台泥 (1101)-元大-左營券商分點個股進出

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

台泥

(1101)

可現股當沖

股價
33.35
漲跌
▼0.35
漲幅
-1.04%
成交量
24,429張
產業
上市水泥類股
2640人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台泥 (1101)籌碼相關－元大-左營券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-左營券商分點個股進出
元大-左營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	16.1	33.70	40	33.70	33.70	-24	17,684	-0.14%
2024/05/10	0	0.00	6.4	33.07	33.30	-6.4	17,314	-0.04%
2024/05/09	7.1	32.78	1	33.05	32.65	6.1	17,094	0.04%
2024/05/08	1.2	33.01	2	33.10	33.10	-0.8	17,111	0.00%
2024/05/07	24	32.76	9.1	32.83	33.20	14.9	17,141	0.09%
2024/05/06	13.2	32.90	251.9	33.01	33.00	-238.7	16,992	-1.40%	大賣/鉅額交易
2024/05/03	13	32.46	0	0.00	32.40	13	16,551	0.08%
2024/05/02	15	32.15	5	32.31	32.30	10	16,359	0.06%
2024/04/30	218.1	32.05	1	32.20	32.05	217.1	16,171	1.34%	大買/鉅額交易
2024/04/29	0	0.00	3	32.15	32.35	-3	16,038	-0.02%
2024/04/26	18.3	31.86	11	31.90	31.80	7.3	15,880	0.05%
2024/04/25	39.2	31.96	1	31.85	32.00	38.2	15,849	0.24%
2024/04/24	2.8	32.25	0	0.00	32.15	2.8	15,799	0.02%
2024/04/23	7	32.55	3	32.63	32.35	4	16,021	0.03%
2024/04/22	14.1	32.46	9.2	32.39	32.60	4.9	15,974	0.03%
2024/04/19	28.2	32.10	12.2	31.98	32.00	16	15,756	0.10%
2024/04/18	61.1	32.46	8	32.50	32.70	53.1	15,379	0.34%
2024/04/17	7	32.48	11	32.49	32.65	-4	15,172	-0.03%
2024/04/16	18.1	32.73	8.4	33.06	32.45	9.7	15,008	0.06%
2024/04/15	11.6	32.55	236.2	32.55	32.35	-224.6	14,402	-1.56%	大賣/鉅額交易
2024/04/12	132.2	31.95	1.4	32.16	32.20	130.8	14,063	0.93%	大買/鉅額交易
2024/04/11	2	32.48	1	32.40	32.40	1	13,848	0.01%
2024/04/10	11.3	32.68	8.5	32.77	32.70	2.8	13,783	0.02%
2024/04/09	54	32.25	2.3	32.36	32.45	51.7	13,609	0.38%
2024/04/08	6.1	32.56	35.2	32.38	32.30	-29.1	13,545	-0.21%
2024/04/03	10.4	32.58	232.1	32.76	32.00	-221.7	13,436	-1.65%	大賣/鉅額交易
2024/04/02	225.1	31.95	18.6	31.98	31.95	206.5	13,046	1.58%	大買/鉅額交易
2024/04/01	14.2	32.16	38.3	32.16	32.15	-24.1	13,124	-0.18%
2024/03/29	1.2	31.83	79.1	31.87	32.15	-77.9	13,089	-0.60%
2024/03/28	10.4	31.82	16.5	31.81	31.70	-6.1	12,963	-0.05%
2024/03/27	10.3	31.71	9	31.71	31.70	1.3	12,844	0.01%
2024/03/26	2.2	31.46	35.1	31.51	31.55	-32.9	12,765	-0.26%
2024/03/25	38.1	31.13	10	31.10	31.10	28.1	12,723	0.22%
2024/03/22	5.6	31.13	14.2	31.11	31.15	-8.7	12,702	-0.07%
2024/03/21	11.2	31.50	7	31.56	31.50	4.2	12,514	0.03%
2024/03/20	50.5	30.94	18	30.93	30.90	32.5	12,516	0.26%
2024/03/19	32	31.51	2	31.50	31.40	30	12,198	0.25%
2024/03/18	33.9	31.74	12	31.74	31.70	21.9	11,945	0.18%
2024/03/15	60.2	31.98	11.2	31.99	31.95	49	11,833	0.41%
2024/03/14	50.6	31.85	2	31.85	32.00	48.6	11,512	0.42%
2024/03/13	12.4	31.76	7.2	31.85	31.70	5.2	11,518	0.05%
2024/03/12	1.2	31.82	40.4	31.95	32.00	-39.2	11,388	-0.34%
2024/03/11	16.7	31.72	2.6	31.73	31.80	14.1	11,415	0.12%
2024/03/08	6.1	31.92	7.2	31.98	31.85	-1.1	11,531	-0.01%
2024/03/07	5.5	31.99	8.8	31.97	32.00	-3.3	11,664	-0.03%
2024/03/06	31.1	31.96	0	0.00	32.00	31.1	12,022	0.26%
2024/03/05	4.2	32.05	7.7	32.16	32.00	-3.5	13,502	-0.03%
2024/03/04	4.5	32.09	57	32.10	32.05	-52.5	13,771	-0.38%
2024/03/01	62.3	32.13	1.2	31.98	32.05	61.1	14,657	0.42%
2024/02/29	18.3	32.20	44	32.20	32.10	-25.7	14,759	-0.17%
2024/02/27	13.3	31.93	7.4	32.04	31.85	5.9	14,610	0.04%
2024/02/26	7.3	32.32	10.7	32.35	32.15	-3.4	14,608	-0.02%
2024/02/23	8.1	32.49	0	0.00	32.40	8.1	14,694	0.06%
2024/02/22	7.8	32.38	10	32.40	32.55	-2.2	15,103	-0.01%
2024/02/21	0.9	32.57	2	32.50	32.50	-1.1	15,202	-0.01%
2024/02/20	6.1	32.59	0	0.00	32.65	6.1	15,222	0.04%
2024/02/19	21.1	32.13	16.4	32.45	32.80	4.7	15,433	0.03%
2024/02/16	17.2	31.90	3.5	31.94	31.90	13.7	15,704	0.09%
2024/02/15	11.8	31.89	21.7	31.92	32.00	-9.9	15,670	-0.06%
2024/02/05	5.3	32.05	29.4	31.99	32.15	-24.1	15,497	-0.16%
2024/02/02	6.4	32.29	0.1	32.50	32.25	6.3	15,452	0.04%
2024/02/01	8.1	32.39	20.9	32.32	32.45	-12.8	15,591	-0.08%
2024/01/31	10	31.91	17.1	31.92	31.90	-7.2	15,628	-0.05%
2024/01/30	30.4	32.12	0	0.00	32.00	30.4	15,538	0.20%
2024/01/29	83.8	32.40	1	32.50	32.35	82.8	15,511	0.53%
2024/01/26	56.2	32.69	1.9	32.72	32.60	54.2	15,632	0.35%
2024/01/25	0.4	32.71	1	32.60	32.70	-0.6	15,730	0.00%
2024/01/24	1.7	32.71	2.3	32.71	32.60	-0.7	15,865	0.00%
2024/01/23	2	32.65	51.1	32.60	32.70	-49.1	16,153	-0.30%
2024/01/22	14.2	32.46	7.6	32.43	32.30	6.7	16,296	0.04%
2024/01/19	12	32.11	1	31.90	32.40	11	16,355	0.07%
2024/01/18	6.7	32.07	1	32.25	32.05	5.7	16,380	0.03%
2024/01/17	15.9	32.27	1.8	32.29	32.20	14.1	16,459	0.09%
2024/01/16	18	33.02	21	32.95	32.90	-3	16,356	-0.02%
2024/01/15	27.3	33.79	1	33.60	33.65	26.3	16,277	0.16%
2024/01/12	6.2	33.69	0.4	33.80	33.75	5.8	16,716	0.03%
2024/01/11	0	33.80	0.3	33.83	33.70	-0.3	17,605	0.00%
2024/01/10	6.4	33.80	0	0.00	33.70	6.4	18,877	0.03%
