.05	-4.1	13,771	-0.03%
2024/03/01	9.5	32.01	1.1	32.10	32.05	8.4	14,657	0.06%
2024/02/29	2.6	32.12	11.3	32.18	32.10	-8.7	14,759	-0.06%
2024/02/27	26.1	31.93	17.1	31.97	31.85	9	14,610	0.06%
2024/02/26	5.3	32.19	2.1	32.40	32.15	3.2	14,608	0.02%
2024/02/23	9.3	32.43	4.1	32.44	32.40	5.2	14,694	0.04%
2024/02/22	9.2	32.45	1	32.55	32.55	8.2	15,103	0.05%
2024/02/21	4.1	32.45	0	0.00	32.50	4.1	15,202	0.03%
2024/02/20	4.4	32.60	2.6	32.57	32.65	1.9	15,222	0.01%
2024/02/19	7.2	32.41	8	32.61	32.80	-0.8	15,433	-0.01%
2024/02/16	40.1	31.81	0	31.85	31.90	40.1	15,704	0.26%
2024/02/15	16.5	31.94	1.7	31.86	32.00	14.8	15,670	0.09%
2024/02/05	3.2	32.05	3.6	32.10	32.15	-0.5	15,497	0.00%
2024/02/02	0.1	32.35	5	32.25	32.25	-4.9	15,452	-0.03%
2024/02/01	6.1	32.37	2	32.40	32.45	4.1	15,591	0.03%
2024/01/31	6	31.98	0.1	32.00	31.90	5.9	15,628	0.04%
2024/01/30	42.5	32.13	0.1	32.50	32.00	42.4	15,538	0.27%
2024/01/29	9	32.40	0.1	32.55	32.35	8.9	15,511	0.06%
2024/01/26	4.1	32.63	0	0.00	32.60	4.1	15,632	0.03%
2024/01/24	4.2	32.64	0	0.00	32.60	4.2	15,865	0.03%
2024/01/23	0.2	32.59	1	32.65	32.70	-0.8	16,153	0.00%
2024/01/22	6.4	32.40	0	0.00	32.30	6.4	16,296	0.04%
2024/01/19	14.2	31.98	7	32.12	32.40	7.2	16,355	0.04%
2024/01/18	6.4	32.09	0	0.00	32.05	6.4	16,380	0.04%
2024/01/17	7.8	32.35	12	32.30	32.20	-4.2	16,459	-0.03%
2024/01/16	11.3	32.99	6.4	32.99	32.90	4.9	16,356	0.03%
2024/01/15	1.3	33.63	0	0.00	33.65	1.3	16,277	0.01%
2024/01/12	1	33.76	5	33.65	33.75	-4.1	16,716	-0.02%
2024/01/11	4.6	33.73	0	0.00	33.70	4.6	17,605	0.03%
2024/01/10	2.6	33.79	0	0.00	33.70	2.6	18,877	0.01%
2024/01/09	3	34.17	1.5	34.25	34.05	1.5	19,006	0.01%
2024/01/08	2.1	34.40	3	34.37	34.25	-1	19,126	0.00%
2024/01/05	2.1	34.28	2.5	34.34	34.35	-0.4	19,349	0.00%
2024/01/04	6	34.23	0	0.00	34.20	6	19,609	0.03%
2024/01/03	3.5	34.29	0	0.00	34.20	3.5	19,771	0.02%
2024/01/02	0.2	34.81	2	34.65	34.70	-1.8	19,818	-0.01%
2023/12/29	2.1	34.75	5.1	34.75	34.85	-3	19,953	-0.02%
2023/12/28	7.4	34.81	7	34.74	34.90	0.4	20,185	0.00%
2023/12/27	2.1	34.85	11.6	34.74	34.90	-9.5	20,197	-0.05%
2023/12/26	0.1	34.58	0	0.00	34.65	0.1	20,237	0.00%
2023/12/25	1	34.40	2	34.53	34.50	-1	20,449	0.00%
2023/12/22	4	34.25	1	34.25	34.30	3	20,578	0.01%
2023/12/21	0.1	34.22	2	34.25	34.25	-1.9	20,790	-0.01%
2023/12/20	0	34.60	1.1	34.42	34.50	-1.1	21,158	-0.01%
2023/12/19	2	34.28	1	34.30	34.35	1	21,394	0.00%
2023/12/18	3.9	34.49	3	34.55	34.55	0.9	21,730	0.00%
2023/12/15	3.2	34.33	6.1	34.40	34.30	-2.9	21,955	-0.01%
2023/12/14	0	0.00	0.2	34.41	34.40	-0.2	21,772	0.00%
2023/12/13	1.1	34.06	90.1	34.09	34.05	-89	21,743	-0.41%
2023/12/12	3	34.17	5.3	34.15	34.15	-2.3	21,824	-0.01%
2023/12/11	7.3	34.36	1.1	34.36	34.40	6.2	21,878	0.03%
2023/12/08	12	34.75	3.1	34.65	34.60	9	22,119	0.04%
2023/12/07	3.2	34.63	0.3	34.55	34.50	2.9	22,107	0.01%
2023/12/06	12	34.70	12	34.78	34.60	0	22,145	0.00%
2023/12/05	5.3	34.49	82.2	34.31	34.90	-76.9	22,206	-0.35%
2023/12/04	13.1	34.15	5.3	34.24	34.05	7.9	22,066	0.04%
2023/12/01	18.9	34.55	0	0.00	34.40	18.9	22,225	0.08%
2023/11/30	7	35.06	20	35.00	34.95	-13	21,892	-0.06%
2023/11/29	9.1	34.33	5	34.50	34.25	4.1	20,364	0.02%
2023/11/28	63.9	34.96	19.5	34.77	34.50	44.5	20,138	0.22%
2023/11/27	10	34.12	33.3	34.25	33.95	-23.3	19,597	-0.12%
2023/11/24	16	33.89	26.1	34.00	33.75	-10.1	19,408	-0.05%
2023/11/22	13.3	33.99	4	34.10	33.85	9.3	19,049	0.05%
2023/11/21	7.4	33.97	54	34.02	34.20	-46.6	18,952	-0.25%
2023/11/20	36.2	33.56	0.7	33.69	33.60	35.5	18,544	0.19%
2023/11/17	6	33.28	22.7	33.30	33.20	-16.7	18,469	-0.09%
2023/11/16	16.6	33.21	38	33.15	33.05	-21.4	18,400	-0.12%
2023/11/15	8.1	32.97	24	32.98	33.15	-15.9	18,225	-0.09%
2023/11/14	2.1	32.56	20	32.90	32.50	-17.9	18,089	-0.10%
2023/11/13	7.4	32.67	30.2	32.76	32.80	-22.7	18,187	-0.12%
2023/11/10	0.1	32.95	0	0.00	32.85	0.1	18,374	0.00%
2023/11/09	2.5	32.96	3	32.92	32.90	-0.5	18,388	0.00%
2023/11/08	1.7	32.97	9	32.70	32.90	-7.3	18,405	-0.04%
2023/11/07	0	32.70	7.2	32.57	32.55	-7.2	18,432	-0.04%
2023/11/06	3.4	33.04	24	32.88	32.80	-20.6	18,394	-0.11%
2023/11/03	10.1	32.80	37.9	32.84	32.90	-27.8	18,290	-0.15%
2023/11/02	2	32.40	0.1	32.44	32.35	2	18,196	0.01%
2023/11/01	0.1	32.23	2.1	32.06	32.10	-2	18,166	-0.01%
2023/10/31	7.9	32.27	2.1	32.30	32.25	5.8	18,158	0.03%
2023/10/30	3.2	31.97	0	0.00	32.00	3.2	18,028	0.02%
2023/10/27	1.7	31.87	14	31.86	31.85	-12.3	17,917	-0.07%
2023/10/26	3.3	31.46	0	0.00	31.45	3.3	17,975	0.02%
2023/10/25	14.3	31.67	0	31.70	31.55	14.3	17,848	0.08%
2023/10/24	12.6	31.59	6	31.62	31.50	6.6	17,706	0.04%
2023/10/23	10.3	31.73	0	31.75	31.65	10.2	17,530	0.06%
2023/10/20	15.3	31.65	1	31.85	31.75	14.3	17,702	0.08%
2023/10/19	41.5	31.88	4.1	31.84	31.90	37.4	17,409	0.21%
2023/10/18	41.5	32.48	6	32.52	32.45	35.5	16,813	0.21%
2023/10/17	1	33.57	10	33.45	33.45	-9	15,659	-0.06%
2023/10/16	2.1	33.66	2	33.70	33.60	0.1	15,645	0.00%
2023/10/13	41	34.04	2	33.88	33.80	39	15,722	0.25%
2023/10/12	1.1	33.70	0	33.75	33.70	1.1	15,681	0.01%
2023/10/11	2.2	33.05	4	33.06	33.10	-1.8	15,548	-0.01%
2023/10/06	1.2	32.82	0	0.00	32.80	1.2	15,540	0.01%
2023/10/05	21.5	32.77	5	32.80	32.75	16.5	15,507	0.11%
2023/10/04	8.1	32.94	0	0.00	32.90	8.1	15,539	0.05%
2023/10/03	8	33.13	2	33.25	33.20	6	15,625	0.04%
2023/10/02	7.5	33.17	18	33.12	33.10	-10.5	15,776	-0.07%
2023/09/28	1.3	33.16	0	33.22	33.25	1.2	16,020	0.01%
2023/09/27	2.1	32.98	3.4	33.06	33.05	-1.3	15,999	-0.01%
2023/09/26	23.1	33.14	1	33.16	33.00	22.1	15,938	0.14%
2023/09/25	24.2	33.18	5.2	33.11	33.10	19	15,777	0.12%
2023/09/22	7.3	33.42	4	33.45	33.50	3.3	15,474	0.02%
2023/09/21	43.8	33.94	1	33.90	33.80	42.8	15,253	0.28%
2023/09/20	11	34.44	12	34.36	34.35	-1	15,082	-0.01%
2023/09/19	13.5	34.87	1	34.85	34.80	12.5	14,902	0.08%
2023/09/18	16	35.01	0	35.20	35.10	16	14,938	0.11%
2023/09/15	4	35.18	8.3	35.27	35.10	-4.3	15,030	-0.03%
2023/09/14	3	35.35	1	35.40	35.50	2	14,962	0.01%
2023/09/13	16.2	35.14	7.6	35.04	35.30	8.6	14,972	0.06%
2023/09/12	3.2	34.53	2.6	34.54	34.60	0.6	15,254	0.00%
2023/09/11	0.1	34.20	8.1	34.10	34.20	-8	15,266	-0.05%
2023/09/08	9.5	34.17	3	34.10	34.10	6.5	15,301	0.04%
2023/09/07	12	34.39	0	34.43	34.35	12	15,280	0.08%
2023/09/06	41.6	34.56	0	34.62	34.40	41.6	15,287	0.27%
2023/09/05	7.1	35.03	3	35.10	35.00	4.1	14,939	0.03%
2023/09/04	5	34.98	0.2	35.20	35.20	4.8	14,925	0.03%
2023/09/01	15	35.15	10	35.25	35.25	5	14,877	0.03%
2023/08/31	17.3	35.14	2.1	35.10	34.95	15.2	14,843	0.10%
2023/08/30	6.1	35.47	1	35.35	35.30	5.1	14,684	0.03%
2023/08/29	0.2	35.25	3	35.28	35.40	-2.8	15,130	-0.02%
2023/08/28	1.1	35.13	0	0.00	35.20	1.1	15,344	0.01%
2023/08/25	18.5	35.13	0	35.25	35.10	18.5	16,124	0.11%
2023/08/24	1.6	35.27	0.4	35.43	35.30	1.2	16,441	0.01%
2023/08/23	15.1	35.43	1	35.30	35.30	14.1	16,726	0.08%
2023/08/22	2.6	35.39	0.1	35.55	35.40	2.5	16,947	0.01%
2023/08/21	6	35.14	0.4	35.50	35.40	5.6	17,344	0.03%
2023/08/18	14.1	35.31	4	35.36	35.15	10	17,523	0.06%
2023/08/17	7.5	35.62	4.2	35.63	35.65	3.3	17,458	0.02%
2023/08/16	51.1	36.09	4.4	36.14	36.05	46.7	17,488	0.27%
2023/08/15	10.7	36.68	1	36.60	36.70	9.7	17,473	0.06%
2023/08/14	11.5	37.10	4.3	36.84	36.85	7.2	17,582	0.04%
2023/08/11	2.3	37.51	9	37.45	37.40	-6.7	17,637	-0.04%
2023/08/10	7.5	36.95	3.3	36.90	36.85	4.2	17,644	0.02%
2023/08/09	0.8	37.21	1.2	37.13	37.15	-0.4	17,972	0.00%
2023/08/08	1	37.26	1.7	37.21	37.10	-0.7	18,250	0.00%
2023/08/07	1.2	37.54	6.1	37.50	37.65	-4.9	18,384	-0.03%
2023/08/04	1.1	37.45	8.1	37.36	37.35	-7.1	18,438	-0.04%
2023/08/02	3.4	37.33	1.2	37.43	37.20	2.2	18,846	0.01%
2023/08/01	11.1	37.46	7	37.46	37.55	4.1	19,015	0.02%
2023/07/31	6.2	37.39	10.1	37.46	37.30	-3.9	19,125	-0.02%
2023/07/28	0	37.35	2	37.25	37.35	-2	19,175	-0.01%
2023/07/27	1.4	37.33	18.5	37.30	37.35	-17.1	19,620	-0.09%
2023/07/26	13	37.37	3.3	37.32	37.25	9.7	20,584	0.05%
2023/07/25	16.1	37.29	14	37.40	37.40	2.1	20,798	0.01%
2023/07/24	22.4	36.52	4	36.31	36.50	18.4	20,874	0.09%
2023/07/21	11.5	36.27	37	36.50	36.10	-25.5	21,180	-0.12%
2023/07/20	6	36.60	0	0.00	36.55	6	21,667	0.03%
2023/07/19	13.7	36.75	0	36.86	36.60	13.7	22,718	0.06%
2023/07/18	7.5	36.59	1.2	36.81	37.10	6.3	23,504	0.03%
2023/07/17	14.5	36.76	3	36.78	36.75	11.5	23,411	0.05%
2023/07/14	11.1	36.99	0.1	37.09	37.00	11	23,348	0.05%
2023/07/13	5	36.86	1	36.95	36.80	4	23,366	0.02%
2023/07/12	5.2	36.57	6.7	36.57	36.60	-1.5	23,564	-0.01%
2023/07/11	20.5	36.74	0	0.00	36.55	20.5	23,517	0.09%
2023/07/10	9.3	37.01	1	37.25	36.85	8.3	23,394	0.04%
2023/07/07	17.1	37.11	0.1	37.50	37.30	17.1	23,264	0.07%
2023/07/06	32.9	37.34	1	37.20	37.25	31.9	23,393	0.14%
2023/07/05	13.2	37.88	13.9	37.92	37.80	-0.6	23,091	0.00%
2023/07/04	1	38.11	1.2	38.12	38.05	-0.1	22,913	0.00%
2023/07/03	15.1	38.19	3.3	38.22	38.25	11.9	22,864	0.05%
2023/06/30	12	38.10	1	38.15	38.05	11	22,907	0.05%
2023/06/29	1.6	38.12	6.1	38.14	38.05	-4.5	22,932	-0.02%
2023/06/28	30.3	38.08	6	38.38	38.05	24.3	22,980	0.11%
2023/06/27	3.8	38.60	4	38.50	38.45	-0.2	23,114	0.00%
2023/06/26	11.3	38.81	3	38.83	38.80	8.3	23,371	0.04%
2023/06/21	9.1	38.54	7.5	38.60	38.70	1.6	23,378	0.01%
2023/06/20	6.3	38.57	12	38.56	38.55	-5.7	23,375	-0.02%
2023/06/19	12.5	38.70	56	38.70	38.70	-43.5	23,493	-0.19%