2024/01/09	1.2	34.11	2.8	34.14	34.05	-1.6	19,006	-0.01%
2024/01/08	4.6	34.33	1	34.25	34.25	3.6	19,126	0.02%
2024/01/05	0	0.00	13	34.28	34.35	-13	19,349	-0.07%
2024/01/04	1.3	34.21	0	0.00	34.20	1.3	19,609	0.01%
2024/01/03	3.2	34.31	0	0.00	34.20	3.2	19,771	0.02%
2024/01/02	5.1	34.80	2	34.80	34.70	3.1	19,818	0.02%
2023/12/29	1.2	34.76	3	34.80	34.85	-1.8	19,953	-0.01%
2023/12/28	1.1	34.84	11	34.83	34.90	-9.9	20,185	-0.05%
2023/12/27	1.6	34.75	6	34.81	34.90	-4.4	20,197	-0.02%
2023/12/26	31.1	34.65	2	34.65	34.65	29.1	20,237	0.14%
2023/12/25	2.1	34.55	11.2	34.59	34.50	-9.1	20,449	-0.04%
2023/12/22	4.1	34.25	0	0.00	34.30	4.1	20,578	0.02%
2023/12/21	54.2	34.25	2	34.20	34.25	52.2	20,790	0.25%
2023/12/20	10.1	34.25	6	34.33	34.50	4.1	21,158	0.02%
2023/12/19	11.5	34.38	2.1	34.26	34.35	9.3	21,394	0.04%
2023/12/18	0	0.00	2	34.53	34.55	-2	21,730	-0.01%
2023/12/15	41.9	34.39	1	34.45	34.30	40.9	21,955	0.19%
2023/12/14	3	34.42	0.9	34.40	34.40	2.1	21,772	0.01%
2023/12/13	3.1	34.12	7.5	34.18	34.05	-4.4	21,743	-0.02%
2023/12/12	21.6	34.20	2	34.23	34.15	19.6	21,824	0.09%
2023/12/11	4.9	34.37	5.5	34.23	34.40	-0.6	21,878	0.00%
2023/12/08	7	34.72	15	34.65	34.60	-8	22,119	-0.04%
2023/12/07	6.1	34.66	0	0.00	34.50	6.1	22,107	0.03%
2023/12/06	3.1	34.72	1.1	34.84	34.60	2	22,145	0.01%
2023/12/05	2.3	34.89	47	34.72	34.90	-44.7	22,206	-0.20%
2023/12/04	27.2	34.26	5	34.22	34.05	22.2	22,066	0.10%
2023/12/01	40.7	34.53	0	0.00	34.40	40.7	22,225	0.18%
2023/11/30	42.7	35.05	40.1	34.91	34.95	2.6	21,892	0.01%
2023/11/29	16.2	34.45	4.7	34.44	34.25	11.5	20,364	0.06%
2023/11/28	60.6	35.01	12.1	34.83	34.50	48.6	20,138	0.24%
2023/11/27	4.2	34.12	5.9	34.25	33.95	-1.7	19,597	-0.01%
2023/11/24	1	34.00	2.1	34.03	33.75	-1.1	19,408	-0.01%
2023/11/22	2.8	34.03	2	33.98	33.85	0.8	19,049	0.00%
2023/11/21	5.4	34.02	23	34.01	34.20	-17.6	18,952	-0.09%
2023/11/20	1.1	33.61	0	0.00	33.60	1.1	18,544	0.01%
2023/11/17	1.2	33.25	6.2	33.27	33.20	-5	18,469	-0.03%
2023/11/16	42	33.15	2.9	33.25	33.05	39.1	18,400	0.21%
2023/11/15	2.2	32.99	3.1	33.13	33.15	-0.9	18,225	0.00%
2023/11/14	30.3	32.60	0	0.00	32.50	30.3	18,089	0.17%
2023/11/13	3	32.75	1.8	32.78	32.80	1.3	18,187	0.01%
2023/11/10	3	32.83	8.1	32.93	32.85	-5.1	18,374	-0.03%
2023/11/09	10.3	32.90	0.1	33.02	32.90	10.2	18,388	0.06%
2023/11/08	0	0.00	2.3	32.91	32.90	-2.3	18,405	-0.01%
2023/11/07	2.5	32.52	0.4	32.60	32.55	2.1	18,432	0.01%
2023/11/06	7	32.85	1	32.85	32.80	6	18,394	0.03%
2023/11/03	5	32.69	4	32.78	32.90	1	18,290	0.01%
2023/11/02	1	32.44	1	32.50	32.35	0	18,196	0.00%
2023/11/01	1.4	32.22	4	32.20	32.10	-2.6	18,166	-0.01%
2023/10/31	0.2	32.27	116	32.24	32.25	-115.9	18,158	-0.64%	大賣/鉅額交易
2023/10/30	46.1	31.91	0.1	32.10	32.00	46	18,028	0.26%
2023/10/27	35	31.86	3	31.92	31.85	32	17,917	0.18%
2023/10/26	2.4	31.51	0	0.00	31.45	2.4	17,975	0.01%
2023/10/25	19.3	31.60	2.4	31.74	31.55	16.9	17,848	0.09%
2023/10/24	14.3	31.56	2.1	31.58	31.50	12.2	17,706	0.07%
2023/10/23	18.3	31.63	0	0.00	31.65	18.3	17,530	0.10%
2023/10/20	9.9	31.51	11	31.50	31.75	-1.1	17,702	-0.01%
2023/10/19	60	31.84	0	0.00	31.90	60	17,409	0.34%
2023/10/18	41.7	32.48	1	32.55	32.45	40.7	16,813	0.24%
2023/10/17	15.2	33.48	10.1	33.45	33.45	5.1	15,659	0.03%
2023/10/16	34.1	33.68	3.2	33.75	33.60	30.9	15,645	0.20%
2023/10/13	16.2	33.97	3.3	33.93	33.80	12.9	15,722	0.08%
2023/10/12	3	33.60	2	33.72	33.70	1	15,681	0.01%
2023/10/11	3.3	33.00	3	33.08	33.10	0.3	15,548	0.00%
2023/10/06	6	32.90	0	0.00	32.80	6	15,540	0.04%
2023/10/05	8.4	32.80	7	32.84	32.75	1.4	15,507	0.01%
2023/10/04	1.3	32.92	10	32.90	32.90	-8.7	15,539	-0.06%
2023/10/03	5.1	33.16	0	0.00	33.20	5.1	15,625	0.03%
2023/10/02	10.3	33.14	0	0.00	33.10	10.3	15,776	0.07%
2023/09/28	38	33.10	1.1	33.20	33.25	36.9	16,020	0.23%
2023/09/27	3.4	32.96	2	32.93	33.05	1.4	15,999	0.01%
2023/09/26	42.6	33.09	0	0.00	33.00	42.6	15,938	0.27%
2023/09/25	32.4	33.11	0	0.00	33.10	32.4	15,777	0.21%
2023/09/22	33.4	33.46	0	0.00	33.50	33.4	15,474	0.22%
2023/09/21	24.8	33.98	0	0.00	33.80	24.8	15,253	0.16%
2023/09/20	5.3	34.45	1	34.45	34.35	4.3	15,082	0.03%
2023/09/19	11.3	34.92	6.1	34.92	34.80	5.2	14,902	0.03%
2023/09/18	12.2	35.01	0	0.00	35.10	12.2	14,938	0.08%
2023/09/15	73.3	35.34	1	35.10	35.10	72.3	15,030	0.48%
2023/09/14	2.5	35.32	18.2	35.39	35.50	-15.7	14,962	-0.10%
2023/09/13	30.3	35.09	11.2	35.12	35.30	19.1	14,972	0.13%
2023/09/12	3.6	34.54	5	34.51	34.60	-1.4	15,254	-0.01%
2023/09/11	5.4	34.15	0	34.15	34.20	5.3	15,266	0.03%
2023/09/08	10.4	34.13	5	34.15	34.10	5.4	15,301	0.04%
2023/09/07	9.3	34.34	1	34.25	34.35	8.3	15,280	0.05%
2023/09/06	31	34.55	0	0.00	34.40	31	15,287	0.20%
2023/09/05	4	35.02	0	0.00	35.00	4	14,939	0.03%
2023/09/04	5.4	35.00	2	35.05	35.20	3.4	14,925	0.02%
2023/09/01	8.3	35.29	2.1	35.15	35.25	6.2	14,877	0.04%
2023/08/31	9.4	34.98	0	0.00	34.95	9.4	14,843	0.06%
2023/08/30	7.6	35.40	1	35.35	35.30	6.6	14,684	0.05%
2023/08/29	4.8	35.24	1	35.40	35.40	3.8	15,130	0.03%
2023/08/28	15.5	35.18	0	0.00	35.20	15.5	15,344	0.10%
2023/08/25	2.7	35.22	0	0.00	35.10	2.7	16,124	0.02%
2023/08/24	2.2	35.31	2	35.25	35.30	0.2	16,441	0.00%
2023/08/23	8.1	35.40	2	35.50	35.30	6.1	16,726	0.04%
2023/08/22	2.4	35.38	2.1	35.41	35.40	0.3	16,947	0.00%
2023/08/21	68	35.30	0	0.00	35.40	68	17,344	0.39%
2023/08/18	43.4	35.44	2	35.30	35.15	41.4	17,523	0.24%
2023/08/17	30.7	35.67	30.1	35.88	35.65	0.6	17,458	0.00%
2023/08/16	42.8	36.07	16	36.20	36.05	26.8	17,488	0.15%
2023/08/15	9.8	36.63	1	36.65	36.70	8.8	17,473	0.05%
2023/08/14	11.2	36.84	0	0.00	36.85	11.2	17,582	0.06%
2023/08/11	2.1	37.48	6.2	37.40	37.40	-4.1	17,637	-0.02%
2023/08/10	8.3	36.91	1.7	36.98	36.85	6.6	17,644	0.04%
2023/08/09	6.3	37.11	1.3	37.16	37.15	5	17,972	0.03%
2023/08/08	11.4	37.24	16.8	37.24	37.10	-5.4	18,250	-0.03%
2023/08/07	8.1	37.57	4	37.48	37.65	4.1	18,384	0.02%
2023/08/04	0.1	37.40	1	37.35	37.35	-0.9	18,438	0.00%
2023/08/02	7.4	37.26	3	37.52	37.20	4.4	18,846	0.02%
2023/08/01	1.9	37.51	36	37.55	37.55	-34.2	19,015	-0.18%
2023/07/31	2.3	37.41	3	37.45	37.30	-0.7	19,125	0.00%
2023/07/28	1.3	37.35	2	37.35	37.35	-0.7	19,175	0.00%
2023/07/27	22.1	37.33	2	37.33	37.35	20.1	19,620	0.10%
2023/07/26	1.2	37.35	7.1	37.35	37.25	-5.9	20,584	-0.03%
2023/07/25	13.2	37.45	9	37.27	37.40	4.2	20,798	0.02%
2023/07/24	5.1	36.29	14	36.25	36.50	-8.9	20,874	-0.04%
2023/07/21	19	36.34	10	36.41	36.10	9	21,180	0.04%
2023/07/20	5.3	36.60	18.5	36.62	36.55	-13.2	21,667	-0.06%
2023/07/19	7.1	36.72	13	36.59	36.60	-5.9	22,718	-0.03%
2023/07/18	14.3	36.66	38.6	36.94	37.10	-24.3	23,504	-0.10%
2023/07/17	70.2	36.75	2	36.80	36.75	68.2	23,411	0.29%
2023/07/14	6.2	36.92	53	37.00	37.00	-46.8	23,348	-0.20%
2023/07/13	7.2	36.84	6	36.85	36.80	1.2	23,366	0.01%
2023/07/12	13.1	36.59	2	36.60	36.60	11.1	23,564	0.05%
2023/07/11	24.5	36.67	20.3	36.92	36.55	4.2	23,517	0.02%
2023/07/10	22	36.97	2	37.15	36.85	20	23,394	0.09%
2023/07/07	6.3	37.16	13	37.13	37.30	-6.7	23,264	-0.03%
2023/07/06	37.4	37.40	5.2	37.35	37.25	32.2	23,393	0.14%
2023/07/05	45.1	37.89	1	38.15	37.80	44.1	23,091	0.19%
2023/07/04	0.1	38.20	15.2	38.14	38.05	-15.1	22,913	-0.07%
2023/07/03	2.1	38.25	1	38.20	38.25	1.1	22,864	0.00%
2023/06/30	31.2	38.12	0	0.00	38.05	31.2	22,907	0.14%
2023/06/29	4.2	38.20	3	38.15	38.05	1.2	22,932	0.01%
2023/06/28	33.1	38.09	14	38.09	38.05	19.1	22,980	0.08%
2023/06/27	7.2	38.43	1	38.45	38.45	6.2	23,114	0.03%
2023/06/26	11.2	38.80	45	38.79	38.80	-33.8	23,371	-0.14%
2023/06/21	2.3	38.42	1.1	38.43	38.70	1.2	23,378	0.01%
2023/06/20	24.1	38.59	7	38.55	38.55	17.1	23,375	0.07%
2023/06/19	10.1	38.68	0.1	38.70	38.70	10.1	23,493	0.04%
2023/06/16	25.3	38.89	8.3	38.86	38.70	17	23,472	0.07%
2023/06/15	4.2	38.25	8.5	38.30	38.35	-4.3	23,007	-0.02%
2023/06/14	2.1	38.28	3.2	38.26	38.35	-1.1	23,330	0.00%
2023/06/13	5.1	38.30	3	38.25	38.25	2.1	23,466	0.01%
2023/06/12	9.7	38.31	0	0.00	38.25	9.7	23,491	0.04%
2023/06/09	0.3	38.50	2	38.40	38.45	-1.7	23,511	-0.01%
2023/06/08	3.3	38.64	2.1	38.48	38.50	1.2	23,676	0.01%
2023/06/07	11.1	38.75	2.7	38.80	38.80	8.4	23,851	0.04%
2023/06/06	5.1	38.80	3	38.82	38.80	2.1	24,048	0.01%
2023/06/05	25.2	38.90	32.6	38.91	38.85	-7.4	24,210	-0.03%
2023/06/02	11	38.54	18	38.42	38.55	-7	24,023	-0.03%
2023/06/01	20.5	37.79	8	37.75	37.75	12.5	23,598	0.05%
2023/05/31	38.2	38.03	15	38.00	37.90	23.2	23,504	0.10%
2023/05/30	21.4	38.11	40	38.18	38.30	-18.6	22,887	-0.08%
2023/05/29	19.2	37.88	24	38.12	38.15	-4.8	23,178	-0.02%
2023/05/26	11.1	37.73	4.5	37.83	38.00	6.6	23,692	0.03%
2023/05/25	44.2	37.58	7	37.92	38.05	37.2	24,133	0.15%
2023/05/24	34.7	37.78	1	37.85	37.85	33.7	23,953	0.14%
2023/05/23	6.1	37.97	1	38.00	37.90	5.1	23,751	0.02%
2023/05/22	6.1	38.15	60	38.19	38.25	-53.9	23,649	-0.23%
2023/05/19	37.3	37.83	3.2	37.89	37.85	34.1	23,556	0.14%
2023/05/18	32.1	37.83	4	37.90	37.85	28.1	23,437	0.12%
2023/05/17	8	37.94	7.1	38.01	37.90	0.9	23,453	0.00%
2023/05/16	0	0.00	1.1	37.50	37.75	-1.1	23,506	0.00%
2023/05/15	106.3	37.30	9	37.24	37.35	97.3	23,506	0.41%	大買/
2023/05/12	65.1	38.20	43.2	38.24	37.80	21.9	23,276	0.09%
2023/05/11	65.1	38.20	43.2	38.24	38.20	21.9	23,037	0.10%
2023/05/10	11.2	38.60	7	38.75	38.85	4.2	22,849	0.02%
2023/05/09	106.6	38.84	12	39.30	38.65	94.5	22,795	0.41%	大買/
2023/05/08	69.1	39.58	15.9	39.66	39.60	53.2	22,479	0.24%
2023/05/05	72.4	39.26	0.1	39.70	39.30	72.3	22,322	0.32%
2023/05/04	24.6	39.52	4.1	39.63	39.45	20.4	22,305	0.09%
2023/05/03	71.2	39.58	3.1	39.80	39.50	68.1	22,236	0.31%
2023/05/02	22.9	39.67	34.2	39.60	39.90	-11.3	22,048	-0.05%
2023/04/28	209	38.71	11	38.73	38.70	198	21,538	0.92%	大買/鉅額交易