2023/06/16	15	38.84	25.1	38.80	38.70	-10.1	23,472	-0.04%
2023/06/15	3.1	38.30	14	38.29	38.35	-10.9	23,007	-0.05%
2023/06/14	14	38.21	5.4	38.30	38.35	8.6	23,330	0.04%
2023/06/13	3.1	38.12	6.2	38.28	38.25	-3.1	23,466	-0.01%
2023/06/12	10.2	38.37	6.3	38.36	38.25	3.9	23,491	0.02%
2023/06/09	2.2	38.45	0.1	38.45	38.45	2.1	23,511	0.01%
2023/06/08	1	38.52	4.3	38.61	38.50	-3.3	23,676	-0.01%
2023/06/07	2.2	38.82	5.1	38.79	38.80	-2.9	23,851	-0.01%
2023/06/06	2.2	38.78	1.1	38.70	38.80	1.2	24,048	0.00%
2023/06/05	13.1	38.86	10	38.96	38.85	3.1	24,210	0.01%
2023/06/02	5.1	38.23	14.4	38.45	38.55	-9.3	24,023	-0.04%
2023/06/01	8.1	37.88	5	37.78	37.75	3.1	23,598	0.01%
2023/05/31	20.2	38.08	0.4	38.25	37.90	19.8	23,504	0.08%
2023/05/30	8.1	38.14	7.1	38.21	38.30	1.1	22,887	0.00%
2023/05/29	9.4	37.86	4.1	37.88	38.15	5.4	23,178	0.02%
2023/05/26	15.6	37.74	6.1	37.79	38.00	9.5	23,692	0.04%
2023/05/25	7.3	37.55	12	37.63	38.05	-4.7	24,133	-0.02%
2023/05/24	6.4	37.66	1.9	37.69	37.85	4.5	23,953	0.02%
2023/05/23	27.2	37.94	3.2	38.01	37.90	24	23,751	0.10%
2023/05/22	8.2	38.17	5.1	38.27	38.25	3.1	23,649	0.01%
2023/05/19	5.6	37.84	1	37.75	37.85	4.6	23,556	0.02%
2023/05/18	10.6	37.88	5.7	37.86	37.85	4.9	23,437	0.02%
2023/05/17	4	38.04	2	38.10	37.90	2	23,453	0.01%
2023/05/16	5	37.52	0.2	37.68	37.75	4.8	23,506	0.02%
2023/05/15	15	37.41	20.2	37.39	37.35	-5.2	23,506	-0.02%
2023/05/12	17	38.43	9.2	38.20	37.80	7.9	23,276	0.03%
2023/05/11	17	38.43	9.2	38.20	38.20	7.9	23,037	0.03%
2023/05/10	2.2	38.76	9.1	38.62	38.85	-6.8	22,849	-0.03%
2023/05/09	39.5	38.99	93.1	38.72	38.65	-53.6	22,795	-0.24%
2023/05/08	26.6	39.51	24.2	39.60	39.60	2.4	22,479	0.01%
2023/05/05	30	39.34	7	39.37	39.30	23	22,322	0.10%
2023/05/04	31	39.52	28.2	39.50	39.45	2.8	22,305	0.01%
2023/05/03	20.1	39.53	3.3	39.67	39.50	16.7	22,236	0.08%
2023/05/02	24.5	39.94	89.8	39.75	39.90	-65.3	22,048	-0.30%
2023/04/28	50	38.81	37.2	38.74	38.70	12.8	21,538	0.06%
2023/04/27	13.3	38.98	8.6	38.98	38.65	4.7	21,481	0.02%
2023/04/26	17	38.67	49.8	38.87	39.10	-32.8	21,572	-0.15%
2023/04/25	80.1	39.04	57.2	38.57	38.50	23	21,693	0.11%
2023/04/24	167.8	39.30	78.5	39.24	39.55	89.4	21,265	0.42%	大買/
2023/04/21	67.2	38.43	42	38.48	38.30	25.2	20,241	0.12%
2023/04/20	0.1	37.35	2.7	37.37	37.20	-2.6	19,358	-0.01%
2023/04/19	4.7	37.36	7.7	37.23	37.10	-3	19,409	-0.02%
2023/04/18	8.2	37.84	3.7	37.63	37.45	4.5	19,425	0.02%
2023/04/17	29.1	38.01	9	38.00	37.95	20.1	19,656	0.10%
2023/04/14	14.6	37.52	31.1	37.39	37.55	-16.5	19,373	-0.09%
2023/04/13	1.4	37.48	5.2	37.52	37.55	-3.8	19,387	-0.02%
2023/04/12	6	37.64	5.1	37.60	37.45	0.9	19,333	0.00%
2023/04/11	39.3	37.32	53	37.15	37.45	-13.7	19,262	-0.07%
2023/04/10	6	36.47	18.1	36.41	36.60	-12.1	19,042	-0.06%
2023/04/07	5.1	36.50	4.5	36.39	36.40	0.6	19,060	0.00%
2023/04/06	3.7	36.45	2.9	36.36	36.45	0.9	19,160	0.00%
2023/03/31	6.9	36.54	8.3	36.50	36.40	-1.4	19,407	-0.01%
2023/03/30	6.3	36.19	4	36.21	36.20	2.3	20,415	0.01%
2023/03/29	3.2	36.28	3.1	36.24	36.35	0.1	21,328	0.00%
2023/03/28	33	36.31	3.3	36.21	36.20	29.7	22,230	0.13%
2023/03/27	17.8	36.84	9.9	36.75	36.65	7.9	23,097	0.03%
2023/03/24	4	37.49	8	37.57	37.60	-4.1	23,872	-0.02%
2023/03/23	9	37.31	16.1	37.45	37.35	-7.1	23,875	-0.03%
2023/03/22	5.1	37.27	11.3	37.30	37.20	-6.2	23,957	-0.03%
2023/03/21	12	37.09	9.8	37.08	37.05	2.2	24,027	0.01%
2023/03/20	14.8	36.93	8.1	36.91	36.90	6.7	24,042	0.03%
2023/03/17	13.3	36.44	1.2	36.47	36.40	12.1	24,199	0.05%
2023/03/16	4.5	36.51	2.5	36.74	36.35	2	23,908	0.01%
2023/03/15	5.2	37.13	2.1	37.13	37.10	3.1	23,942	0.01%
2023/03/14	13.2	36.37	2.3	36.60	36.75	10.9	24,037	0.05%
2023/03/13	16.2	36.74	10	36.54	36.75	6.2	24,266	0.03%
2023/03/10	23.4	36.74	1	36.65	36.70	22.4	24,281	0.09%
2023/03/09	25.9	37.29	40.5	37.36	37.20	-14.6	24,506	-0.06%
2023/03/08	16	37.64	3	37.57	37.75	13	24,873	0.05%
2023/03/07	9	37.97	1	38.00	37.95	8	24,885	0.03%
2023/03/06	2.3	37.99	3.2	37.96	37.95	-0.9	25,216	0.00%
2023/03/03	55.1	37.71	1	37.75	37.75	54.1	25,487	0.21%
2023/03/02	31.2	37.57	3.1	37.69	37.90	28.1	25,669	0.11%
2023/03/01	58.7	38.00	3.1	38.16	37.80	55.6	25,706	0.22%
2023/02/24	23.4	39.31	27.4	39.18	39.15	-4	25,338	-0.02%
2023/02/23	9.3	39.32	102.8	39.44	39.50	-93.5	24,816	-0.38%	大賣/
2023/02/22	6.4	38.01	2.1	38.10	38.05	4.4	25,159	0.02%
2023/02/21	3.5	38.30	1.1	38.21	38.35	2.4	26,058	0.01%
2023/02/20	4.1	37.87	9.4	38.18	38.25	-5.3	26,714	-0.02%
2023/02/17	1	37.30	1.3	37.59	38.00	-0.3	27,226	0.00%
2023/02/16	21.4	37.63	4.4	37.49	37.50	17	27,958	0.06%
2023/02/15	5.9	37.67	31	37.64	37.55	-25.1	28,051	-0.09%
2023/02/14	13	37.43	15	37.38	37.25	-2	27,991	-0.01%
2023/02/13	2	37.03	4.3	37.09	37.00	-2.3	27,957	-0.01%
2023/02/10	4.1	36.87	10.1	36.98	36.85	-6	28,096	-0.02%
2023/02/09	7.9	36.66	20.8	36.65	36.60	-12.9	28,114	-0.05%
2023/02/08	1	36.70	3.7	36.74	36.75	-2.7	28,188	-0.01%
2023/02/07	27	36.61	65	36.24	36.65	-38	28,269	-0.13%
2023/02/06	15.3	36.28	7.2	36.13	36.15	8.1	28,252	0.03%
2023/02/03	31.1	36.41	2	36.47	36.45	29.1	28,142	0.10%
2023/02/02	6.5	36.81	1.3	36.72	36.80	5.2	28,165	0.02%
2023/02/01	0.3	36.70	7	36.49	36.75	-6.7	28,193	-0.02%
2023/01/31	17.4	36.54	5	36.65	36.25	12.4	28,263	0.04%
2023/01/30	7	36.75	6	36.99	36.95	1	28,195	0.00%
2023/01/17	9.1	36.04	12.1	36.15	36.00	-2.9	28,181	-0.01%
2023/01/16	23.6	36.51	41.1	36.44	36.50	-17.6	28,175	-0.06%
2023/01/13	18	36.19	77.6	36.08	36.15	-59.5	27,855	-0.21%
2023/01/12	24	35.31	51.4	35.31	35.40	-27.4	27,913	-0.10%
2023/01/11	6	34.68	2	34.75	34.70	4	28,119	0.01%
2023/01/10	3.5	34.42	10	34.60	34.60	-6.5	28,426	-0.02%
2023/01/09	1	34.60	18.1	34.54	34.60	-17.1	28,943	-0.06%
2023/01/06	4.1	34.33	11	34.26	34.25	-6.9	29,213	-0.02%
2023/01/05	11.1	34.37	5.2	34.41	34.45	5.8	29,670	0.02%
2023/01/04	1	33.50	1	33.60	33.50	0	29,498	0.00%
2023/01/03	4.1	33.31	0	0.00	33.50	4.1	29,714	0.01%
2022/12/30	3.5	33.74	6	33.81	33.65	-2.5	29,735	-0.01%
2022/12/29	10	33.80	8	33.86	33.70	2	29,889	0.01%
2022/12/28	0	34.25	7	34.31	34.30	-7	30,140	-0.02%
2022/12/27	1	34.55	2	34.50	34.30	-1	30,373	0.00%
2022/12/26	3	34.32	3.3	34.30	34.40	-0.3	30,533	0.00%
2022/12/23	19.6	34.33	20	34.30	34.05	-0.4	31,062	0.00%
2022/12/22	12.1	34.33	49.5	34.55	34.45	-37.4	31,982	-0.12%
2022/12/21	28	33.88	11	33.97	34.05	17	31,325	0.05%
2022/12/20	2.3	33.86	4	33.84	33.70	-1.7	30,705	-0.01%
2022/12/19	20.7	33.76	2	33.80	33.85	18.7	30,251	0.06%
2022/12/16	14.1	33.10	11	33.96	34.60	3.1	29,428	0.01%
2022/12/15	0.1	33.60	6.2	33.51	33.55	-6.1	28,860	-0.02%
2022/12/14	22.5	33.56	0	0.00	33.50	22.5	29,170	0.08%
2022/12/13	5.2	33.61	11	33.72	33.70	-5.8	29,231	-0.02%
2022/12/12	0.7	33.77	2	33.63	33.85	-1.3	29,198	0.00%
2022/12/09	4.1	33.73	7	33.71	33.70	-2.9	29,684	-0.01%
2022/12/08	13	33.20	1	33.20	33.20	12	29,675	0.04%
2022/12/07	23.4	33.15	10.8	33.28	33.35	12.6	29,677	0.04%
2022/12/06	30.3	33.35	8	33.46	33.30	22.3	29,698	0.08%
2022/12/05	24.4	33.42	19	33.57	33.70	5.4	29,562	0.02%
2022/12/02	48.3	33.68	2.2	33.71	33.65	46.1	29,249	0.16%
2022/12/01	25.6	34.05	22.1	34.00	34.05	3.5	29,193	0.01%
2022/11/30	3.1	33.49	2.2	33.70	33.90	0.9	29,003	0.00%
2022/11/29	5	32.91	8	33.37	33.55	-3	28,619	-0.01%
2022/11/28	17.5	33.07	2	33.00	33.00	15.5	28,640	0.05%
2022/11/25	13	33.37	29.5	33.36	33.55	-16.5	28,428	-0.06%
2022/11/24	6	32.78	24	32.91	33.20	-18	28,273	-0.06%
2022/11/23	7.3	32.79	16	32.69	32.70	-8.7	28,055	-0.03%
2022/11/22	21.5	32.63	6.7	32.56	32.65	14.8	27,954	0.05%
2022/11/21	20	32.87	4	32.85	32.85	16	27,730	0.06%
2022/11/18	29.6	33.55	210.2	33.60	33.30	-180.6	27,498	-0.66%	大賣/鉅額交易
2022/11/17	74.4	34.26	24.2	34.19	34.25	50.2	26,542	0.19%
2022/11/16	22.2	33.12	3	33.17	32.90	19.2	25,556	0.07%
2022/11/15	17.7	33.38	15.1	33.65	33.85	2.6	24,950	0.01%
2022/11/14	7.3	33.62	12.6	33.87	34.15	-5.3	24,375	-0.02%
2022/11/11	8.3	32.23	14.1	32.13	32.15	-5.8	23,576	-0.02%
2022/11/10	100.1	32.10	6	32.04	31.70	94.1	23,483	0.40%
2022/11/09	58.1	31.96	3.3	31.99	31.90	54.8	23,444	0.23%
2022/11/08	34	31.41	23.1	31.65	31.65	10.9	23,282	0.05%
2022/11/07	22	30.78	3	30.95	31.00	19	23,106	0.08%
2022/11/04	26.1	30.23	1	30.50	30.45	25.1	23,191	0.11%
2022/11/03	51.2	30.21	3	30.32	30.30	48.1	23,144	0.21%
2022/11/02	2	30.73	0	0.00	30.75	2	23,105	0.01%
2022/11/01	4.1	30.57	6	30.61	30.65	-1.9	23,119	-0.01%
2022/10/31	1.2	30.28	4	30.55	30.25	-2.9	23,108	-0.01%
2022/10/28	5.1	30.79	0	0.00	30.50	5.1	23,119	0.02%
2022/10/27	17	31.02	12	30.98	30.85	5	23,111	0.02%
2022/10/26	5	30.23	5.1	30.34	30.30	-0.1	23,119	0.00%
2022/10/25	200	30.05	165.5	29.90	29.90	34.5	23,077	0.15%	大買/大賣/
2022/10/24	6.1	30.98	2	31.08	30.60	4.1	22,682	0.02%
2022/10/21	1.4	31.14	2	31.05	31.00	-0.6	22,562	0.00%
2022/10/20	17.6	30.83	254	30.66	30.90	-236.4	22,518	-1.05%	大賣/鉅額交易
2022/10/19	75	31.90	6	31.76	31.60	69	22,012	0.31%
2022/10/18	9.8	31.51	1	31.90	31.45	8.8	21,608	0.04%
2022/10/17	35.4	31.64	12.1	31.87	31.70	23.3	21,593	0.11%
2022/10/14	18.5	32.57	2	32.80	32.40	16.5	21,633	0.08%
2022/10/13	32.4	32.87	4	32.87	32.65	28.4	21,544	0.13%
2022/10/12	5.2	33.85	0	0.00	33.75	5.2	21,287	0.02%
2022/10/11	7.4	33.79	52	33.84	33.80	-44.6	21,345	-0.21%
2022/10/07	5	34.24	0	0.00	34.25	5	21,291	0.02%