2023/04/27	98.2	38.92	6	39.05	38.65	92.2	21,481	0.43%
2023/04/26	9.1	38.75	13.7	38.73	39.10	-4.6	21,572	-0.02%
2023/04/25	80.5	38.75	20.2	38.90	38.50	60.3	21,693	0.28%
2023/04/24	13.2	39.32	26.2	39.28	39.55	-13	21,265	-0.06%
2023/04/21	21.1	38.36	65.2	38.33	38.30	-44.1	20,241	-0.22%
2023/04/20	36.1	37.34	1.9	37.24	37.20	34.2	19,358	0.18%
2023/04/19	18.2	37.25	11.2	37.30	37.10	7.1	19,409	0.04%
2023/04/18	71.2	37.58	4	37.50	37.45	67.2	19,425	0.35%
2023/04/17	32.1	38.10	24	38.10	37.95	8.1	19,656	0.04%
2023/04/14	3.7	37.44	2	37.45	37.55	1.7	19,373	0.01%
2023/04/13	1.1	37.45	46.3	37.60	37.55	-45.2	19,387	-0.23%
2023/04/12	42.1	37.57	15.1	37.62	37.45	26.9	19,333	0.14%
2023/04/11	25.2	37.29	63.5	37.34	37.45	-38.3	19,262	-0.20%
2023/04/10	11.2	36.48	6	36.54	36.60	5.2	19,042	0.03%
2023/04/07	6	36.41	5.3	36.39	36.40	0.7	19,060	0.00%
2023/04/06	3.1	36.35	1	36.40	36.45	2.1	19,160	0.01%
2023/03/31	0	0.00	1	36.55	36.40	-1	19,407	-0.01%
2023/03/30	18.2	36.15	0.1	36.40	36.20	18	20,415	0.09%
2023/03/29	16.6	36.30	12	36.20	36.35	4.6	21,328	0.02%
2023/03/28	26.8	36.37	11.1	36.33	36.20	15.7	22,230	0.07%
2023/03/27	92.6	36.78	3.4	37.01	36.65	89.2	23,097	0.39%
2023/03/24	4	37.61	13	37.64	37.60	-9	23,872	-0.04%
2023/03/23	1.1	37.40	15.1	37.37	37.35	-14	23,875	-0.06%
2023/03/22	15.2	37.27	13	37.30	37.20	2.2	23,957	0.01%
2023/03/21	2.5	37.10	8.3	37.15	37.05	-5.8	24,027	-0.02%
2023/03/20	3	36.85	3.7	36.84	36.90	-0.7	24,042	0.00%
2023/03/17	10.2	36.46	19.9	36.67	36.40	-9.6	24,199	-0.04%
2023/03/16	13.2	36.50	0	0.00	36.35	13.2	23,908	0.06%
2023/03/15	7.3	37.25	5.5	37.14	37.10	1.8	23,942	0.01%
2023/03/14	14.5	36.58	6.1	36.54	36.75	8.4	24,037	0.03%
2023/03/13	18.7	36.57	9	36.32	36.75	9.7	24,266	0.04%
2023/03/10	35.5	36.68	1	36.70	36.70	34.5	24,281	0.14%
2023/03/09	22.2	37.39	7	37.36	37.20	15.2	24,506	0.06%
2023/03/08	10.8	37.65	6.7	37.67	37.75	4.1	24,873	0.02%
2023/03/07	11.3	38.00	0	0.00	37.95	11.3	24,885	0.05%
2023/03/06	6.6	38.00	2	38.05	37.95	4.6	25,216	0.02%
2023/03/03	13	37.76	10.9	37.80	37.75	2.1	25,487	0.01%
2023/03/02	12.1	37.61	9.2	37.67	37.90	2.9	25,669	0.01%
2023/03/01	51	37.99	5.5	37.80	37.80	45.5	25,706	0.18%
2023/02/24	14.3	39.19	8.5	39.28	39.15	5.8	25,338	0.02%
2023/02/23	33.7	39.39	120.4	39.43	39.50	-86.7	24,816	-0.35%	大賣/
2023/02/22	12.8	38.00	7	38.08	38.05	5.8	25,159	0.02%
2023/02/21	1.5	38.35	31.2	38.32	38.35	-29.7	26,058	-0.11%
2023/02/20	6.1	37.80	12	38.15	38.25	-5.8	26,714	-0.02%
2023/02/17	4.3	37.73	71.3	37.71	38.00	-67	27,226	-0.25%
2023/02/16	12.1	37.55	61.2	37.74	37.50	-49.1	27,958	-0.18%
2023/02/15	8.1	37.67	11	37.67	37.55	-2.9	28,051	-0.01%
2023/02/14	9.1	37.37	21	37.57	37.25	-11.9	27,991	-0.04%
2023/02/13	34	36.92	17.3	37.09	37.00	16.7	27,957	0.06%
2023/02/10	15.1	36.83	24	36.88	36.85	-8.9	28,096	-0.03%
2023/02/09	17.4	36.70	13	36.65	36.60	4.4	28,114	0.02%
2023/02/08	7.3	36.65	0.1	36.70	36.75	7.2	28,188	0.03%
2023/02/07	4.6	36.48	16	36.42	36.65	-11.4	28,269	-0.04%
2023/02/06	25.4	36.08	2.1	36.30	36.15	23.3	28,252	0.08%
2023/02/03	6.2	36.43	0	0.00	36.45	6.2	28,142	0.02%
2023/02/02	8.7	36.71	10.1	36.83	36.80	-1.3	28,165	0.00%
2023/02/01	6.8	36.59	13	36.63	36.75	-6.2	28,193	-0.02%
2023/01/31	31.4	36.50	0	0.00	36.25	31.4	28,263	0.11%
2023/01/30	4.2	36.69	29.3	36.81	36.95	-25.1	28,195	-0.09%
2023/01/17	14.2	36.06	16	36.13	36.00	-1.8	28,181	-0.01%
2023/01/16	41.1	36.56	53.5	36.37	36.50	-12.5	28,175	-0.04%
2023/01/13	13.2	35.87	69.6	36.10	36.15	-56.4	27,855	-0.20%
2023/01/12	10.3	35.33	26.8	35.17	35.40	-16.5	27,913	-0.06%
2023/01/11	18.1	34.64	38.6	34.68	34.70	-20.6	28,119	-0.07%
2023/01/10	0.3	34.54	7	34.47	34.60	-6.7	28,426	-0.02%
2023/01/09	11.1	34.51	26.1	34.51	34.60	-15	28,943	-0.05%
2023/01/06	4.2	34.32	5.4	34.30	34.25	-1.3	29,213	0.00%
2023/01/05	41.6	34.39	86	34.41	34.45	-44.4	29,670	-0.15%
2023/01/04	11	33.50	0	0.00	33.50	11	29,498	0.04%
2023/01/03	11.5	33.58	1	33.55	33.50	10.5	29,714	0.04%
2022/12/30	31.3	33.79	1	33.90	33.65	30.3	29,735	0.10%
2022/12/29	7.4	33.79	0	0.00	33.70	7.4	29,889	0.02%
2022/12/28	2.1	34.10	17	34.16	34.30	-14.9	30,140	-0.05%
2022/12/27	14.4	34.45	3.1	34.53	34.30	11.3	30,373	0.04%
2022/12/26	11	34.20	9.4	34.27	34.40	1.6	30,533	0.01%
2022/12/23	17.5	34.32	4	34.34	34.05	13.5	31,062	0.04%
2022/12/22	17.1	34.54	16.5	34.55	34.45	0.6	31,982	0.00%
2022/12/21	4.2	33.84	49.1	33.80	34.05	-44.9	31,325	-0.14%
2022/12/20	3.1	33.79	21.3	33.83	33.70	-18.2	30,705	-0.06%
2022/12/19	18.4	33.99	6	33.87	33.85	12.4	30,251	0.04%
2022/12/16	10.5	33.08	6	34.39	34.60	4.5	29,428	0.02%
2022/12/15	6.9	33.49	9.7	33.51	33.55	-2.8	28,860	-0.01%
2022/12/14	2.1	33.50	6	33.53	33.50	-4	29,170	-0.01%
2022/12/13	3.6	33.69	5	33.97	33.70	-1.4	29,231	0.00%
2022/12/12	5.1	33.65	40	33.64	33.85	-34.9	29,198	-0.12%