2022/10/06	3	34.30	0	0.00	34.30	3	21,266	0.01%
2022/10/05	72.4	34.31	2.3	34.31	34.15	70.1	21,277	0.33%
2022/10/04	70.6	33.82	6	33.75	33.85	64.6	21,025	0.31%
2022/10/03	6.1	33.72	4.4	33.76	33.65	1.7	20,773	0.01%
2022/09/30	11.3	33.76	6	33.74	33.80	5.3	20,658	0.03%
2022/09/29	59.1	34.29	11.5	34.13	34.15	47.6	20,144	0.24%
2022/09/28	19.8	35.14	32.5	35.02	34.90	-12.7	19,056	-0.07%
2022/09/27	63.1	35.76	2.1	35.70	35.80	61	18,789	0.32%
2022/09/26	16.8	36.06	10	36.05	35.85	6.8	18,599	0.04%
2022/09/23	24.1	37.03	2	37.10	37.00	22.1	18,381	0.12%
2022/09/22	13.1	37.52	1	37.35	37.55	12.1	18,250	0.07%
2022/09/21	25	38.21	1	38.10	38.10	24	17,880	0.13%
2022/09/20	4	38.61	0.1	38.85	38.55	3.9	17,513	0.02%
2022/09/19	6	38.90	6	38.86	38.80	0	17,397	0.00%
2022/09/16	14.8	38.85	101	38.86	38.60	-86.2	17,332	-0.50%
2022/09/15	5.4	39.48	105.5	39.45	39.55	-100.1	16,939	-0.59%	大賣/
2022/09/14	17.4	39.69	0	0.00	39.65	17.4	16,875	0.10%
2022/09/13	5.3	39.89	1.3	39.94	39.90	4	16,925	0.02%
2022/09/12	1.5	39.71	3	39.83	39.80	-1.5	16,977	-0.01%
2022/09/08	2.4	39.70	18.2	39.65	39.85	-15.8	17,321	-0.09%
2022/09/07	5.2	39.66	2	39.70	39.70	3.2	17,462	0.02%
2022/09/06	0	39.75	9.2	39.73	39.85	-9.1	17,501	-0.05%
2022/09/05	1.4	39.00	3.6	39.00	39.10	-2.2	17,483	-0.01%
2022/09/02	4.3	38.81	1	38.55	38.50	3.3	17,570	0.02%
2022/09/01	5.7	38.96	1.1	38.96	38.90	4.6	17,325	0.03%
2022/08/31	0.5	39.30	1.6	39.25	39.30	-1.1	17,158	-0.01%
2022/08/30	4	39.20	3	39.20	39.25	1	17,048	0.01%
2022/08/29	8.7	39.13	5.5	39.17	39.35	3.2	17,169	0.02%
2022/08/26	2.2	39.56	1	39.60	39.65	1.2	17,183	0.01%
2022/08/25	2.2	39.36	4.5	39.43	39.55	-2.3	17,263	-0.01%
2022/08/24	2	39.13	3	39.25	39.25	-1	17,398	-0.01%
2022/08/23	6.2	39.20	1.4	39.19	39.35	4.8	17,816	0.03%
2022/08/22	0.2	39.26	6.4	39.22	39.65	-6.2	17,936	-0.03%
2022/08/19	30.4	39.47	0	0.00	39.45	30.4	18,065	0.17%
2022/08/18	8.5	39.63	1.4	39.64	39.80	7.1	18,153	0.04%
2022/08/17	9.1	39.39	27	39.42	40.00	-17.9	18,215	-0.10%
2022/08/16	2.1	39.33	1.1	39.41	39.35	1	18,244	0.01%
2022/08/15	6	39.22	1	39.15	39.30	5	18,314	0.03%
2022/08/12	3	39.17	0.1	39.50	39.30	2.9	18,719	0.02%
2022/08/11	3.6	39.05	22	39.02	39.35	-18.4	18,846	-0.10%
2022/08/10	3	38.60	1	38.50	38.75	2	18,945	0.01%
2022/08/09	58	38.31	0	0.00	38.75	58	19,108	0.30%
2022/08/08	37.4	38.45	1	38.55	38.70	36.4	19,258	0.19%
2022/08/05	27.3	38.90	0	0.00	38.85	27.3	19,436	0.14%
2022/08/04	3.5	38.82	0	0.00	38.75	3.5	19,943	0.02%
2022/08/03	9	38.94	2.1	39.08	39.10	7	20,186	0.03%
2022/08/02	33.3	39.13	2	39.15	39.15	31.3	20,245	0.15%
2022/08/01	76	39.02	1	39.45	39.50	75	20,243	0.37%
2022/07/29	29	38.57	1	38.55	38.75	28	20,205	0.14%
2022/07/28	7.4	38.12	4	38.18	38.20	3.4	20,134	0.02%
2022/07/27	5.1	37.83	1	37.85	37.85	4.1	20,075	0.02%
2022/07/26	1.2	37.83	1	37.85	37.80	0.2	20,246	0.00%
2022/07/25	4.1	37.73	3	37.78	37.85	1.1	20,320	0.01%
2022/07/22	5.8	37.77	0	0.00	37.70	5.8	20,389	0.03%
2022/07/21	33.1	37.96	6	37.99	38.05	27.1	20,196	0.13%
2022/07/20	10.6	41.64	10	41.98	41.60	0.6	19,656	0.00%
2022/07/19	7	41.06	10	41.23	41.65	-3	19,510	-0.02%
2022/07/18	19	40.22	0	0.00	40.70	19	19,267	0.10%
2022/07/15	18.2	40.96	2	40.60	40.50	16.2	19,169	0.08%
2022/07/14	7	41.76	0	0.00	41.70	7	19,107	0.04%
2022/07/13	20.1	41.79	18.1	41.77	41.80	2	19,230	0.01%
2022/07/12	6.2	40.78	7	40.92	41.00	-0.8	19,337	0.00%
2022/07/11	3	41.00	7	41.01	41.10	-4	19,484	-0.02%
2022/07/08	11	40.87	13	40.78	40.80	-2	19,573	-0.01%
2022/07/07	8	40.44	11	40.67	40.90	-3	19,674	-0.02%
2022/07/06	10.1	40.05	2	40.30	40.00	8.1	20,055	0.04%
2022/07/05	4	40.59	10.1	40.48	40.75	-6.1	19,967	-0.03%
2022/07/04	5	39.98	3	40.12	40.00	2	19,809	0.01%
2022/07/01	10.3	40.40	7.4	40.41	40.35	2.9	19,681	0.01%
2022/06/30	15.1	39.45	5	39.50	39.50	10.1	19,421	0.05%
2022/06/29	10	39.52	1	39.70	39.55	9	19,227	0.05%
2022/06/28	5	39.68	0	0.00	39.60	5	19,218	0.03%
2022/06/27	1	39.81	5	39.80	39.80	-4	19,203	-0.02%
2022/06/24	5	39.45	2	39.58	39.50	3	19,070	0.02%
2022/06/23	6.5	39.26	2	39.25	39.00	4.5	18,963	0.02%
2022/06/22	14.1	39.62	2	39.63	39.50	12.1	18,809	0.06%
2022/06/21	11	39.10	13	39.32	39.45	-2	18,775	-0.01%
2022/06/20	27.2	39.02	11	39.05	38.85	16.2	18,695	0.09%
2022/06/17	24.7	39.68	0	0.00	39.60	24.7	18,440	0.13%
2022/06/16	60	40.53	2	40.28	40.00	58	18,279	0.32%
2022/06/15	29.2	40.13	3	40.10	40.05	26.2	18,452	0.14%
2022/06/14	16.1	40.18	1	40.25	40.10	15.1	18,363	0.08%
2022/06/13	23	40.84	1.2	40.97	40.80	21.9	18,122	0.12%
2022/06/10	11.1	41.45	1	41.45	41.40	10.1	17,840	0.06%
2022/06/09	11.1	41.65	0	0.00	41.55	11.1	17,831	0.06%
2022/06/08	11	41.70	1.2	41.60	41.75	9.8	17,785	0.06%
2022/06/07	29	41.49	1.3	41.57	41.35	27.7	17,736	0.16%
2022/06/06	7	41.56	0	0.00	41.55	7	17,502	0.04%
2022/06/02	9.2	41.76	2	41.70	41.70	7.2	17,511	0.04%
2022/06/01	21	42.39	6	42.15	42.10	15	17,534	0.09%
2022/05/31	16	42.72	7	42.63	42.60	9	17,391	0.05%
2022/05/30	2.1	42.88	2	42.90	42.80	0.1	16,918	0.00%
2022/05/27	3.2	42.29	12	42.05	42.20	-8.9	16,696	-0.05%
2022/05/26	18.4	42.11	5	41.99	41.70	13.4	16,596	0.08%
2022/05/25	0	0.00	2	41.40	41.65	-2	16,538	-0.01%
2022/05/24	8	41.20	0	0.00	41.20	8	16,462	0.05%
2022/05/23	4.1	41.34	0	0.00	41.20	4.1	16,294	0.03%
2022/05/20	9	41.68	12	41.53	41.15	-3	16,186	-0.02%
2022/05/19	7.2	41.16	4	41.15	41.10	3.2	15,717	0.02%
2022/05/18	22.2	41.31	7	41.30	41.60	15.2	15,532	0.10%
2022/05/17	7	41.47	4	41.60	41.50	3	15,250	0.02%
2022/05/16	2.3	41.19	1	41.15	41.25	1.3	15,019	0.01%
2022/05/13	7	41.35	10.2	41.54	41.60	-3.2	14,715	-0.02%
2022/05/12	25.5	41.40	13	41.18	40.80	12.5	14,482	0.09%
2022/05/11	54.7	42.75	32	42.70	42.65	22.7	13,898	0.16%
2022/05/10	10.3	43.83	7.5	43.97	43.85	2.8	13,469	0.02%
2022/05/09	12.5	44.40	0	0.00	44.25	12.5	13,279	0.09%
2022/05/06	20.1	45.11	7	45.11	45.10	13.1	13,113	0.10%
2022/05/05	14	45.63	0	0.00	45.60	14	13,152	0.11%
2022/05/04	5.1	45.41	0	0.00	45.50	5.1	13,127	0.04%
2022/05/03	15.3	45.29	0	0.00	45.35	15.3	13,228	0.12%
2022/04/29	15.1	46.08	0	0.00	45.90	15.1	12,942	0.12%
2022/04/28	14	45.64	0	0.00	46.10	14	12,785	0.11%
2022/04/27	16.1	45.84	2	45.90	45.80	14.1	12,580	0.11%
2022/04/26	20	46.30	0	0.00	46.20	20	12,312	0.16%
2022/04/25	25.1	46.13	2	46.15	46.10	23.1	12,241	0.19%
2022/04/22	5.1	46.52	2.1	46.60	46.55	3	12,099	0.02%
2022/04/21	19.4	46.67	2	46.78	46.80	17.4	12,074	0.14%
2022/04/20	5.3	46.48	15	46.50	46.60	-9.7	12,063	-0.08%
2022/04/19	12.2	46.38	2	46.40	46.35	10.2	11,970	0.09%
2022/04/18	21.2	46.71	4	46.50	46.50	17.2	11,843	0.15%
2022/04/15	16.3	47.14	1	47.10	47.10	15.3	11,628	0.13%
2022/04/14	6	47.86	3	47.95	47.70	3	11,442	0.03%
2022/04/13	22.5	47.96	1	47.86	48.00	21.5	11,348	0.19%
2022/04/12	39.5	48.20	6	48.44	48.00	33.5	11,175	0.30%
2022/04/11	0	49.70	1	49.60	49.45	-1	10,764	-0.01%
2022/04/08	0	0.00	8	49.57	49.80	-8	10,837	-0.07%
2022/04/07	2	50.09	1.1	50.10	49.55	1	10,806	0.01%
2022/04/06	2.1	49.75	20	49.92	50.20	-17.9	10,709	-0.17%
2022/04/01	2.1	49.61	3	49.62	49.75	-0.9	10,657	-0.01%
2022/03/31	5	49.91	19	50.00	49.90	-14	10,588	-0.13%
2022/03/30	7	49.92	7	49.79	49.85	0	10,436	0.00%
2022/03/29	6.1	49.89	1	49.75	49.80	5.1	10,432	0.05%
2022/03/28	5	49.65	1	49.25	49.70	4	10,389	0.04%
2022/03/25	22	49.69	37.1	49.68	49.70	-15.1	10,342	-0.15%
2022/03/24	14.1	49.90	7	49.86	49.95	7.1	10,385	0.07%
2022/03/23	1	49.60	2	49.58	49.65	-1	10,460	-0.01%
2022/03/22	5.1	49.45	8.4	49.44	49.70	-3.3	10,377	-0.03%
2022/03/21	3.4	49.56	9.8	49.63	49.75	-6.4	10,380	-0.06%
2022/03/18	2.2	48.57	17	48.50	48.95	-14.8	10,135	-0.15%
2022/03/17	3	47.95	11.4	48.08	48.00	-8.4	9,745	-0.09%
2022/03/16	27	47.79	7.2	47.78	47.85	19.8	9,630	0.21%
2022/03/15	9.2	47.71	7.1	47.85	47.95	2.1	9,597	0.02%
2022/03/14	6	47.58	10	47.55	47.55	-4	9,592	-0.04%
2022/03/11	1.2	47.42	1	47.45	47.45	0.2	9,676	0.00%
2022/03/10	4.1	47.29	1	47.60	47.60	3.1	9,818	0.03%
2022/03/09	1	47.25	1.2	47.31	47.25	-0.2	9,901	0.00%
2022/03/08	9.1	47.04	8	47.07	46.95	1.1	10,051	0.01%
2022/03/07	11.9	47.04	0.2	47.25	47.10	11.8	10,059	0.12%
2022/03/04	48.8	47.69	0	0.00	47.65	48.8	10,340	0.47%
2022/03/03	2.1	47.93	1	48.01	48.05	1.1	10,465	0.01%
2022/03/02	0.1	47.70	0	0.00	48.00	0.1	10,752	0.00%
2022/03/01	2	47.70	6	47.69	47.80	-4	10,862	-0.04%
2022/02/25	5.1	47.08	28	47.34	47.35	-22.9	10,955	-0.21%
2022/02/24	10.1	47.25	4	47.23	47.30	6.1	10,884	0.06%
2022/02/23	1.2	47.55	5	47.67	47.65	-3.8	10,872	-0.03%
2022/02/22	3.2	47.29	1	47.50	47.70	2.2	10,974	0.02%
2022/02/21	3	47.43	3.1	47.60	47.60	-0.1	10,977	0.00%
2022/02/18	1.1	47.26	1.3	47.46	47.45	-0.2	11,056	0.00%
2022/02/17	1	47.45	3	47.45	47.45	-2	11,143	-0.02%
2022/02/16	46.7	47.01	2	47.05	47.00	44.7	11,199	0.40%
2022/02/15	6	46.98	0	0.00	47.00	6	11,255	0.05%
2022/02/14	7.1	47.13	0	0.00	47.15	7.1	11,341	0.06%
2022/02/11	0	47.50	0	0.00	47.55	0	11,337	0.00%
2022/02/10	1	47.20	0	0.00	47.55	1	11,361	0.01%
2022/02/09	2	47.08	0.1	47.25	47.30	1.9	11,433	0.02%
2022/02/08	10.3	46.97	0	0.00	46.95	10.3	11,535	0.09%
2022/02/07	3.1	46.41	1	46.05	47.10	2.1	11,491	0.02%
2022/01/26	9.2	46.77	0.2	47.05	46.85	9	11,314	0.08%
2022/01/25	28.5	46.78	3	46.75	46.80	25.5	11,349	0.22%
2022/01/24	1	47.15	3	47.12	47.15	-2	11,222	-0.02%
2022/01/21	3.2	47.23	3	47.20	47.40	0.2	11,339	0.00%
2022/01/20	7	47.52	0	0.00	47.50	7	11,291	0.06%
2022/01/19	2	47.58	0	0.00	47.60	2	11,341	0.02%
2022/01/18	2.1	47.50	0	0.00	47.75	2.1	11,490	0.02%
2022/01/17	7	47.46	6	47.40	47.60	1	11,598	0.01%
2022/01/14	5.1	47.54	2	47.50	47.60	3.1	11,605	0.03%
2022/01/13	16.2	47.54	0	0.00	47.95	16.2	11,826	0.14%
2022/01/12	2.1	47.21	0	0.00	47.50	2.1	12,070	0.02%
2022/01/11	5.1	47.15	2	47.20	47.50	3.1	12,310	0.02%
2022/01/10	4.3	47.01	0	0.00	47.30	4.3	12,274	0.03%
2022/01/07	1.2	47.23	2	47.50	47.45	-0.8	12,237	-0.01%
2022/01/06	1.1	47.16	1	47.50	47.60	0.1	12,219	0.00%
2022/01/05	2.1	47.15	0	0.00	47.15	2.1	12,240	0.02%
2022/01/04	2.2	47.23	0.9	47.60	47.30	1.3	12,299	0.01%
2022/01/03	1.6	47.65	0	0.00	47.45	1.6	12,196	0.01%
2021/12/30	0	48.15	0.1	48.20	48.00	0	12,155	0.00%
2021/12/29	0.1	48.20	2	48.10	48.15	-2	12,270	-0.02%
2021/12/28	0.1	48.00	0	0.00	48.15	0.1	12,350	0.00%
2021/12/27	0.1	48.00	3	48.02	48.10	-2.9	12,448	-0.02%
2021/12/23	0	0.00	1	47.70	47.70	-1	12,853	-0.01%
2021/12/22	0	47.40	3	47.20	47.40	-3	12,914	-0.02%
2021/12/21	0.1	47.40	0	0.00	47.25	0.1	13,062	0.00%
2021/12/20	33.3	47.21	1.6	47.32	47.40	31.7	13,199	0.24%
2021/12/17	4	47.21	14	47.47	47.45	-10	13,236	-0.08%
2021/12/16	2.1	46.93	1.1	46.96	46.90	1	13,161	0.01%
2021/12/15	0.1	47.15	0	0.00	46.95	0.1	13,398	0.00%
2021/12/14	2.7	47.04	3	47.10	47.00	-0.3	13,527	0.00%
2021/12/13	2.2	47.45	5	47.11	47.10	-2.9	13,762	-0.02%
2021/12/10	1.1	47.50	1	47.50	47.30	0.1	14,011	0.00%
2021/12/09	3.7	47.59	1	47.65	47.40	2.7	14,718	0.02%
2021/12/08	0	0.00	2	47.68	47.70	-2	15,007	-0.01%
2021/12/07	34.1	47.18	8.2	47.48	47.55	25.9	15,100	0.17%
2021/12/06	4	47.10	2	47.20	47.30	2	15,059	0.01%
2021/12/03	2.2	46.64	0	0.00	46.40	2.2	15,012	0.01%
2021/12/02	5.1	46.43	7	46.39	46.30	-1.9	14,910	-0.01%
2021/12/01	13.2	46.42	0	0.00	46.60	13.2	14,885	0.09%
2021/11/30	14	46.26	1	47.15	46.00	13	14,816	0.09%
2021/11/29	9.4	46.24	3	46.13	46.50	6.4	14,386	0.04%
2021/11/26	22.1	46.63	72	46.56	46.50	-49.9	14,324	-0.35%
2021/11/25	10.5	47.16	15	47.14	47.15	-4.5	14,217	-0.03%
2021/11/24	7.5	47.51	8	47.54	47.45	-0.5	14,124	0.00%
2021/11/23	12.2	47.80	1	47.80	47.80	11.2	13,953	0.08%
2021/11/22	5	47.93	1.6	48.01	47.90	3.4	13,999	0.02%
2021/11/19	9.3	48.10	4	48.23	48.30	5.3	13,936	0.04%
2021/11/18	7.2	48.31	1	48.30	48.30	6.2	13,882	0.04%
2021/11/17	5.3	48.42	1	48.40	48.55	4.3	13,875	0.03%
2021/11/16	3	48.45	1.1	48.46	48.65	1.9	13,977	0.01%
2021/11/15	8.4	48.43	0	0.00	48.60	8.4	14,174	0.06%
2021/11/12	23	48.55	0	0.00	48.70	23	14,358	0.16%
2021/11/11	10.2	48.70	0	0.00	48.80	10.2	14,578	0.07%
2021/11/10	12.1	48.50	0	0.00	48.70	12.1	14,843	0.08%
2021/11/09	25	48.56	0	0.00	48.80	25	15,088	0.17%
2021/11/08	3.2	48.74	2	48.55	48.95	1.2	16,197	0.01%
2021/11/05	32	47.98	4	48.03	48.15	28	16,989	0.16%
2021/11/04	33.1	48.17	15	48.24	48.10	18.1	17,324	0.10%
2021/11/03	23.1	48.14	2	48.13	48.15	21.1	17,764	0.12%
2021/11/02	6.1	48.25	0	0.00	48.15	6.1	18,197	0.03%
2021/11/01	9	48.12	1	48.10	48.25	8	18,674	0.04%
2021/10/29	8.1	48.33	0	0.00	48.25	8.1	18,923	0.04%
2021/10/28	4	48.43	3	48.60	48.50	1	19,472	0.01%
2021/10/27	6.2	48.42	0.5	48.60	48.35	5.7	19,594	0.03%
2021/10/26	9.1	48.67	17	48.65	48.45	-8	19,646	-0.04%
2021/10/25	17.2	48.23	3	48.17	48.25	14.2	19,726	0.07%
2021/10/22	1.1	48.95	3.1	48.87	48.80	-2.1	20,089	-0.01%
2021/10/21	4.1	48.44	0	0.00	48.75	4.1	20,240	0.02%
2021/10/20	35.4	48.45	15.4	48.35	48.35	20	20,272	0.10%
2021/10/19	17.5	49.07	3.1	49.80	49.10	14.4	20,369	0.07%
2021/10/18	8.1	49.87	0	0.00	49.80	8.1	20,223	0.04%
2021/10/15	0.1	50.01	0	0.00	50.10	0.1	20,486	0.00%
2021/10/14	10.1	50.00	1	50.30	49.90	9.1	20,492	0.04%
2021/10/13	20	50.30	0	0.00	50.50	20	20,515	0.10%
2021/10/12	2	50.05	0	50.30	50.20	2	20,491	0.01%
2021/10/08	1	50.20	0	0.00	50.40	1	20,467	0.00%
2021/10/07	0	50.30	0.5	50.30	50.40	-0.5	20,717	0.00%
2021/10/06	2.6	49.98	5.1	49.98	49.90	-2.5	20,940	-0.01%
2021/10/05	4	50.20	9.2	50.22	50.30	-5.2	21,193	-0.02%
2021/10/04	3.2	49.98	1.2	50.29	50.00	2	21,654	0.01%
2021/10/01	25.3	50.04	2	49.95	50.20	23.3	22,316	0.10%
2021/09/30	0	0.00	1.2	51.00	51.00	-1.2	22,380	-0.01%
2021/09/29	1.1	50.70	2	50.90	50.60	-0.9	22,519	0.00%
2021/09/28	4	50.78	1	51.00	51.00	3	22,713	0.01%
2021/09/27	3	50.87	0	0.00	51.10	3	22,761	0.01%
2021/09/24	1	51.30	6	51.32	51.30	-5	22,881	-0.02%
2021/09/23	1	50.90	6.3	51.15	51.20	-5.3	22,886	-0.02%
2021/09/22	8.7	50.19	14	50.24	50.70	-5.3	22,838	-0.02%
2021/09/17	11	51.15	11.5	51.05	50.70	-0.5	22,742	0.00%
2021/09/16	2.5	51.22	13	51.36	51.70	-10.5	22,693	-0.05%
2021/09/15	5	51.32	9.5	51.24	51.20	-4.5	22,526	-0.02%
2021/09/14	13.1	51.22	78.1	51.20	51.40	-65	22,421	-0.29%
2021/09/13	6.2	49.64	12	50.04	50.10	-5.8	21,802	-0.03%
2021/09/10	2	48.65	7	48.73	49.00	-5	21,700	-0.02%
2021/09/09	3	47.97	14.3	48.05	48.20	-11.3	21,833	-0.05%
2021/09/08	2	48.50	2	48.60	48.55	0	21,908	0.00%
2021/09/07	12	48.67	0.3	48.80	48.75	11.7	21,992	0.05%
2021/09/06	5.7	48.92	11.3	48.91	48.80	-5.6	22,010	-0.03%
2021/09/03	0.1	48.50	4	48.35	48.50	-3.9	21,935	-0.02%
2021/09/02	0.2	48.05	0.1	48.25	47.90	0.1	21,889	0.00%
2021/09/01	13	48.31	0.2	48.55	48.40	12.8	21,952	0.06%
2021/08/31	4	47.38	0.2	47.85	48.45	3.8	21,850	0.02%
2021/08/30	5	47.30	0	0.00	47.60	5	21,749	0.02%
2021/08/27	5	47.32	2	47.38	47.45	3	21,802	0.01%
2021/08/26	26.4	46.81	2	46.90	46.95	24.4	22,042	0.11%
2021/08/25	1	47.20	0	0.00	47.20	1	22,198	0.00%
2021/08/24	3.2	46.58	0	0.00	46.75	3.2	22,216	0.01%
2021/08/23	10	47.05	0.1	47.00	46.80	10	22,436	0.04%
2021/08/20	12.1	46.28	12.2	46.41	46.15	-0.1	22,539	0.00%
2021/08/19	8.9	46.61	5	46.54	46.20	3.9	22,907	0.02%
2021/08/18	11.7	46.70	2.1	46.73	47.25	9.6	22,789	0.04%
2021/08/17	1.6	47.45	2	47.43	47.30	-0.4	22,621	0.00%
2021/08/16	11	47.92	8	47.86	47.95	3	22,465	0.01%
2021/08/13	24	48.36	15	48.39	48.40	9	22,509	0.04%
2021/08/12	56.4	47.23	6.3	47.30	47.60	50.1	22,621	0.22%
2021/08/11	35.1	51.05	8	51.15	51.10	27.1	21,868	0.12%
2021/08/10	22.2	51.84	16	51.99	51.90	6.2	21,421	0.03%
2021/08/09	10.2	52.08	15.1	52.21	52.40	-4.8	21,726	-0.02%
2021/08/06	6	52.60	3	52.63	52.90	3	21,805	0.01%
2021/08/05	16.1	52.99	41.3	52.99	52.70	-25.2	22,168	-0.11%
2021/08/04	17.1	53.87	38.1	53.94	53.80	-21	23,135	-0.09%
2021/08/03	4	53.85	37	53.71	53.90	-33	23,671	-0.14%
2021/08/02	2.4	52.67	31	52.60	52.80	-28.6	23,444	-0.12%
2021/07/30	9.3	52.78	10	52.73	52.60	-0.7	23,936	0.00%
2021/07/29	1.3	52.60	3	52.87	52.90	-1.7	24,450	-0.01%
2021/07/28	4.8	52.37	6.1	52.73	52.40	-1.3	24,837	-0.01%
2021/07/27	2.1	53.05	7	52.91	53.00	-5	25,536	-0.02%
2021/07/26	17.1	53.38	15.3	53.28	53.20	1.9	26,205	0.01%
2021/07/23	22	52.83	10.1	52.72	53.00	11.9	26,532	0.04%
2021/07/22	2.2	52.05	1	52.20	52.10	1.2	26,663	0.00%
2021/07/21	3	51.93	12	52.08	51.80	-9	27,077	-0.03%
2021/07/20	2.4	51.46	0	0.00	51.70	2.4	27,984	0.01%
2021/07/19	0	0.00	1	51.70	52.00	-1	29,485	0.00%
2021/07/16	2.2	51.42	0.1	51.60	51.50	2.1	32,699	0.01%
2021/07/15	14	51.51	2	51.50	51.60	12	34,817	0.03%
2021/07/14	8.2	51.45	2	51.70	51.50	6.2	36,177	0.02%
2021/07/13	2.2	52.01	30	52.10	51.90	-27.9	36,859	-0.08%
2021/07/12	0	52.10	2	51.95	52.20	-2	37,265	-0.01%
2021/07/09	14.3	52.16	7.2	52.19	52.00	7.1	37,473	0.02%
2021/07/08	13.3	52.65	28	52.71	52.80	-14.8	37,291	-0.04%
2021/07/07	3	51.17	12	51.15	51.30	-9	36,928	-0.02%
2021/07/06	10.1	50.94	2.5	51.12	51.20	7.6	36,823	0.02%
2021/07/05	9.3	50.72	2	50.70	50.60	7.3	36,751	0.02%
2021/07/02	15.2	50.60	1	50.50	50.50	14.2	36,605	0.04%
2021/07/01	22.2	50.71	5	50.70	50.60	17.2	36,533	0.05%
2021/06/30	9.2	51.08	6.1	51.02	51.00	3.1	36,744	0.01%
2021/06/29	11	51.01	1	51.10	51.20	10	36,788	0.03%
2021/06/28	1.6	51.04	6	51.07	51.10	-4.5	36,966	-0.01%
2021/06/25	9	51.10	9	51.04	51.00	0	36,992	0.00%
2021/06/24	5	50.96	1	51.20	51.10	4	37,241	0.01%
2021/06/23	7.1	50.84	0.4	51.04	51.00	6.7	37,676	0.02%
2021/06/22	0	51.10	2	50.95	50.90	-2	37,792	-0.01%
2021/06/21	6.1	50.68	5	50.88	50.70	1.1	37,889	0.00%
2021/06/18	4.1	51.15	6	51.22	51.00	-1.9	38,189	-0.01%
2021/06/17	9.1	51.45	2.4	51.57	51.50	6.7	39,486	0.02%
2021/06/16	2	51.50	6	51.70	51.90	-4	39,623	-0.01%
2021/06/15	3	51.13	5	51.20	51.30	-2	39,581	-0.01%
2021/06/11	4	51.28	7	51.33	51.40	-3	39,636	-0.01%
2021/06/09	6	50.92	0	0.00	51.30	6	39,925	0.02%
2021/06/08	3	51.33	0.1	51.40	51.40	2.9	40,039	0.01%
2021/06/07	22	51.66	3	51.43	51.50	19	40,264	0.05%
2021/06/04	7.1	51.90	5	51.80	51.90	2.1	40,452	0.01%
2021/06/03	20.1	52.01	6	52.13	52.30	14.1	40,659	0.03%
2021/06/02	26	51.66	6	51.68	52.00	20	40,510	0.05%
2021/06/01	4	51.53	2	51.30	51.50	2	40,290	0.00%
2021/05/31	13	51.34	14.2	51.22	51.60	-1.2	40,457	0.00%
2021/05/28	8.1	50.40	5	50.38	50.60	3.1	40,331	0.01%
2021/05/27	11.4	50.03	1	50.30	50.30	10.4	40,411	0.03%
2021/05/26	1.1	50.81	50.1	50.80	50.70	-49	40,254	-0.12%
2021/05/25	5	51.20	3.2	51.43	51.10	1.8	40,193	0.00%
2021/05/24	54.1	51.12	11	51.26	51.30	43.1	40,233	0.11%
2021/05/21	9.3	51.08	18.1	52.03	51.20	-8.8	40,408	-0.02%
2021/05/20	21	50.71	140.1	50.81	50.80	-119.1	40,310	-0.30%	大賣/鉅額交易
2021/05/19	62	50.55	13	50.10	50.50	49	40,085	0.12%
2021/05/18	61.1	49.39	12	49.52	50.00	49.1	39,915	0.12%