2022/12/09	0.1	33.80	14	33.78	33.70	-13.9	29,684	-0.05%
2022/12/08	8.2	33.24	12	33.23	33.20	-3.8	29,675	-0.01%
2022/12/07	8.2	33.21	9	33.28	33.35	-0.9	29,677	0.00%
2022/12/06	14.3	33.43	37.2	33.37	33.30	-22.9	29,698	-0.08%
2022/12/05	16.4	33.39	14	33.55	33.70	2.4	29,562	0.01%
2022/12/02	26.4	33.70	5	33.69	33.65	21.4	29,249	0.07%
2022/12/01	82.3	34.02	21	34.09	34.05	61.3	29,193	0.21%
2022/11/30	8.7	33.61	6.1	33.72	33.90	2.6	29,003	0.01%
2022/11/29	4	33.08	19	33.40	33.55	-15	28,619	-0.05%
2022/11/28	56.6	33.04	25	32.97	33.00	31.6	28,640	0.11%
2022/11/25	7	33.36	22.2	33.48	33.55	-15.2	28,428	-0.05%
2022/11/24	16	33.07	8.8	33.00	33.20	7.2	28,273	0.03%
2022/11/23	22	32.70	37	32.74	32.70	-15	28,055	-0.05%
2022/11/22	4	32.55	4	32.50	32.65	0	27,954	0.00%
2022/11/21	20.3	32.86	47	32.92	32.85	-26.7	27,730	-0.10%
2022/11/18	61	33.51	32	33.78	33.30	29	27,498	0.11%
2022/11/17	120.1	34.06	53	34.07	34.25	67.1	26,542	0.25%	大買/
2022/11/16	27.9	33.26	9	33.09	32.90	18.9	25,556	0.07%
2022/11/15	33.7	33.30	16	33.41	33.85	17.7	24,950	0.07%
2022/11/14	16.6	33.73	34.1	33.54	34.15	-17.5	24,375	-0.07%
2022/11/11	13.5	32.19	6.1	32.19	32.15	7.4	23,576	0.03%
2022/11/10	3.7	31.82	51	31.93	31.70	-47.3	23,483	-0.20%
2022/11/09	32.2	31.97	10.2	31.82	31.90	22	23,444	0.09%
2022/11/08	13.3	31.59	4.5	31.66	31.65	8.7	23,282	0.04%
2022/11/07	8.4	30.88	16.1	30.77	31.00	-7.7	23,106	-0.03%
2022/11/04	3.4	30.35	3	30.30	30.45	0.4	23,191	0.00%
2022/11/03	11	30.29	7	30.24	30.30	4	23,144	0.02%
2022/11/02	3.5	30.74	5	30.75	30.75	-1.5	23,105	-0.01%
2022/11/01	9.2	30.38	20	30.47	30.65	-10.8	23,119	-0.05%
2022/10/31	25.5	30.44	0	0.00	30.25	25.5	23,108	0.11%
2022/10/28	3.3	30.90	12	30.63	30.50	-8.7	23,119	-0.04%
2022/10/27	7.7	30.97	9.6	30.94	30.85	-1.9	23,111	-0.01%
2022/10/26	4.2	30.16	12.3	30.26	30.30	-8.1	23,119	-0.04%
2022/10/25	61.3	29.98	16	30.10	29.90	45.3	23,077	0.20%
2022/10/24	18.7	30.99	0	0.00	30.60	18.7	22,682	0.08%
2022/10/21	13.1	31.04	2	31.10	31.00	11.1	22,562	0.05%
2022/10/20	30.9	30.73	3.3	30.99	30.90	27.6	22,518	0.12%
2022/10/19	41.5	31.83	45	31.88	31.60	-3.6	22,012	-0.02%
2022/10/18	32.9	31.57	24.1	31.52	31.45	8.8	21,608	0.04%
2022/10/17	91.5	31.96	28	31.70	31.70	63.5	21,593	0.29%
2022/10/14	30.6	32.53	16.4	32.85	32.40	14.2	21,633	0.07%
2022/10/13	30.2	32.97	14	32.69	32.65	16.2	21,544	0.08%
2022/10/12	25.4	33.86	1	33.75	33.75	24.4	21,287	0.11%
2022/10/11	7.6	33.82	21	33.83	33.80	-13.4	21,345	-0.06%
2022/10/07	25.1	34.30	0	0.00	34.25	25.1	21,291	0.12%
2022/10/06	37.1	34.36	26	34.23	34.30	11.1	21,266	0.05%
2022/10/05	16.2	34.26	12.1	34.35	34.15	4.1	21,277	0.02%
2022/10/04	14.6	33.78	0.1	33.80	33.85	14.5	21,025	0.07%
2022/10/03	8.7	33.79	10	33.70	33.65	-1.3	20,773	-0.01%
2022/09/30	45.6	33.79	14	33.71	33.80	31.6	20,658	0.15%
2022/09/29	87.3	34.17	17.1	34.25	34.15	70.2	20,144	0.35%
2022/09/28	39.4	35.08	2	35.10	34.90	37.4	19,056	0.20%
2022/09/27	20.4	35.81	1	35.85	35.80	19.4	18,789	0.10%
2022/09/26	32.5	36.04	20.7	36.12	35.85	11.8	18,599	0.06%
2022/09/23	23.6	37.05	7.1	37.05	37.00	16.5	18,381	0.09%
2022/09/22	34.6	37.45	0	0.00	37.55	34.6	18,250	0.19%
2022/09/21	14.6	38.22	23	38.23	38.10	-8.4	17,880	-0.05%
2022/09/20	9.2	38.62	0	0.00	38.55	9.2	17,513	0.05%
2022/09/19	1.7	38.84	9	38.78	38.80	-7.3	17,397	-0.04%
2022/09/16	25.1	38.80	0	0.00	38.60	25.1	17,332	0.15%
2022/09/15	3.2	39.49	15	39.50	39.55	-11.8	16,939	-0.07%
2022/09/14	9.6	39.67	9	39.85	39.65	0.6	16,875	0.00%
2022/09/13	12	39.78	11.1	39.81	39.90	0.9	16,925	0.01%
2022/09/12	16.8	39.87	29	39.74	39.80	-12.2	16,977	-0.07%
2022/09/08	1.1	39.66	2.2	39.71	39.85	-1.1	17,321	-0.01%
2022/09/07	4.5	39.62	0.3	39.70	39.70	4.3	17,462	0.02%
2022/09/06	1.1	39.64	8.7	39.65	39.85	-7.6	17,501	-0.04%
2022/09/05	1.1	38.58	12.6	39.03	39.10	-11.5	17,483	-0.07%
2022/09/02	13.7	38.60	2.3	38.68	38.50	11.3	17,570	0.06%
2022/09/01	13.7	38.95	10.5	38.89	38.90	3.2	17,325	0.02%
2022/08/31	14.7	39.27	3.2	39.30	39.30	11.5	17,158	0.07%
2022/08/30	9.2	39.23	0	0.00	39.25	9.2	17,048	0.05%
2022/08/29	6.7	39.17	22	39.15	39.35	-15.3	17,169	-0.09%
2022/08/26	28	39.55	16	39.62	39.65	12	17,183	0.07%
2022/08/25	26.1	39.35	3.5	39.42	39.55	22.6	17,263	0.13%
2022/08/24	6.4	39.28	0.5	39.36	39.25	5.9	17,398	0.03%
2022/08/23	3.6	39.35	14	39.23	39.35	-10.4	17,816	-0.06%
2022/08/22	4.6	39.16	5.4	39.29	39.65	-0.7	17,936	0.00%
2022/08/19	17.4	39.41	4	39.44	39.45	13.4	18,065	0.07%
2022/08/18	1.1	39.75	1.1	39.56	39.80	0	18,153	0.00%
2022/08/17	4	39.80	2	39.50	40.00	2	18,215	0.01%
2022/08/16	5	39.24	5	39.46	39.35	0	18,244	0.00%
2022/08/15	11.2	39.19	2.9	39.22	39.30	8.3	18,314	0.05%
2022/08/12	2.1	39.16	2	39.10	39.30	0.1	18,719	0.00%
2022/08/11	4.1	39.04	7	38.98	39.35	-2.9	18,846	-0.02%
2022/08/10	4.5	38.50	2	38.43	38.75	2.5	18,945	0.01%
2022/08/09	7.1	38.36	0	0.00	38.75	7.1	19,108	0.04%
2022/08/08	7.1	38.57	0	0.00	38.70	7.1	19,258	0.04%
2022/08/05	2.8	38.87	1	38.90	38.85	1.8	19,436	0.01%
2022/08/04	5.2	38.76	6	39.03	38.75	-0.8	19,943	0.00%
2022/08/03	4.7	38.87	34	39.05	39.10	-29.3	20,186	-0.15%
2022/08/02	7.7	39.12	25	39.07	39.15	-17.3	20,245	-0.09%
2022/08/01	48.5	38.98	12	39.46	39.50	36.5	20,243	0.18%
2022/07/29	10.2	38.54	18	38.69	38.75	-7.8	20,205	-0.04%
2022/07/28	10.1	38.08	2	38.15	38.20	8.1	20,134	0.04%
2022/07/27	13	37.83	1	37.80	37.85	12	20,075	0.06%
2022/07/26	2.4	37.86	2.4	37.92	37.80	0	20,246	0.00%
2022/07/25	4.1	37.90	2	37.88	37.85	2.1	20,320	0.01%
2022/07/22	33	37.71	5	37.70	37.70	28	20,389	0.14%
2022/07/21	87.6	38.05	40.2	38.03	38.05	47.4	20,196	0.23%
2022/07/20	11.2	41.58	15	41.63	41.60	-3.8	19,656	-0.02%
2022/07/19	1	41.40	11	41.39	41.65	-10	19,510	-0.05%
2022/07/18	14.3	40.30	0	0.00	40.70	14.3	19,267	0.07%
2022/07/15	35.5	40.85	7	40.84	40.50	28.5	19,169	0.15%
2022/07/14	15.1	41.73	2	41.70	41.70	13.1	19,107	0.07%
2022/07/13	5	41.64	9	41.81	41.80	-4	19,230	-0.02%
2022/07/12	9	40.91	3	40.85	41.00	6	19,337	0.03%
2022/07/11	20.1	41.03	11	40.92	41.10	9.1	19,484	0.05%
2022/07/08	10.3	40.64	5	40.71	40.80	5.3	19,573	0.03%
2022/07/07	0.1	40.90	3	40.90	40.90	-2.9	19,674	-0.01%
2022/07/06	7.1	40.34	3	40.32	40.00	4.1	20,055	0.02%
2022/07/05	4	40.40	7	40.59	40.75	-3	19,967	-0.02%
2022/07/04	34	40.01	11	40.11	40.00	23	19,809	0.12%
2022/07/01	7	40.48	17	40.35	40.35	-10	19,681	-0.05%
2022/06/30	6.3	39.49	5	39.59	39.50	1.3	19,421	0.01%
2022/06/29	5	39.55	12	39.65	39.55	-7	19,227	-0.04%
2022/06/28	16.4	39.75	1	39.65	39.60	15.4	19,218	0.08%
2022/06/27	6	40.00	1	40.00	39.80	5	19,203	0.03%
2022/06/24	2	39.48	0	0.00	39.50	2	19,070	0.01%
2022/06/23	3.3	39.07	2	39.55	39.00	1.3	18,963	0.01%
2022/06/22	3	39.50	0	0.00	39.50	3	18,809	0.02%
2022/06/21	6.1	39.42	6	39.28	39.45	0.1	18,775	0.00%
2022/06/20	22.6	39.02	5	39.13	38.85	17.6	18,695	0.09%
2022/06/17	22.3	39.67	2	39.65	39.60	20.3	18,440	0.11%
2022/06/16	28.3	40.20	5	40.37	40.00	23.3	18,279	0.13%
2022/06/15	13.2	40.12	2	40.13	40.05	11.2	18,452	0.06%
2022/06/14	50.9	40.12	11	40.14	40.10	39.9	18,363	0.22%
2022/06/13	24	40.81	41	40.90	40.80	-17	18,122	-0.09%
2022/06/10	11.1	41.45	0	0.00	41.40	11.1	17,840	0.06%
2022/06/09	3.4	41.62	0	0.00	41.55	3.4	17,831	0.02%
2022/06/08	7	41.69	4	41.75	41.75	3	17,785	0.02%
2022/06/07	5.6	41.44	0	0.00	41.35	5.6	17,736	0.03%
2022/06/06	13.9	41.61	2	41.58	41.55	11.9	17,502	0.07%
2022/06/02	3	41.77	2	41.80	41.70	1	17,511	0.01%
2022/06/01	12.2	42.28	2	42.18	42.10	10.2	17,534	0.06%
2022/05/31	3.1	42.71	2	42.80	42.60	1.1	17,391	0.01%
2022/05/30	6.1	42.87	3	42.87	42.80	3.1	16,918	0.02%
2022/05/27	5.4	42.32	2	42.20	42.20	3.4	16,696	0.02%
2022/05/26	19.3	42.13	2	42.13	41.70	17.3	16,596	0.10%
2022/05/25	1.1	41.38	1	41.75	41.65	0.1	16,538	0.00%
2022/05/24	9	41.22	0	0.00	41.20	9	16,462	0.05%
2022/05/23	7.1	41.27	0	0.00	41.20	7.1	16,294	0.04%
2022/05/20	7.3	41.22	6	41.82	41.15	1.3	16,186	0.01%
2022/05/19	4.5	41.17	10	41.15	41.10	-5.5	15,717	-0.04%
2022/05/18	24	41.33	1	41.25	41.60	23	15,532	0.15%
2022/05/17	55	41.50	0	0.00	41.50	55	15,250	0.36%
2022/05/16	2.7	41.27	14	41.15	41.25	-11.3	15,019	-0.08%
2022/05/13	15.4	41.33	6.1	41.03	41.60	9.3	14,715	0.06%
2022/05/12	33.5	41.23	94.4	41.23	40.80	-60.9	14,482	-0.42%
2022/05/11	20.5	42.66	20.1	42.60	42.65	0.4	13,898	0.00%
2022/05/10	29.2	43.90	1	44.00	43.85	28.2	13,469	0.21%
2022/05/09	16.3	44.35	4	44.55	44.25	12.3	13,279	0.09%
2022/05/06	16.1	45.13	1	45.10	45.10	15.1	13,113	0.11%
2022/05/05	6.2	45.65	1.1	45.71	45.60	5.1	13,152	0.04%
2022/05/04	0.1	45.47	0	0.00	45.50	0.1	13,127	0.00%
2022/05/03	14.5	45.40	3.2	45.28	45.35	11.3	13,228	0.09%
2022/04/29	20.5	46.09	0	0.00	45.90	20.5	12,942	0.16%
2022/04/28	3.6	45.71	35	45.84	46.10	-31.4	12,785	-0.25%
2022/04/27	18.2	45.89	24	45.88	45.80	-5.8	12,580	-0.05%
2022/04/26	8.8	46.20	0	0.00	46.20	8.8	12,312	0.07%
2022/04/25	17.2	46.15	8	46.10	46.10	9.2	12,241	0.08%
2022/04/22	5.2	46.52	3	46.52	46.55	2.2	12,099	0.02%
2022/04/21	22.5	46.74	4	46.75	46.80	18.5	12,074	0.15%
2022/04/20	11.5	46.47	3	46.65	46.60	8.5	12,063	0.07%
2022/04/19	11.2	46.39	19	46.40	46.35	-7.9	11,970	-0.07%
2022/04/18	27.5	46.69	1	46.45	46.50	26.5	11,843	0.22%
2022/04/15	17.8	47.28	2	47.18	47.10	15.8	11,628	0.14%
2022/04/14	9.3	47.82	4	47.69	47.70	5.3	11,442	0.05%
2022/04/13	23.1	48.01	1	48.20	48.00	22.1	11,348	0.19%
2022/04/12	39.1	48.20	6	48.16	48.00	33.1	11,175	0.30%
2022/04/11	0	0.00	2	49.60	49.45	-2	10,764	-0.02%
2022/04/08	8	49.53	22.2	49.72	49.80	-14.2	10,837	-0.13%
2022/04/07	28	49.99	16	49.88	49.55	12	10,806	0.11%
2022/04/06	2.1	49.85	0	0.00	50.20	2.1	10,709	0.02%