2021/05/17	29.6	48.16	55.1	47.89	47.90	-25.5	39,776	-0.06%
2021/05/14	21.2	49.73	11	49.71	49.60	10.2	39,121	0.03%
2021/05/13	25.6	48.99	31.6	48.54	49.20	-5.9	38,782	-0.02%
2021/05/12	28.6	49.49	108.1	49.09	49.60	-79.5	38,261	-0.21%	大賣/
2021/05/11	20	52.28	17.2	52.77	51.60	2.8	36,972	0.01%
2021/05/10	15	52.65	36.1	52.75	52.90	-21.1	36,241	-0.06%
2021/05/07	33	52.41	18	52.15	52.30	15	36,059	0.04%
2021/05/06	26.2	51.54	24	51.72	53.00	2.2	35,706	0.01%
2021/05/05	27.4	50.96	25	50.84	50.80	2.4	35,241	0.01%
2021/05/04	22.6	50.31	30	50.16	50.20	-7.4	35,127	-0.02%
2021/05/03	27.4	51.28	49	51.39	51.20	-21.6	34,169	-0.06%
2021/04/29	46.6	52.30	1	52.30	52.10	45.6	33,664	0.14%
2021/04/28	11.3	52.46	58.3	52.55	53.20	-47	33,224	-0.14%
2021/04/27	20.1	52.75	10	52.69	52.70	10.1	33,106	0.03%
2021/04/26	61.3	53.13	33.8	53.37	53.10	27.5	32,617	0.08%
2021/04/23	104.4	52.46	59.3	52.61	53.00	45.2	31,717	0.14%	大買/
2021/04/22	162.2	56.36	63	55.64	54.10	99.2	30,558	0.32%	大買/
2021/04/21	81.1	54.83	103.8	54.45	55.70	-22.8	27,491	-0.08%	大賣/
2021/04/20	87.4	52.45	74.5	51.99	52.00	12.9	25,459	0.05%
2021/04/19	52.2	50.00	37.1	50.02	50.40	15.1	24,106	0.06%
2021/04/16	21.5	48.86	46.2	48.58	49.00	-24.7	23,301	-0.11%
2021/04/15	24.5	47.93	9.4	47.86	47.90	15.1	22,795	0.07%
2021/04/14	2	46.83	30	46.88	47.00	-28	22,494	-0.12%
2021/04/13	8.1	47.33	15.1	47.31	47.20	-7	22,362	-0.03%
2021/04/12	3.7	46.82	4	46.80	46.85	-0.3	22,111	0.00%
2021/04/09	4	46.75	15	46.95	46.70	-11	22,041	-0.05%
2021/04/08	7	46.84	8.1	46.82	46.90	-1.1	21,910	-0.01%
2021/04/07	3	46.80	6	46.81	46.80	-3	21,820	-0.01%
2021/04/06	1	46.65	19.1	46.85	46.85	-18.1	21,761	-0.08%
2021/04/01	3.3	46.86	4	46.70	46.70	-0.8	21,372	0.00%
2021/03/31	33	46.74	15	46.73	46.80	18	21,256	0.08%
2021/03/30	1	46.30	9	46.32	46.55	-8	21,044	-0.04%
2021/03/29	7.5	46.35	34	46.31	46.50	-26.4	20,945	-0.13%
2021/03/26	24.4	46.11	15.1	46.06	46.15	9.3	20,680	0.05%
2021/03/25	6.3	45.49	24	45.53	45.55	-17.7	20,287	-0.09%
2021/03/24	7	45.56	17	45.58	45.55	-10	20,110	-0.05%
2021/03/23	19.3	45.87	19.9	45.73	45.70	-0.6	19,996	0.00%
2021/03/22	66.6	45.78	188.1	46.20	45.80	-121.5	19,589	-0.62%	大賣/鉅額交易
2021/03/19	6.1	42.76	4	42.80	42.70	2.1	18,122	0.01%
2021/03/18	1	43.05	6.1	43.08	43.10	-5.1	17,888	-0.03%
2021/03/17	10	42.87	5	42.75	42.85	5	17,899	0.03%
2021/03/16	8	42.59	0	0.00	42.60	8	17,904	0.04%
2021/03/15	14.1	42.43	7	42.62	42.35	7.1	17,936	0.04%
2021/03/12	11.2	42.66	8.5	42.75	42.70	2.7	17,781	0.02%
2021/03/11	4	42.98	2	42.95	42.85	2	17,666	0.01%
2021/03/10	3	43.07	0.1	43.10	43.00	3	17,600	0.02%
2021/03/09	24.3	42.98	26	43.04	43.40	-1.7	17,714	-0.01%
2021/03/08	0	0.00	3.1	42.76	42.65	-3.1	17,513	-0.02%
2021/03/05	4	42.39	5	42.42	42.50	-1	17,433	-0.01%
2021/03/04	14.2	42.35	5	42.26	42.50	9.2	17,847	0.05%
2021/03/03	4	42.36	2	42.50	42.55	2	17,835	0.01%
2021/03/02	24.3	42.33	14	42.34	42.10	10.3	17,744	0.06%
2021/02/26	20	42.23	12	42.33	42.00	8	17,589	0.05%
2021/02/25	11.8	42.68	9	42.71	42.90	2.8	17,255	0.02%
2021/02/24	12	42.48	15.1	42.63	42.55	-3.1	17,267	-0.02%
2021/02/23	20	42.38	15	42.42	42.45	5	17,237	0.03%
2021/02/22	10.7	41.86	60	41.70	41.80	-49.3	17,008	-0.29%
2021/02/19	17	41.48	23	41.21	41.60	-6	16,970	-0.04%
2021/02/18	2	41.40	6.2	41.45	41.35	-4.2	16,894	-0.03%
2021/02/17	19	41.02	2	41.05	41.25	17	16,801	0.10%
2021/02/05	33.3	40.80	9	40.78	40.85	24.3	16,576	0.15%
2021/02/04	11.1	40.47	2	40.40	40.40	9.1	16,647	0.05%
2021/02/03	9.2	40.60	2	40.70	40.55	7.2	17,019	0.04%
2021/02/02	7	40.83	4	40.95	40.75	3	16,937	0.02%
2021/02/01	7	40.73	5	40.82	40.80	2	16,812	0.01%
2021/01/29	19	40.25	1	40.30	40.15	18	16,789	0.11%
2021/01/28	46	40.26	0	0.00	40.25	46	16,597	0.28%
2021/01/27	16.1	40.39	0	0.00	40.35	16.1	16,362	0.10%
2021/01/26	37	40.49	2	40.33	40.35	35	16,223	0.22%
2021/01/25	17	40.83	0	0.00	40.90	17	15,710	0.11%
2021/01/22	39	40.57	8	40.53	40.60	31	15,509	0.20%
2021/01/21	21	40.97	12	40.95	40.80	9	15,191	0.06%
2021/01/20	33.3	41.02	10.1	41.18	40.95	23.2	15,029	0.15%
2021/01/19	2	41.68	0	0.00	41.75	2	14,598	0.01%
2021/01/18	32	41.52	9.1	41.51	41.60	22.9	14,547	0.16%
2021/01/15	77.1	42.07	5	42.04	41.95	72.1	14,248	0.51%
2021/01/14	3	42.58	7	42.55	42.55	-4	13,868	-0.03%
2021/01/13	54.4	42.74	1	42.75	42.70	53.4	13,709	0.39%
2021/01/12	6	42.77	8	42.90	42.70	-2	13,599	-0.01%
2021/01/11	2.4	42.86	1	43.10	43.10	1.4	13,516	0.01%
2021/01/08	17	42.89	0	0.00	42.95	17	13,435	0.13%
2021/01/07	6	42.89	0.1	43.00	42.85	5.9	13,366	0.04%
2021/01/06	7.2	43.06	0	0.00	42.95	7.2	13,172	0.05%
2021/01/05	1	43.05	0	0.00	43.10	1	13,036	0.01%
2021/01/04	1	43.20	3.2	43.35	43.20	-2.2	12,974	-0.02%
2020/12/31	5.2	43.35	3.1	43.32	43.20	2.1	12,933	0.02%
2020/12/30	5	42.95	1.1	43.01	43.25	3.9	12,962	0.03%
2020/12/29	1	43.15	4	42.98	43.00	-3	12,916	-0.02%
2020/12/28	0	0.00	0	43.00	43.00	0	12,907	0.00%
2020/12/24	0.1	42.90	0.1	42.88	42.70	-0.1	13,055	0.00%
2020/12/23	3	42.72	2	42.75	42.80	1	13,075	0.01%
2020/12/22	10	43.13	0	0.00	42.95	10	13,149	0.08%
2020/12/21	1	43.40	2	43.35	43.50	-1	13,438	-0.01%
2020/12/18	0	0.00	8	42.91	42.95	-8	13,750	-0.06%
2020/12/17	0	0.00	9	42.69	42.65	-9	13,865	-0.06%
2020/12/16	8	43.14	9	43.11	43.05	-1	13,782	-0.01%
2020/12/15	10.8	42.58	5	42.60	42.50	5.8	13,764	0.04%
2020/12/14	0	0.00	2.1	42.78	42.80	-2.1	13,726	-0.02%
2020/12/11	4.1	43.16	6	42.92	42.90	-1.9	13,816	-0.01%
2020/12/10	0	0.00	4	43.31	43.25	-4	13,749	-0.03%
2020/12/09	1.1	43.36	1	43.50	43.35	0.1	13,778	0.00%
2020/12/08	4	43.35	2	43.65	43.60	2	13,772	0.01%
2020/12/07	15	43.38	0.2	43.60	43.55	14.8	13,759	0.11%
2020/12/04	2	43.50	1	43.60	43.65	1	13,838	0.01%
2020/12/03	11	43.84	27	43.72	43.50	-16	13,761	-0.12%
2020/12/02	1	43.15	10	43.08	43.20	-9	13,481	-0.07%
2020/12/01	2.7	42.87	0.1	43.00	43.15	2.6	13,676	0.02%
2020/11/30	1	43.55	16.1	43.44	42.90	-15.1	13,906	-0.11%
2020/11/27	3	43.28	2.1	43.06	43.30	0.9	13,694	0.01%
2020/11/26	2	43.00	13.1	42.81	42.95	-11.1	13,620	-0.08%
2020/11/25	10	42.86	7	42.78	42.60	3	13,772	0.02%
2020/11/24	1	42.80	8	43.00	42.75	-7	13,849	-0.05%
2020/11/23	1	43.00	14.1	42.98	43.00	-13.1	13,800	-0.09%
2020/11/20	15.2	42.62	0	0.00	42.70	15.2	13,790	0.11%
2020/11/19	0	0.00	3	42.95	42.90	-3	13,775	-0.02%
2020/11/18	11	42.76	2.3	42.92	42.70	8.7	13,816	0.06%
2020/11/17	0	0.00	3	42.65	42.75	-3	13,854	-0.02%
2020/11/16	6	42.30	5.3	42.29	42.35	0.7	14,202	0.00%
2020/11/13	4	42.29	5	42.31	42.25	-1	14,467	-0.01%
2020/11/12	5	42.46	12	42.71	42.40	-7	14,811	-0.05%
2020/11/11	19.6	42.54	29.4	42.64	42.65	-9.8	14,831	-0.07%
2020/11/10	3	41.45	4	41.44	41.55	-1	14,766	-0.01%
2020/11/09	1	41.00	1	41.15	41.15	0	14,981	0.00%
2020/11/06	3	40.88	29	40.80	40.85	-26	16,178	-0.16%
2020/11/05	3	40.90	1	41.00	41.05	2	16,546	0.01%
2020/11/04	0	0.00	2	40.90	40.90	-2	16,842	-0.01%
2020/11/03	30	40.74	23.3	40.70	40.95	6.8	17,212	0.04%
2020/11/02	1	40.55	5.1	40.55	40.60	-4.1	17,662	-0.02%
2020/10/30	2.3	40.35	8	40.50	40.55	-5.7	18,262	-0.03%
2020/10/29	11	40.36	1	40.30	40.35	10	18,465	0.05%
2020/10/28	7	40.56	0	0.00	40.55	7	18,534	0.04%
2020/10/27	1	40.40	7	40.41	40.50	-6	18,592	-0.03%
2020/10/26	1	40.50	2	40.50	40.50	-1	18,606	-0.01%
2020/10/23	7	40.96	1	40.70	40.65	6	18,750	0.03%
2020/10/22	0	0.00	2	40.50	41.00	-2	18,943	-0.01%
2020/10/21	3	40.45	0	0.00	40.30	3	19,040	0.02%
2020/10/20	3	40.40	3	40.50	40.35	0	19,061	0.00%
2020/10/19	0	0.00	1	40.55	40.45	-1	19,122	-0.01%
2020/10/16	7	40.40	0	0.00	40.30	7	19,278	0.04%
2020/10/15	12	40.32	0	0.00	40.30	12	19,671	0.06%
2020/10/14	2	40.60	1	40.70	40.50	1	19,700	0.01%
2020/10/13	10	40.48	0	40.70	40.50	10	19,784	0.05%
2020/10/12	2	40.85	0	0.00	40.95	2	20,214	0.01%
2020/10/08	4	41.05	0	0.00	41.15	4	20,431	0.02%
2020/10/07	6	41.26	0	0.00	41.15	6	20,445	0.03%
2020/10/06	1	41.40	0.1	41.50	41.40	0.9	20,441	0.00%
2020/10/05	7	41.17	2	41.50	41.00	5	20,601	0.02%
2020/09/30	2	41.48	23	41.55	41.40	-21	20,812	-0.10%
2020/09/29	3	41.12	2	41.30	41.20	1	20,975	0.00%
2020/09/28	3	40.80	3	40.75	40.95	0	21,043	0.00%
2020/09/25	11	40.51	1	40.35	40.55	10	21,224	0.05%
2020/09/24	15	40.13	3	40.25	40.05	12	21,293	0.06%
2020/09/23	43	41.19	27	41.33	41.00	16	21,057	0.08%
2020/09/22	4	41.99	4	42.00	41.80	0	20,759	0.00%
2020/09/21	6	42.31	4	42.33	42.25	2	20,638	0.01%
2020/09/18	3	42.42	0	0.00	42.50	3	20,706	0.01%
2020/09/17	13	42.68	0	0.00	42.55	13	20,727	0.06%
2020/09/16	8	42.69	15.4	42.81	42.85	-7.4	20,772	-0.04%
2020/09/15	1	42.65	2	42.68	42.70	-1	20,736	0.00%
2020/09/14	8	42.44	3	42.45	42.95	5	20,963	0.02%
2020/09/11	1	42.30	4	42.26	42.30	-3	20,893	-0.01%
2020/09/10	3	42.25	3	42.40	42.45	0	20,933	0.00%
2020/09/09	0	0.00	7	42.29	42.55	-7	20,892	-0.03%
2020/09/08	3	42.78	7.6	42.75	42.70	-4.6	20,918	-0.02%
2020/09/07	3	42.52	13	42.52	42.70	-10	21,054	-0.05%
2020/09/04	17	42.19	10	42.20	42.20	7	21,101	0.03%
2020/09/03	11	42.50	3	42.70	42.70	8	21,075	0.04%
2020/09/02	26	42.42	0	0.00	42.65	26	20,913	0.12%
2020/09/01	14	42.72	0	0.00	42.75	14	20,813	0.07%
2020/08/31	17	43.06	1	43.55	42.90	16	20,717	0.08%
2020/08/28	2	43.33	4	43.45	43.50	-2	20,610	-0.01%
2020/08/27	1	43.80	8	43.85	43.85	-7	20,645	-0.03%
2020/08/26	5	43.94	5	43.90	44.10	0	20,707	0.00%