2022/04/01	5	49.66	12.6	49.83	49.75	-7.6	10,657	-0.07%
2022/03/31	10	50.09	18.2	49.96	49.90	-8.2	10,588	-0.08%
2022/03/30	6	49.78	3	49.88	49.85	3	10,436	0.03%
2022/03/29	6	49.80	4.3	49.81	49.80	1.7	10,432	0.02%
2022/03/28	2	49.59	5	49.32	49.70	-3	10,389	-0.03%
2022/03/25	4	49.71	9	49.70	49.70	-5	10,342	-0.05%
2022/03/24	3	49.75	29	49.84	49.95	-26	10,385	-0.25%
2022/03/23	13	49.55	13	49.60	49.65	0	10,460	0.00%
2022/03/22	6	49.53	41	49.41	49.70	-35	10,377	-0.34%
2022/03/21	41	49.41	33.6	49.68	49.75	7.4	10,380	0.07%
2022/03/18	12.1	48.61	22.4	48.59	48.95	-10.3	10,135	-0.10%
2022/03/17	7	47.93	3.3	47.99	48.00	3.7	9,745	0.04%
2022/03/16	9.2	47.78	11	47.77	47.85	-1.8	9,630	-0.02%
2022/03/15	7	47.76	11.1	47.81	47.95	-4.1	9,597	-0.04%
2022/03/14	4	47.53	16	47.51	47.55	-12	9,592	-0.13%
2022/03/11	10	47.35	0	0.00	47.45	10	9,676	0.10%
2022/03/10	22	47.41	10	47.40	47.60	12	9,818	0.12%
2022/03/09	7.2	47.25	0	0.00	47.25	7.2	9,901	0.07%
2022/03/08	1	47.00	2	47.05	46.95	-1	10,051	-0.01%
2022/03/07	12.1	47.06	5	47.09	47.10	7.1	10,059	0.07%
2022/03/04	7	47.66	1	47.80	47.65	6	10,340	0.06%
2022/03/03	2	47.90	2	47.95	48.05	0	10,465	0.00%
2022/03/02	1	47.90	27	47.71	48.00	-26	10,752	-0.24%
2022/03/01	0	0.00	32.1	47.73	47.80	-32.1	10,862	-0.30%
2022/02/25	10	47.10	1	47.45	47.35	9	10,955	0.08%
2022/02/24	11.6	47.21	1	47.15	47.30	10.6	10,884	0.10%
2022/02/23	5	47.63	0	0.00	47.65	5	10,872	0.05%
2022/02/22	21.1	47.30	2	47.55	47.70	19.1	10,974	0.17%
2022/02/21	11	47.39	11	47.53	47.60	0	10,977	0.00%
2022/02/18	1	47.35	0.3	47.50	47.45	0.7	11,056	0.01%
2022/02/17	2	47.43	2	47.50	47.45	0	11,143	0.00%
2022/02/16	14	47.04	1	47.05	47.00	13	11,199	0.12%
2022/02/15	3	46.95	0.6	47.20	47.00	2.4	11,255	0.02%
2022/02/14	2.2	47.02	23	47.08	47.15	-20.8	11,341	-0.18%
2022/02/11	1	47.20	1	47.15	47.55	0	11,337	0.00%
2022/02/10	1.2	47.52	2	47.33	47.55	-0.8	11,361	-0.01%
2022/02/09	4.1	47.15	1	47.05	47.30	3.1	11,433	0.03%
2022/02/08	1.2	47.08	1	46.95	46.95	0.2	11,535	0.00%
2022/02/07	21.1	46.44	1	46.15	47.10	20.1	11,491	0.18%
2022/01/26	2	46.92	1	46.75	46.85	1	11,314	0.01%
2022/01/25	8.9	46.78	0	0.00	46.80	8.9	11,349	0.08%
2022/01/24	1	47.11	6	47.08	47.15	-5	11,222	-0.04%
2022/01/21	2.3	47.36	0	0.00	47.40	2.3	11,339	0.02%
2022/01/20	2	47.50	4	47.55	47.50	-2	11,291	-0.02%
2022/01/19	3	47.55	3.1	47.62	47.60	-0.1	11,341	0.00%
2022/01/18	0.6	47.64	2	47.55	47.75	-1.4	11,490	-0.01%
2022/01/17	1.4	47.47	3	47.57	47.60	-1.6	11,598	-0.01%
2022/01/14	2	47.63	0.1	47.75	47.60	2	11,605	0.02%
2022/01/13	1.2	47.76	1	47.55	47.95	0.2	11,826	0.00%
2022/01/12	3.2	47.12	4	47.45	47.50	-0.8	12,070	-0.01%
2022/01/11	3.4	47.13	5	47.11	47.50	-1.6	12,310	-0.01%
2022/01/10	2.3	47.10	20	47.10	47.30	-17.7	12,274	-0.14%
2022/01/07	4	47.45	5	47.37	47.45	-1	12,237	-0.01%
2022/01/06	2.5	47.26	2	47.40	47.60	0.5	12,219	0.00%
2022/01/05	3.1	47.16	2	47.15	47.15	1.1	12,240	0.01%
2022/01/04	7.1	47.36	10.1	47.07	47.30	-3	12,299	-0.02%
2022/01/03	6.5	47.45	0	0.00	47.45	6.5	12,196	0.05%
2021/12/30	2	48.08	0	0.00	48.00	2	12,155	0.02%
2021/12/29	15	48.13	0.1	48.20	48.15	14.9	12,270	0.12%
2021/12/28	7	48.05	8	48.10	48.15	-1	12,350	-0.01%
2021/12/27	2.2	48.03	3	48.00	48.10	-0.8	12,448	-0.01%
2021/12/24	5	47.82	2	47.90	47.90	3	12,692	0.02%
2021/12/23	5.1	47.57	4	47.60	47.70	1.1	12,853	0.01%
2021/12/22	2	47.28	2	47.35	47.40	0	12,914	0.00%
2021/12/21	6	47.25	5	47.25	47.25	1	13,062	0.01%
2021/12/20	5.1	47.24	12	47.30	47.40	-6.9	13,199	-0.05%
2021/12/17	4.1	47.55	0.1	47.55	47.45	4	13,236	0.03%
2021/12/16	8	46.95	5.3	47.00	46.90	2.7	13,161	0.02%
2021/12/15	3	47.07	4	47.01	46.95	-1	13,398	-0.01%
2021/12/14	5.2	47.03	11	47.10	47.00	-5.8	13,527	-0.04%
2021/12/13	10.1	47.25	0	0.00	47.10	10.1	13,762	0.07%
2021/12/10	0	0.00	5	47.50	47.30	-5	14,011	-0.04%
2021/12/09	2.5	47.50	0	0.00	47.40	2.5	14,718	0.02%
2021/12/08	3	47.65	3.1	47.60	47.70	0	15,007	0.00%
2021/12/07	0.1	47.25	1	47.40	47.55	-0.9	15,100	-0.01%
2021/12/06	1.1	46.53	5	47.16	47.30	-3.9	15,059	-0.03%
2021/12/03	4.1	46.54	0	0.00	46.40	4.1	15,012	0.03%
2021/12/02	54	46.48	1	46.60	46.30	53	14,910	0.36%
2021/12/01	5.9	46.31	12	46.37	46.60	-6.2	14,885	-0.04%
2021/11/30	26.2	46.20	2	47.10	46.00	24.2	14,816	0.16%
2021/11/29	4.6	46.24	37	46.11	46.50	-32.4	14,386	-0.23%
2021/11/26	19.2	46.55	7	46.50	46.50	12.2	14,324	0.09%
2021/11/25	10.2	47.15	1.2	47.14	47.15	9	14,217	0.06%
2021/11/24	25.1	47.48	12	47.53	47.45	13.1	14,124	0.09%
2021/11/23	12.1	47.80	1	47.80	47.80	11.1	13,953	0.08%
2021/11/22	3.2	47.92	0	0.00	47.90	3.2	13,999	0.02%
2021/11/19	6.4	48.14	2	48.08	48.30	4.4	13,936	0.03%
2021/11/18	16.3	48.30	3	48.33	48.30	13.3	13,882	0.10%
2021/11/17	6	48.39	3	48.35	48.55	3	13,875	0.02%
2021/11/16	18	48.41	6	48.78	48.65	12	13,977	0.09%