2020/08/25	1	44.40	0	0.00	44.10	1	20,673	0.00%
2020/08/24	1	44.05	1	44.20	44.05	0	21,049	0.00%
2020/08/21	16	44.15	17	44.16	44.25	-1	21,056	0.00%
2020/08/20	23	43.66	23	43.70	43.50	0	20,862	0.00%
2020/08/19	6	44.53	3	44.48	44.35	3	20,547	0.01%
2020/08/18	15	44.08	35	43.85	44.00	-20	20,240	-0.10%
2020/08/17	54	43.40	1	43.45	43.35	53	19,928	0.27%
2020/08/14	17	41.93	35	42.07	42.85	-18	19,825	-0.09%
2020/08/13	22	41.14	2	41.05	41.20	20	19,407	0.10%
2020/08/12	117	41.13	0	0.00	41.00	117	19,247	0.61%	大買/鉅額交易
2020/08/11	13.2	46.59	6	46.56	46.50	7.2	18,034	0.04%
2020/08/10	3	46.63	9	46.64	46.60	-6	17,645	-0.03%
2020/08/07	1	47.20	43	47.22	47.10	-42	17,455	-0.24%
2020/08/06	5	47.00	24	46.95	47.15	-19	17,219	-0.11%
2020/08/05	2	46.30	22.4	46.38	46.45	-20.4	16,833	-0.12%
2020/08/04	0	0.00	5	45.30	45.40	-5	16,369	-0.03%
2020/08/03	12.2	44.84	1	44.90	44.95	11.2	16,214	0.07%
2020/07/31	3	45.18	0	0.00	45.00	3	16,141	0.02%
2020/07/30	0	0.00	14	45.03	45.35	-14	16,127	-0.09%
2020/07/29	14	45.15	14	45.15	45.05	0	16,204	0.00%
2020/07/28	3.4	44.41	1	44.80	44.50	2.4	16,213	0.01%
2020/07/27	8	44.77	0	0.00	44.60	8	16,216	0.05%
2020/07/24	0	0.00	1	45.25	45.00	-1	16,217	-0.01%
2020/07/23	0	0.00	17	45.51	45.60	-17	16,183	-0.11%
2020/07/22	3	45.52	7	45.70	45.50	-4	16,181	-0.02%
2020/07/21	10	45.65	28	45.69	45.55	-18	16,060	-0.11%
2020/07/20	0	0.00	5	45.00	45.10	-5	15,811	-0.03%
2020/07/17	16	44.74	15	44.88	44.80	1	15,774	0.01%
2020/07/16	16.4	44.63	10.6	44.70	44.50	5.8	15,824	0.04%
2020/07/15	0	0.00	14.1	45.67	45.60	-14.1	15,384	-0.09%
2020/07/14	0	0.00	2	45.23	45.30	-2	15,181	-0.01%
2020/07/13	1	45.15	4	45.14	45.20	-3	15,199	-0.02%
2020/07/10	22	45.14	14	45.17	44.95	8	15,301	0.05%
2020/07/09	4	45.26	18	45.29	45.30	-14	15,268	-0.09%
2020/07/08	0	0.00	3	44.98	45.15	-3	15,002	-0.02%
2020/07/07	5	44.33	10	44.43	44.50	-5	14,733	-0.03%
2020/07/06	15	44.40	4	44.43	44.40	11	14,649	0.08%
2020/07/03	10	43.93	47.1	43.94	43.95	-37.1	14,624	-0.25%
2020/07/02	0	0.00	15	43.51	43.60	-15	14,576	-0.10%
2020/07/01	3	43.02	2.1	43.03	43.10	0.9	14,481	0.01%
2020/06/30	3	42.87	0.1	42.85	42.75	2.9	14,409	0.02%
2020/06/29	5	42.74	15	42.75	42.65	-10	14,485	-0.07%
2020/06/24	16	42.84	2	42.88	42.85	14	14,456	0.10%
2020/06/23	2	42.80	0	0.00	42.70	2	14,452	0.01%
2020/06/22	0	0.00	2	43.00	42.90	-2	14,506	-0.01%
2020/06/19	14	42.94	2	43.13	42.55	12	14,595	0.08%
2020/06/18	7	42.71	2	42.90	42.70	5	14,575	0.03%
2020/06/17	10	42.66	0	0.00	42.85	10	14,913	0.07%
2020/06/16	9	42.79	5	43.02	42.85	4	15,214	0.03%
2020/06/15	29	42.59	3	42.77	42.50	26	15,627	0.17%
2020/06/12	7	42.71	1	43.00	42.90	6	15,929	0.04%
2020/06/11	10	43.48	28	43.50	43.30	-18	16,268	-0.11%
2020/06/10	4	43.88	5	43.80	44.00	-1	16,336	-0.01%
2020/06/09	0	0.00	60	43.80	43.90	-60	16,626	-0.36%
2020/06/08	2	43.75	14	43.79	43.95	-12	16,884	-0.07%
2020/06/05	24	43.56	2	43.55	43.65	22	16,879	0.13%
2020/06/04	13	43.48	20	43.53	43.40	-7	17,038	-0.04%
2020/06/03	21	43.64	5	43.71	43.65	16	17,164	0.09%
2020/06/02	4	43.10	6	43.25	43.30	-2	17,071	-0.01%
2020/06/01	1	43.10	4	43.05	43.10	-3	17,036	-0.02%
2020/05/29	0	0.00	5	42.75	42.55	-5	16,970	-0.03%
2020/05/28	15	42.48	1	42.65	42.35	14	16,591	0.08%
2020/05/27	2.1	42.87	0	0.00	42.85	2.1	16,655	0.01%
2020/05/26	0	0.00	16	43.00	43.00	-16	16,717	-0.10%
2020/05/25	11	42.26	1	42.65	42.65	10	16,826	0.06%
2020/05/22	20	42.76	0	0.00	42.65	20	16,923	0.12%
2020/05/21	2	43.00	20	43.08	43.00	-18	16,923	-0.11%
2020/05/20	1	43.00	8	43.02	42.90	-7	16,891	-0.04%
2020/05/19	9	43.02	1	42.95	43.00	8	16,886	0.05%
2020/05/18	0.2	42.40	9	42.24	42.35	-8.9	16,725	-0.05%
2020/05/15	35	42.55	0	0.00	42.30	35	16,700	0.21%
2020/05/14	14	42.31	0	0.00	42.60	14	16,720	0.08%
2020/05/13	80	42.54	1	42.90	42.90	79	16,615	0.48%
2020/05/12	3	42.92	0	0.00	42.95	3	16,648	0.02%
2020/05/11	5	43.30	2	43.35	43.15	3	16,683	0.02%
2020/05/08	0.5	42.95	6	42.95	43.00	-5.6	16,728	-0.03%
2020/05/07	3	42.83	2	42.60	42.70	1	16,749	0.01%
2020/05/06	32	42.67	1	42.55	42.60	31	16,822	0.18%
2020/05/05	6	42.48	8.1	42.97	42.85	-2.1	16,875	-0.01%
2020/05/04	8	42.03	0	0.00	42.20	8	16,886	0.05%
2020/04/30	1	43.00	1	43.20	43.20	0	16,928	0.00%
2020/04/29	1	42.45	13	42.46	42.55	-12	16,995	-0.07%
2020/04/28	1	42.00	0	0.00	42.25	1	17,208	0.01%
2020/04/27	10	42.05	0	0.00	42.00	10	18,115	0.06%
2020/04/23	2	42.20	12	41.95	42.15	-10	18,025	-0.06%
2020/04/22	3	41.48	3	41.50	41.60	0	17,994	0.00%
2020/04/21	8	41.88	14.1	41.92	41.80	-6.1	18,175	-0.03%
2020/04/20	2	42.35	0	0.00	42.35	2	18,223	0.01%
2020/04/17	7.9	42.04	1	42.20	42.00	6.9	18,450	0.04%
2020/04/16	3	42.05	7	41.99	41.85	-4	18,435	-0.02%
2020/04/15	30	41.88	3	41.90	41.80	27	18,514	0.15%
2020/04/14	0	0.00	5	41.24	41.65	-5	18,414	-0.03%
2020/04/13	13	40.83	0	0.00	40.80	13	18,392	0.07%
2020/04/10	7	40.91	8	40.90	41.00	-1	18,530	-0.01%
2020/04/09	3	40.90	1	40.65	40.55	2	18,714	0.01%
2020/04/08	2	41.03	9	40.71	41.00	-7	18,786	-0.04%
2020/04/07	2	39.75	37	39.88	39.95	-35	18,599	-0.19%
2020/04/06	8	38.98	6	38.90	39.05	2	18,657	0.01%
2020/04/01	3.6	39.18	6	39.33	39.00	-2.4	18,611	-0.01%
2020/03/31	7	39.12	3	39.38	39.50	4	18,495	0.02%
2020/03/30	5	38.29	16	38.67	39.15	-11	18,316	-0.06%
2020/03/27	22	39.15	11	39.07	38.95	11	18,246	0.06%
2020/03/26	16	39.03	6	39.10	38.60	10	18,248	0.05%
2020/03/25	6	38.93	17	38.93	38.80	-11	18,249	-0.06%
2020/03/24	14	38.51	10	38.39	38.25	4	18,117	0.02%
2020/03/23	4	36.55	3	35.62	36.10	1	17,961	0.01%
2020/03/20	17	34.99	14.1	35.59	36.95	2.9	17,655	0.02%
2020/03/19	6	34.44	8	34.48	33.60	-2	17,337	-0.01%
2020/03/18	19	36.65	8	36.95	36.00	11	17,069	0.06%
2020/03/17	20	37.97	32	37.83	37.60	-12	16,688	-0.07%
2020/03/16	4	39.44	28	39.51	38.85	-24	16,138	-0.15%
2020/03/13	22	38.93	8	38.52	40.25	14	15,911	0.09%
2020/03/12	5	40.89	36.1	41.26	40.75	-31.1	15,439	-0.20%
2020/03/11	3	41.90	8	42.04	41.80	-5	15,048	-0.03%
2020/03/10	12	41.56	0	0.00	41.60	12	14,955	0.08%
2020/03/09	4.5	42.04	7	42.07	41.85	-2.5	14,818	-0.02%
2020/03/06	12	42.83	0	0.00	42.85	12	14,613	0.08%
2020/03/05	4.5	43.15	1.4	43.15	43.30	3.2	14,608	0.02%
2020/03/04	2	42.70	10	42.88	42.85	-8	14,772	-0.05%
2020/03/03	3	42.77	14	42.69	42.65	-11	14,783	-0.07%
2020/03/02	6	41.87	26.2	42.44	42.25	-20.2	14,678	-0.14%
2020/02/27	7	42.34	48	42.21	42.25	-41	14,824	-0.28%
2020/02/26	11	42.31	9.1	42.44	42.20	1.9	14,772	0.01%
2020/02/25	2	42.38	4	42.91	42.70	-2	14,628	-0.01%
2020/02/24	29	42.97	2	43.00	43.00	27	14,574	0.19%
2020/02/21	23	43.20	0	0.00	43.25	23	14,887	0.15%
2020/02/20	10	43.22	9	43.53	43.15	1	15,079	0.01%
2020/02/17	16	42.86	1	42.90	43.00	15	15,522	0.10%
2020/02/14	3	43.27	9.2	43.25	43.20	-6.2	15,690	-0.04%
2020/02/13	3	43.25	20	43.14	43.15	-17	15,652	-0.11%
2020/02/12	6	42.80	17.7	42.85	42.80	-11.7	15,560	-0.08%
2020/02/11	0	0.00	1.8	42.68	42.60	-1.8	15,533	-0.01%
2020/02/10	2	41.90	2	42.50	42.40	0	15,477	0.00%
2020/02/07	8	42.35	2	42.55	42.50	6	15,428	0.04%
2020/02/06	0	0.00	13	42.84	43.00	-13	15,478	-0.08%
2020/02/05	7	42.42	0.3	42.40	42.35	6.7	15,557	0.04%
2020/02/04	1	41.60	22	42.20	42.40	-21	15,460	-0.14%
2020/02/03	2	40.95	63	40.49	41.55	-61	15,348	-0.40%
2020/01/31	24	42.26	10	42.20	42.05	14	15,299	0.09%
2020/01/30	60.5	42.47	67.1	42.16	41.85	-6.5	15,164	-0.04%
2020/01/20	16	44.90	44.2	44.98	44.95	-28.2	14,282	-0.20%
2020/01/17	14	44.76	6	44.78	44.90	8	14,487	0.06%
2020/01/16	11	44.89	43	44.58	44.75	-32	14,575	-0.22%
2020/01/15	11	44.51	7	44.59	44.55	4	14,636	0.03%
2020/01/14	0	0.00	7	44.53	44.55	-7	14,537	-0.05%
2020/01/13	42	44.03	16	44.22	44.25	26	14,595	0.18%
2020/01/10	3	43.40	3	43.45	43.50	0	15,006	0.00%
2020/01/09	1	43.30	1	43.35	43.45	0	15,008	0.00%
2020/01/08	2	43.20	11	43.30	43.40	-9	14,943	-0.06%
2020/01/07	5	43.40	1	43.35	43.60	4	14,877	0.03%
2020/01/06	15.3	43.45	57	43.54	43.45	-41.7	14,973	-0.28%
2020/01/03	4	43.73	48	44.03	43.95	-44	14,911	-0.30%
2020/01/02	8	44.03	11.1	43.91	44.10	-3.1	14,838	-0.02%
2019/12/31	1	43.60	1	43.70	43.70	0	14,647	0.00%
2019/12/30	0	0.00	1	43.75	43.65	-1	14,673	-0.01%
2019/12/27	4	43.10	7	43.14	43.25	-3	14,540	-0.02%
2019/12/26	9	42.98	0	0.00	43.05	9	14,635	0.06%
2019/12/25	4	43.00	3.5	43.00	43.10	0.5	14,801	0.00%
2019/12/24	9	43.19	1.9	43.13	43.15	7.1	14,907	0.05%
2019/12/23	1	43.00	7	43.09	43.25	-6	14,952	-0.04%
2019/12/20	6	42.93	1	43.00	42.95	5	14,978	0.03%
2019/12/19	0	0.00	2	43.00	43.00	-2	14,997	-0.01%
2019/12/18	0	0.00	15	42.93	43.00	-15	15,064	-0.10%
2019/12/17	0	0.00	2	42.80	42.95	-2	15,039	-0.01%
2019/12/16	1	42.80	56	42.85	42.80	-55	14,936	-0.37%
2019/12/13	1	42.75	6	42.61	42.55	-5	14,945	-0.03%
2019/12/12	0	0.00	21	42.35	42.30	-21	14,920	-0.14%
2019/12/11	20	42.20	6	42.18	42.15	14	14,985	0.09%
2019/12/10	0	0.00	30	42.09	42.10	-30	15,068	-0.20%
2019/12/09	0	0.00	5.6	42.03	42.05	-5.6	15,165	-0.04%
2019/12/06	0	0.00	1	41.80	41.75	-1	15,175	-0.01%
2019/12/05	1	41.75	7	41.79	41.65	-6	15,354	-0.04%
2019/12/04	6	41.57	9	41.60	41.75	-3	15,645	-0.02%
2019/12/03	2	41.60	11	41.76	41.85	-9	15,733	-0.06%
2019/12/02	36	41.26	0	0.00	41.35	36	15,733	0.23%
2019/11/29	20	41.65	4	41.68	41.40	16	15,719	0.10%
2019/11/28	1	42.05	1	41.90	42.00	0	15,662	0.00%
2019/11/27	1	41.85	0	0.00	41.95	1	15,837	0.01%
2019/11/26	8	41.94	6	42.15	41.80	2	15,863	0.01%
2019/11/25	0.4	41.95	7	42.00	41.95	-6.6	15,528	-0.04%
2019/11/22	25	42.01	4.1	42.08	42.10	20.9	15,556	0.13%
2019/11/21	10.8	42.27	8.1	42.29	42.35	2.7	15,639	0.02%
2019/11/20	4	42.38	37	42.57	42.65	-33	15,535	-0.21%
2019/11/19	24	41.57	11	41.98	42.10	13	15,188	0.09%
2019/11/18	38.8	42.01	13	42.02	42.10	25.8	15,006	0.17%
2019/11/15	10	41.48	17.1	41.44	41.70	-7.1	14,790	-0.05%
2019/11/14	8.4	40.99	10	41.10	41.15	-1.6	14,612	-0.01%
2019/11/13	1	41.00	12	41.11	41.00	-11	14,577	-0.08%
2019/11/11	2	40.48	4	40.48	40.35	-2	14,806	-0.01%
2019/11/08	4	40.90	0	0.00	40.90	4	15,386	0.03%
2019/11/07	2	40.80	0	0.00	40.95	2	15,890	0.01%
2019/11/06	3	40.85	5	40.90	40.80	-2	16,088	-0.01%
2019/11/05	3	40.65	4	40.70	40.90	-1	16,203	-0.01%
2019/11/04	44.6	40.80	0	0.00	40.95	44.6	16,285	0.27%
2019/10/31	4	40.49	0	0.00	40.45	4	16,600	0.02%
2019/10/30	8	40.34	3	40.38	40.35	5	16,869	0.03%
2019/10/29	2	40.50	12	40.53	40.65	-10	16,765	-0.06%
2019/10/28	2	40.68	19.2	40.76	40.75	-17.2	16,612	-0.10%
2019/10/25	1	40.65	0	0.00	40.85	1	16,652	0.01%
2019/10/24	4	40.90	5	40.98	41.00	-1	16,478	-0.01%
2019/10/23	6	40.95	0.3	40.95	40.95	5.7	16,533	0.03%
2019/10/22	1	41.50	14.4	41.19	41.40	-13.4	16,532	-0.08%
2019/10/21	2.3	41.56	20	41.53	41.50	-17.7	16,453	-0.11%
2019/10/18	4	40.63	16	40.85	40.95	-12	16,356	-0.07%
2019/10/17	1	40.00	1	40.00	40.10	0	15,849	0.00%
2019/10/16	3	39.95	46	39.95	40.00	-43	15,811	-0.27%
2019/10/15	2	39.93	0	0.00	40.00	2	15,916	0.01%
2019/10/14	1	39.90	5	39.95	39.95	-4	16,255	-0.02%
2019/10/09	16	39.58	7	39.73	39.50	9	16,418	0.05%
2019/10/08	4	39.74	5	39.70	39.75	-1	16,714	-0.01%
2019/10/07	0	0.00	1	39.10	39.30	-1	17,140	-0.01%
2019/10/04	16.2	38.91	0	0.00	38.90	16.2	17,320	0.09%
2019/10/03	6	38.87	2	38.85	39.00	4	17,304	0.02%
2019/10/02	22	39.37	2	39.25	39.25	20	17,315	0.12%
2019/10/01	36	39.77	10	39.90	39.65	26	17,356	0.15%
2019/09/27	15	39.64	2	39.80	39.65	13	17,381	0.07%
2019/09/26	2	39.98	9	39.71	39.90	-7	17,415	-0.04%
2019/09/23	16	39.84	0	0.00	39.75	16	17,507	0.09%
2019/09/19	6	39.93	1	39.90	39.80	5	17,483	0.03%
2019/09/18	1	40.00	3	39.95	39.80	-2	17,574	-0.01%
2019/09/17	4	39.56	3.8	39.61	39.50	0.2	17,619	0.00%
2019/09/16	2	40.13	5.1	40.05	40.10	-3.1	17,629	-0.02%
2019/09/12	2.7	40.07	11.4	40.06	40.05	-8.7	17,599	-0.05%
2019/09/11	6	39.88	1	40.15	40.00	5	17,752	0.03%
2019/09/10	19	39.97	0	0.00	39.95	19	17,949	0.11%
2019/09/09	17	39.90	0.1	40.20	40.00	16.9	18,140	0.09%
2019/09/06	8	39.43	30	39.80	39.85	-22	18,038	-0.12%
2019/09/05	46	38.91	9	38.72	39.00	37	17,798	0.21%
2019/09/04	13	38.28	1	38.45	38.45	12	17,818	0.07%
2019/09/03	3.2	38.39	0	0.00	38.35	3.2	17,972	0.02%
2019/09/02	7	38.20	0	0.00	38.25	7	18,146	0.04%
2019/08/30	8	38.08	1	37.95	38.45	7	18,113	0.04%
2019/08/29	4	37.58	3	37.60	37.80	1	18,035	0.01%
2019/08/28	4	37.55	5	37.50	37.70	-1	18,261	-0.01%
2019/08/27	2	37.53	0	0.00	37.65	2	18,435	0.01%
2019/08/26	15	37.51	7	37.55	37.70	8	18,481	0.04%
2019/08/22	1	37.90	0	0.00	37.85	1	18,541	0.01%
2019/08/21	13	38.02	0	0.00	37.95	13	18,734	0.07%
2019/08/20	3	38.20	1	38.20	38.15	2	18,731	0.01%
2019/08/19	13	38.18	2	38.25	38.10	11	18,777	0.06%
2019/08/16	1	37.95	3	37.98	37.95	-2	18,796	-0.01%
2019/08/15	2	37.80	10	37.95	38.00	-8	18,773	-0.04%
2019/08/14	41	37.79	21	37.91	38.30	20	18,819	0.11%
2019/08/13	38.1	37.38	11	37.25	37.25	27.1	18,656	0.15%
2019/08/12	32.1	43.99	5	43.94	43.95	27.1	18,080	0.15%
2019/08/08	5	44.07	2	44.10	43.90	3	17,741	0.02%
2019/08/07	19	43.43	1	43.50	43.35	18	17,601	0.10%
2019/08/06	5	43.23	16	43.09	43.30	-11	17,750	-0.06%
2019/08/05	1	43.55	0	0.00	43.55	1	17,728	0.01%
2019/08/02	25.5	43.75	6	43.90	43.55	19.5	17,716	0.11%
2019/08/01	34	44.11	1	44.05	44.05	33	17,596	0.19%
2019/07/31	3	44.75	14	44.76	44.70	-11	17,513	-0.06%
2019/07/30	9	44.81	2	44.80	44.80	7	17,651	0.04%
2019/07/29	3	44.90	0	0.00	44.85	3	17,948	0.02%
2019/07/26	3	44.40	3	44.38	44.65	0	18,163	0.00%
2019/07/25	9	44.44	11	44.69	44.30	-2	18,228	-0.01%
2019/07/24	9	44.92	65	44.90	44.80	-56	18,091	-0.31%
2019/07/23	0	0.00	1	45.05	45.05	-1	18,053	-0.01%
2019/07/22	40	44.92	2	45.00	44.90	38	18,025	0.21%
2019/07/19	12	44.63	2	44.65	44.80	10	17,949	0.06%
2019/07/18	14	44.55	0	0.00	44.60	14	17,921	0.08%
2019/07/17	7	44.49	0	0.00	44.70	7	18,132	0.04%
2019/07/16	16	44.33	0	0.00	44.75	16	18,306	0.09%
2019/07/15	31	44.06	7	44.06	44.05	24	18,126	0.13%
2019/07/12	28.2	44.43	23	44.62	44.35	5.2	18,091	0.03%
2019/07/11	64	44.91	3.5	44.94	44.80	60.5	18,028	0.34%
2019/07/10	26	45.98	2	45.95	45.85	24	17,637	0.14%
2019/07/09	11	46.02	0	0.00	46.00	11	17,645	0.06%
2019/07/08	11	46.24	0	0.00	46.20	11	17,825	0.06%
2019/07/05	5	46.00	0	0.00	46.15	5	17,949	0.03%
2019/07/04	3	45.87	15	45.88	45.90	-12	18,032	-0.07%
2019/07/03	0	0.00	6	46.20	46.25	-6	18,223	-0.03%
2019/07/02	6	46.36	31	46.21	46.35	-25	18,452	-0.14%
2019/07/01	10	46.10	3	46.13	46.15	7	18,483	0.04%
2019/06/28	20	45.78	0	0.00	46.05	20	18,562	0.11%
2019/06/27	8	45.76	6	45.78	45.95	2	18,801	0.01%
2019/06/26	2	45.55	4	45.58	45.55	-2	18,891	-0.01%
2019/06/25	3	45.45	0	0.00	45.60	3	19,323	0.02%
2019/06/24	1	45.60	0	0.00	45.60	1	19,560	0.01%
2019/06/21	5	45.30	0	0.00	45.15	5	19,765	0.03%
2019/06/20	10	45.20	51	45.30	45.40	-41	20,696	-0.20%
2019/06/19	3	45.07	11	45.09	45.30	-8	20,682	-0.04%
2019/06/18	30	45.17	15	45.07	45.20	15	20,639	0.07%
2019/06/17	23	44.60	17	44.56	44.70	6	20,457	0.03%
2019/06/14	2	43.95	1.6	43.98	43.95	0.4	20,318	0.00%
2019/06/13	2	43.65	2	43.70	43.85	0	20,846	0.00%
2019/06/12	0	0.00	10	43.68	43.75	-10	20,917	-0.05%
2019/06/11	1	43.85	4	43.88	44.00	-3	20,838	-0.01%
2019/06/10	0.5	43.70	34	43.79	43.85	-33.5	20,740	-0.16%
2019/06/06	2.3	42.93	1	43.15	43.15	1.3	20,602	0.01%
2019/06/05	23	43.00	0	0.00	43.00	23	20,525	0.11%
2019/06/04	2	43.35	4	43.78	43.10	-2	20,408	-0.01%
2019/06/03	4	43.10	22	43.33	43.40	-18	20,223	-0.09%
2019/05/31	0	0.00	19	42.79	42.90	-19	20,045	-0.09%
2019/05/30	5	42.55	0	0.00	42.80	5	19,910	0.03%
2019/05/29	3	42.33	2	42.33	42.50	1	19,853	0.01%
2019/05/28	12	42.32	0	0.00	42.30	12	19,894	0.06%
2019/05/27	9	42.68	10	42.80	42.40	-1	19,814	-0.01%
2019/05/24	1	42.35	0	0.00	42.35	1	19,902	0.01%
2019/05/23	10	42.35	2	42.75	42.35	8	19,954	0.04%
2019/05/22	4	42.88	23	42.75	42.70	-19	20,360	-0.09%
2019/05/21	2	42.50	13	42.79	42.85	-11	20,460	-0.05%
2019/05/20	6	42.34	0	0.00	42.35	6	20,442	0.03%
2019/05/17	1	42.25	27.2	42.21	42.25	-26.2	20,401	-0.13%
2019/05/16	0	0.00	1	42.15	42.00	-1	20,412	0.00%
2019/05/15	3	41.58	0	0.00	41.75	3	20,302	0.01%
2019/05/14	9	41.51	1	41.30	41.55	8	20,272	0.04%
2019/05/13	49	42.20	7	42.28	42.00	42	19,984	0.21%
2019/05/09	5	42.66	1	42.55	42.50	4	19,795	0.02%
2019/05/08	9	42.59	14	42.62	43.00	-5	19,622	-0.03%
2019/05/07	1	42.95	2	42.90	42.90	-1	19,430	-0.01%
2019/05/06	11	42.40	1	42.25	42.30	10	19,257	0.05%
2019/05/03	2	42.78	8	42.66	42.85	-6	18,942	-0.03%
2019/05/02	1	42.30	1	42.20	42.20	0	18,615	0.00%
2019/04/30	4	42.05	0	0.00	42.00	4	18,472	0.02%
2019/04/29	6	41.97	13	42.00	42.10	-7	18,476	-0.04%
2019/04/26	2	41.73	0	0.00	41.75	2	18,369	0.01%
2019/04/25	5	41.40	6	41.65	41.80	-1	18,375	-0.01%
2019/04/24	4	41.55	10	41.60	41.55	-6	18,358	-0.03%
2019/04/23	11	40.94	6	41.15	41.60	5	18,316	0.03%
2019/04/22	17	41.24	0	0.00	41.00	17	18,243	0.09%
2019/04/19	12	41.64	0	0.00	41.70	12	17,929	0.07%
2019/04/18	12.1	41.47	13	41.93	41.60	-0.9	17,806	-0.01%
2019/04/17	13	41.98	1	42.00	41.95	12	17,616	0.07%
2019/04/16	8	42.24	3	42.25	42.30	5	17,377	0.03%
2019/04/15	2	42.25	10	42.30	42.50	-8	17,356	-0.05%
2019/04/12	38	42.00	0	0.00	42.00	38	17,209	0.22%
2019/04/11	8	42.21	17	42.37	42.05	-9	17,030	-0.05%
2019/04/10	3	41.92	8	42.04	42.00	-5	16,791	-0.03%
2019/04/09	17	42.39	3	42.07	42.15	14	16,545	0.08%
2019/04/08	101	42.20	10	42.25	42.30	91	16,200	0.56%	大買/
2019/04/03	9	41.59	5.5	41.61	41.70	3.5	15,817	0.02%
2019/04/02	3.2	41.45	5.5	41.54	41.40	-2.3	15,641	-0.01%
2019/04/01	18	41.40	6	41.49	41.35	12	15,380	0.08%
2019/03/29	4	41.23	16	41.27	41.25	-12	14,937	-0.08%
2019/03/28	13	41.24	29	41.17	41.00	-16	14,770	-0.11%
2019/03/27	6	40.68	23	40.72	40.55	-17	14,397	-0.12%
2019/03/26	11	40.35	19	40.40	40.45	-8	14,149	-0.06%
2019/03/25	75	40.20	26	40.28	40.50	49	13,906	0.35%
2019/03/22	1	38.60	2	39.00	38.70	-1	12,921	-0.01%
2019/03/21	0	0.00	20	38.75	38.85	-20	12,975	-0.15%
2019/03/19	11	38.05	17	38.01	38.10	-6	12,820	-0.05%
2019/03/18	29	37.76	6	37.77	37.80	23	12,718	0.18%
2019/03/15	1	38.70	1	38.75	38.65	0	12,123	0.00%
2019/03/14	0	0.00	13.1	38.58	38.60	-13.1	12,005	-0.11%
2019/03/12	2	38.60	15	38.41	38.40	-13	12,190	-0.11%
2019/03/08	18	37.89	0	0.00	38.00	18	12,634	0.14%
2019/03/07	2	38.15	12	38.37	38.00	-10	12,816	-0.08%
2019/03/06	1	38.00	0	0.00	38.25	1	12,966	0.01%
2019/03/05	7	38.00	0	0.00	38.00	7	13,299	0.05%
2019/03/04	18	38.08	1	38.20	38.20	17	14,411	0.12%
2019/02/27	1	38.35	0	0.00	38.40	1	14,337	0.01%
2019/02/26	8	38.28	3	38.30	38.20	5	14,246	0.04%
2019/02/25	19	38.46	0	0.00	38.45	19	14,362	0.13%
2019/02/22	7	38.76	0	0.00	38.70	7	14,472	0.05%
2019/02/21	23	38.98	31	39.02	39.30	-8	14,492	-0.06%
2019/02/20	3	37.85	14	38.11	37.85	-11	14,013	-0.08%
2019/02/19	2	37.50	0	0.00	37.55	2	13,849	0.01%
2019/02/18	11	37.02	0	0.00	36.90	11	13,696	0.08%
2019/02/15	2	37.30	0	0.00	37.45	2	13,766	0.01%
2019/02/14	2	37.58	0	0.00	37.50	2	13,833	0.01%
2019/02/13	0	0.00	2	37.65	37.65	-2	13,710	-0.01%
2019/02/12	0	0.00	5	37.80	37.70	-5	13,617	-0.04%
2019/02/11	2	37.60	0	0.00	37.65	2	13,612	0.01%
2019/01/30	5	37.15	12	37.33	37.35	-7	13,468	-0.05%
2019/01/29	0	0.00	10	36.98	37.10	-10	13,530	-0.07%
2019/01/28	0	0.00	21	36.90	37.00	-21	13,669	-0.15%
2019/01/23	1	36.40	0	0.00	36.45	1	13,992	0.01%
2019/01/18	0	0.00	10	36.00	36.00	-10	14,490	-0.07%
2019/01/17	3	35.45	0	0.00	35.45	3	14,775	0.02%
2019/01/15	0	0.00	3	35.60	35.70	-3	15,547	-0.02%
2019/01/14	19	35.86	1	35.85	35.60	18	15,440	0.12%
2019/01/11	4	36.45	0	0.00	36.40	4	15,449	0.03%
2019/01/10	0	0.00	2	36.55	36.55	-2	15,388	-0.01%
2019/01/08	12	35.79	0	0.00	35.55	12	15,314	0.08%
2019/01/07	0	0.00	5	35.85	36.00	-5	15,385	-0.03%
2019/01/04	6	35.17	2	35.43	35.45	4	15,411	0.03%
2019/01/03	5	35.31	4	35.20	35.15	1	15,897	0.01%
2019/01/02	0	0.00	5	35.80	35.50	-5	15,978	-0.03%
2018/12/28	30	35.50	0	0.00	35.60	30	16,040	0.19%
2018/12/27	0	0.00	8	35.74	35.40	-8	16,117	-0.05%
2018/12/26	1	35.80	1	35.45	35.40	0	16,203	0.00%
2018/12/25	1	35.70	0.1	35.80	35.85	0.9	16,296	0.01%
2018/12/22	0	0.00	5	35.45	35.45	-5	16,528	-0.03%
2018/12/21	6	35.40	0	0.00	35.40	6	16,971	0.04%
2018/12/20	1	35.85	0	0.00	35.40	1	16,974	0.01%
2018/12/18	1	35.95	0	0.00	35.65	1	16,943	0.01%
2018/12/17	0	0.00	171	35.79	36.00	-171	17,319	-0.99%	大賣/鉅額交易
2018/12/14	1	35.55	0	0.00	35.75	1	17,273	0.01%
2018/12/13	3	35.55	0	0.00	35.50	3	17,362	0.02%
2018/12/12	0	0.00	1	34.90	34.95	-1	17,290	-0.01%
2018/12/11	15	34.85	0	0.00	34.80	15	17,234	0.09%
2018/12/07	2	35.20	0	0.00	35.05	2	17,487	0.01%
2018/12/06	0	0.00	1	35.00	34.65	-1	17,576	-0.01%
2018/12/04	4	35.11	4	35.50	35.05	0	18,345	0.00%
2018/12/03	1	35.50	4.1	35.62	35.85	-3.1	18,146	-0.02%
2018/11/30	1	34.45	3	34.45	34.50	-2	17,903	-0.01%
2018/11/28	3	33.45	2	33.85	34.05	1	17,765	0.01%
2018/11/27	32	33.35	0	0.00	33.50	32	17,583	0.18%
2018/11/26	138	35.20	2	35.15	35.35	136	16,748	0.81%	大買/鉅額交易
2018/11/23	28	34.67	4	34.70	34.70	24	17,213	0.14%
2018/11/22	4	34.73	0	0.00	34.85	4	17,290	0.02%
2018/11/21	5	35.66	0	0.00	35.70	5	17,165	0.03%
2018/11/20	10	36.45	0	0.00	36.65	10	17,025	0.06%
2018/11/09	2	34.95	0	0.00	34.90	2	17,688	0.01%
2018/11/08	1	35.40	0	0.00	35.50	1	18,029	0.01%
2018/11/07	2	35.40	1	35.55	35.50	1	18,509	0.01%
2018/11/06	2	34.95	5	35.20	35.10	-3	19,646	-0.02%
2018/11/05	3	35.55	1	35.70	35.35	2	19,895	0.01%
2018/11/02	1	36.35	0	0.00	36.45	1	20,127	0.00%
2018/11/01	5	35.75	0	0.00	35.65	5	20,426	0.02%
2018/10/31	3	34.72	4	34.75	34.70	-1	20,564	0.00%
2018/10/30	1	34.05	2	34.53	34.10	-1	20,695	0.00%
2018/10/29	0	0.00	1	33.80	33.90	-1	20,980	0.00%
2018/10/26	13	33.48	15	33.20	33.50	-2	21,504	-0.01%
2018/10/25	11	33.19	10	33.52	34.00	1	22,325	0.00%
2018/10/24	17	34.19	7	34.84	34.15	10	23,157	0.04%
2018/10/23	17	36.45	3	37.12	36.00	14	22,836	0.06%
2018/10/19	3	37.28	0	0.00	37.25	3	24,086	0.01%
2018/10/18	5	37.99	2	37.95	38.00	3	24,280	0.01%
2018/10/17	0	0.00	1	38.60	38.25	-1	25,131	0.00%
2018/10/16	30	38.08	0	0.00	38.20	30	25,323	0.12%
2018/10/15	0	0.00	21	38.58	38.50	-21	25,455	-0.08%
2018/10/12	1	37.15	0	0.00	39.00	1	25,600	0.00%
2018/10/11	23	37.94	1	38.35	37.60	22	25,654	0.09%
2018/10/09	0	40.05	4	40.20	40.05	-4	25,282	-0.02%
2018/10/08	0	0.00	2	39.90	39.75	-2	25,339	-0.01%
2018/10/05	1	39.75	0	0.00	39.70	1	25,579	0.00%
2018/10/04	8	39.55	0	0.00	39.80	8	25,683	0.03%
2018/10/03	1	40.00	0	0.00	40.20	1	25,833	0.00%
2018/10/02	3	40.38	0	0.00	40.30	3	26,052	0.01%
2018/10/01	2	41.33	0	0.00	41.05	2	26,235	0.01%
2018/09/28	2	41.25	5	41.19	41.10	-3	26,430	-0.01%
2018/09/26	2	39.95	0	0.00	39.90	2	26,482	0.01%
2018/09/25	1	40.80	2	40.93	40.20	-1	26,920	0.00%
2018/09/21	2	40.40	2	40.80	40.40	0	27,049	0.00%
2018/09/19	1	40.30	0	0.00	40.15	1	26,972	0.00%
2018/09/17	1	38.90	12	39.75	39.30	-11	27,184	-0.04%
2018/09/14	3	39.28	1	39.60	39.65	2	27,256	0.01%
2018/09/13	2	39.40	15	39.13	39.10	-13	27,301	-0.05%
2018/09/12	1	38.25	3	38.25	38.55	-2	27,171	-0.01%
2018/09/11	2	37.50	2	38.10	38.00	0	27,244	0.00%
2018/09/10	34	39.11	17	38.90	37.95	17	27,027	0.06%
2018/09/07	7	41.33	5	41.54	41.30	2	26,616	0.01%
2018/09/06	0	0.00	5.2	41.89	41.80	-5.2	26,592	-0.02%
2018/09/05	45	41.61	40	41.70	41.55	5	26,581	0.02%
2018/09/04	0	0.00	34	42.05	42.10	-34	26,593	-0.13%
2018/09/03	3	41.50	1.3	41.47	41.35	1.7	26,409	0.01%
2018/08/31	11	41.52	4	41.80	42.35	7	26,343	0.03%
2018/08/30	26.3	41.64	7	41.99	42.00	19.3	26,050	0.07%
2018/08/28	1	43.50	2	43.25	43.30	-1	25,698	0.00%
2018/08/24	0	0.00	2	42.85	42.80	-2	25,756	-0.01%
2018/08/23	1	43.20	1	43.10	43.10	0	25,948	0.00%
2018/08/22	3	42.98	3	43.05	42.95	0	26,075	0.00%
2018/08/21	2	42.00	3	42.40	42.90	-1	26,120	0.00%
2018/08/20	0	0.00	1	42.00	42.00	-1	26,216	0.00%
2018/08/17	1	42.80	3	42.45	42.05	-2	26,177	-0.01%
2018/08/16	3	41.70	3	41.90	42.00	0	26,134	0.00%
2018/08/15	3	42.80	2	43.03	42.35	1	26,225	0.00%
2018/08/14	3	43.20	2	43.18	43.30	1	25,975	0.00%
2018/08/13	5	42.40	13	42.58	42.15	-8	25,677	-0.03%
2018/08/10	0	0.00	2	41.20	41.50	-2	24,798	-0.01%
2018/08/09	2	40.40	0	0.00	40.50	2	24,741	0.01%
2018/08/08	2	40.48	2	40.68	40.60	0	25,207	0.00%
2018/08/07	0	0.00	1	40.40	40.15	-1	25,092	0.00%
2018/08/06	3	40.45	1	40.50	40.35	2	25,024	0.01%
2018/08/03	1	41.10	2	40.48	40.45	-1	24,795	0.00%
2018/08/02	3	40.70	13	40.72	40.60	-10	24,490	-0.04%
2018/08/01	9	40.29	7	40.86	41.05	2	23,866	0.01%
2018/07/31	14	39.54	4	39.50	39.35	10	22,946	0.04%
2018/07/30	1	41.00	1	41.15	40.70	0	22,017	0.00%
2018/07/27	1	41.00	1	40.40	40.30	0	21,668	0.00%
2018/07/26	11	40.54	0	0.00	40.50	11	21,333	0.05%
2018/07/25	0	0.00	29	44.97	45.10	-29	20,460	-0.14%
2018/07/24	0	0.00	13	44.87	45.50	-13	20,173	-0.06%
2018/07/17	1	42.20	0	0.00	42.15	1	19,164	0.01%
2018/07/16	2	42.75	0	0.00	42.50	2	19,102	0.01%
2018/07/13	0	0.00	1	43.60	43.50	-1	19,058	-0.01%
2018/07/10	0	0.00	1	43.00	43.25	-1	18,222	-0.01%
2018/07/09	0	0.00	2	42.48	42.75	-2	17,897	-0.01%
2018/07/05	0	0.00	1	42.40	42.05	-1	17,264	-0.01%
2018/07/04	2	41.90	0	0.00	42.00	2	17,216	0.01%
2018/07/03	21	42.84	3	42.88	42.75	18	16,918	0.11%
2018/07/02	2.1	42.19	0	0.00	41.85	2.1	16,442	0.01%
2018/06/26	1	43.85	0	0.00	43.70	1	15,155	0.01%
2018/06/22	0	0.00	20	44.78	44.60	-20	14,764	-0.14%
2018/06/21	0	0.00	15	44.62	44.75	-15	14,558	-0.10%
2018/06/19	10	43.95	0	0.00	43.85	10	14,290	0.07%
2018/06/13	0	0.00	6	45.55	45.45	-6	13,540	-0.04%
2018/06/08	0	44.75	0	0.00	45.00	0	13,315	0.00%
2018/06/06	0	0.00	7	44.75	44.80	-7	13,226	-0.05%
2018/06/05	11	45.10	5	44.90	45.20	6	13,105	0.05%
2018/06/01	1	43.65	0	0.00	43.75	1	12,533	0.01%
2018/05/30	11	44.15	11	43.75	43.75	0	12,061	0.00%
2018/05/29	5	43.15	0	0.00	43.40	5	11,777	0.04%
2018/05/28	0	0.00	1	43.95	43.95	-1	11,560	-0.01%
2018/05/25	2	44.03	0	0.00	43.90	2	11,405	0.02%
2018/05/23	1	43.90	0	0.00	44.10	1	10,986	0.01%
2018/05/22	1	45.75	10	45.80	45.60	-9	10,678	-0.08%
2018/05/21	0	0.00	10	46.10	46.00	-10	10,604	-0.09%
2018/05/18	4	45.79	0	0.00	45.55	4	10,386	0.04%
2018/05/17	6	46.15	0	0.00	45.65	6	10,246	0.06%
2018/05/16	13	46.31	11	46.11	45.90	2	9,922	0.02%
2018/05/15	1	42.85	0	43.30	43.50	1	9,122	0.01%
2018/05/14	7	42.79	0	0.00	43.15	7	9,082	0.08%
2018/05/10	0	0.00	4	41.09	41.10	-4	8,681	-0.05%
2018/05/03	1	40.65	0	0.00	39.40	1	8,040	0.01%
2018/04/30	5	40.60	0	0.00	40.85	5	7,745	0.06%
2018/04/26	0	0.00	2	40.43	40.50	-2	7,705	-0.03%
2018/04/25	2	40.90	10	40.17	40.20	-8	7,573	-0.11%
2018/04/24	15	40.65	4	40.58	40.85	11	7,530	0.15%
2018/04/20	0	0.00	1	39.25	38.75	-1	7,184	-0.01%
2018/04/13	0	0.00	25	37.98	38.20	-25	8,016	-0.31%
2018/03/30	0	0.00	0	36.60	36.60	0	9,384	0.00%
2018/03/27	0	0.00	1	37.10	37.15	-1	10,137	-0.01%
2018/03/23	1	36.80	0	0.00	37.00	1	10,302	0.01%
2018/03/15	1	37.65	5	37.60	37.60	-4	10,284	-0.04%
2018/03/14	0	0.00	3	37.40	37.50	-3	10,242	-0.03%
2018/03/13	0	0.00	0	37.35	37.50	0	10,211	0.00%
2018/03/12	0	0.00	4	36.94	37.20	-4	10,295	-0.04%
2018/03/08	1	36.40	0	0.00	36.40	1	10,654	0.01%
2018/03/07	2	36.40	0	0.00	36.40	2	10,705	0.02%
2018/03/06	1	36.65	1	36.60	36.50	0	10,762	0.00%
2018/03/05	10	36.65	1	36.30	36.30	9	11,150	0.08%
2018/03/01	0	0.00	1	37.10	37.00	-1	11,286	-0.01%
2018/02/23	0	0.00	0.4	36.70	36.85	-0.4	11,245	0.00%
2018/02/22	1	36.40	0	0.00	36.50	1	11,272	0.01%
2018/02/09	1	35.90	0	0.00	35.60	1	11,191	0.01%
2018/02/06	6	35.00	0	0.00	35.50	6	11,176	0.05%
2018/01/29	2	38.30	0	0.00	37.95	2	10,715	0.02%
2018/01/23	0	0.00	3	37.05	37.30	-3	10,370	-0.03%
2018/01/18	5	38.60	0	0.00	37.85	5	10,032	0.05%
2018/01/15	1	37.60	0	0.00	37.85	1	9,652	0.01%
2018/01/12	0	0.00	4	37.50	37.60	-4	9,583	-0.04%
2018/01/11	3	37.70	2	38.20	37.50	1	9,356	0.01%
2018/01/09	0	0.00	12	38.22	38.30	-12	8,715	-0.14%
2018/01/08	0	0.00	4	38.08	38.20	-4	8,456	-0.05%
2018/01/05	2	37.20	5	37.30	37.30	-3	8,145	-0.04%
2018/01/03	0	0.00	2	36.75	37.35	-2	7,533	-0.03%
2018/01/02	0	0.00	3	36.15	36.55	-3	7,250	-0.04%