2021/11/15	8.2	48.38	0	0.00	48.60	8.2	14,174	0.06%
2021/11/12	2	48.55	0	0.00	48.70	2	14,358	0.01%
2021/11/11	4	48.68	5	48.78	48.80	-1	14,578	-0.01%
2021/11/10	2	48.48	0	48.70	48.70	2	14,843	0.01%
2021/11/09	8.1	48.55	3	48.65	48.80	5	15,088	0.03%
2021/11/08	29.1	48.78	14.2	48.78	48.95	14.9	16,197	0.09%
2021/11/05	19.1	47.97	27	47.87	48.15	-7.9	16,989	-0.05%
2021/11/04	17.1	48.22	2	48.10	48.10	15.1	17,324	0.09%
2021/11/03	37.1	48.16	3.1	48.11	48.15	34	17,764	0.19%
2021/11/02	4.3	48.32	1	48.60	48.15	3.3	18,197	0.02%
2021/11/01	3.1	48.20	4.5	48.14	48.25	-1.4	18,674	-0.01%
2021/10/29	3	48.35	26	48.25	48.25	-23	18,923	-0.12%
2021/10/28	3.2	48.56	12	48.57	48.50	-8.8	19,472	-0.05%
2021/10/27	23.4	48.34	6	48.44	48.35	17.4	19,594	0.09%
2021/10/26	10.1	48.67	4	48.71	48.45	6.1	19,646	0.03%
2021/10/25	8.4	48.23	0	0.00	48.25	8.4	19,726	0.04%
2021/10/22	3.2	48.91	1	48.80	48.80	2.2	20,089	0.01%
2021/10/21	7.6	48.48	2	48.58	48.75	5.6	20,240	0.03%
2021/10/20	22.8	48.54	1	48.45	48.35	21.8	20,272	0.11%
2021/10/19	16.2	49.23	10	49.00	49.10	6.2	20,369	0.03%
2021/10/18	3	49.92	8.5	50.13	49.80	-5.5	20,223	-0.03%
2021/10/15	3.1	49.95	100	50.00	50.10	-96.9	20,486	-0.47%
2021/10/14	20	50.01	1	49.90	49.90	19	20,492	0.09%
2021/10/13	3	50.50	4	50.45	50.50	-1	20,515	0.00%
2021/10/12	5	49.98	11	50.02	50.20	-6	20,491	-0.03%
2021/10/08	3	50.40	4	50.38	50.40	-1	20,467	0.00%
2021/10/07	3.7	50.28	2.5	50.26	50.40	1.2	20,717	0.01%
2021/10/06	14	49.97	1.1	49.83	49.90	12.9	20,940	0.06%
2021/10/05	10	50.11	6.2	50.15	50.30	3.8	21,193	0.02%
2021/10/04	8	50.08	10.8	50.19	50.00	-2.8	21,654	-0.01%
2021/10/01	12.1	50.22	2	50.00	50.20	10.1	22,316	0.05%
2021/09/30	11	50.88	0	0.00	51.00	11	22,380	0.05%
2021/09/29	11.3	50.65	6	50.58	50.60	5.3	22,519	0.02%
2021/09/28	4.9	50.71	4	50.63	51.00	0.9	22,713	0.00%
2021/09/27	4	50.92	3.5	51.13	51.10	0.5	22,761	0.00%
2021/09/24	4	51.53	16	51.56	51.30	-12	22,881	-0.05%
2021/09/23	1.1	50.93	2.6	51.16	51.20	-1.5	22,886	-0.01%
2021/09/22	8.1	49.77	28	50.19	50.70	-19.9	22,838	-0.09%
2021/09/17	16.1	51.03	22	51.07	50.70	-5.9	22,742	-0.03%
2021/09/16	2	51.70	20.3	51.46	51.70	-18.3	22,693	-0.08%
2021/09/15	4.1	51.27	12	51.23	51.20	-7.9	22,526	-0.04%
2021/09/14	14	51.15	30.2	51.45	51.40	-16.2	22,421	-0.07%
2021/09/13	16.1	49.74	29	49.98	50.10	-12.9	21,802	-0.06%
2021/09/10	0	48.35	29.4	48.82	49.00	-29.4	21,700	-0.14%
2021/09/09	15.4	48.04	0.2	48.05	48.20	15.2	21,833	0.07%
2021/09/08	5.4	48.51	4	48.63	48.55	1.4	21,908	0.01%
2021/09/07	3	48.90	10	48.85	48.75	-7	21,992	-0.03%
2021/09/06	11.9	48.88	7.3	48.74	48.80	4.6	22,010	0.02%
2021/09/03	2	48.20	6	48.29	48.50	-4	21,935	-0.02%
2021/09/02	9.5	47.93	1	47.85	47.90	8.5	21,889	0.04%
2021/09/01	5	48.08	3.1	48.17	48.40	1.9	21,952	0.01%
2021/08/31	10.1	47.65	2	47.87	48.45	8.1	21,850	0.04%
2021/08/30	3.5	47.42	0	0.00	47.60	3.5	21,749	0.02%
2021/08/27	0.1	47.25	6	47.44	47.45	-5.9	21,802	-0.03%
2021/08/26	13.3	46.92	1	46.91	46.95	12.3	22,042	0.06%
2021/08/25	4.1	46.94	2.1	47.04	47.20	2	22,198	0.01%
2021/08/24	7.1	46.64	2	46.60	46.75	5.1	22,216	0.02%
2021/08/23	6.3	46.89	2	46.78	46.80	4.3	22,436	0.02%
2021/08/20	3.1	46.17	4	46.43	46.15	-0.9	22,539	0.00%
2021/08/19	23.4	46.51	2	46.18	46.20	21.4	22,907	0.09%
2021/08/18	7.6	46.80	2	46.83	47.25	5.6	22,789	0.02%
2021/08/17	14.6	47.42	0	0.00	47.30	14.6	22,621	0.06%
2021/08/16	14.6	47.96	1.1	48.11	47.95	13.5	22,465	0.06%
2021/08/13	39.1	48.32	26.6	48.35	48.40	12.5	22,509	0.06%
2021/08/12	170.9	47.32	8.3	47.43	47.60	162.6	22,621	0.72%	大買/鉅額交易
2021/08/11	79.6	51.06	29.3	51.13	51.10	50.3	21,868	0.23%
2021/08/10	36.2	51.90	111	51.90	51.90	-74.8	21,421	-0.35%	大賣/
2021/08/09	17.4	52.09	11.3	52.16	52.40	6.1	21,726	0.03%
2021/08/06	25.6	52.62	10	52.54	52.90	15.6	21,805	0.07%
2021/08/05	13.3	52.71	41.5	53.24	52.70	-28.2	22,168	-0.13%
2021/08/04	7	54.04	2	53.80	53.80	5	23,135	0.02%
2021/08/03	6	53.73	72	53.50	53.90	-66	23,671	-0.28%
2021/08/02	1	52.70	127	52.50	52.80	-126	23,444	-0.54%	大賣/鉅額交易
2021/07/30	7.4	52.77	5	52.60	52.60	2.4	23,936	0.01%
2021/07/29	2	52.50	13	52.77	52.90	-11	24,450	-0.04%
2021/07/28	5.2	52.09	14	52.49	52.40	-8.8	24,837	-0.04%
2021/07/27	2.4	52.83	7	52.96	53.00	-4.6	25,536	-0.02%
2021/07/26	128	53.59	5.1	53.30	53.20	122.9	26,205	0.47%	大買/鉅額交易
2021/07/23	11.2	52.64	23.3	52.74	53.00	-12.1	26,532	-0.05%
2021/07/22	12.4	52.09	0	0.00	52.10	12.4	26,663	0.05%
2021/07/21	12.5	52.10	27	51.96	51.80	-14.5	27,077	-0.05%
2021/07/20	25.4	51.70	54	51.61	51.70	-28.6	27,984	-0.10%
2021/07/19	6	51.73	21	51.80	52.00	-15	29,485	-0.05%
2021/07/16	7	51.43	20	51.40	51.50	-13	32,699	-0.04%
2021/07/15	3	51.50	4	51.50	51.60	-1	34,817	0.00%
2021/07/14	34	51.50	1.1	51.43	51.50	32.9	36,177	0.09%
2021/07/13	6	51.87	1	52.10	51.90	5	36,859	0.01%
2021/07/12	12.4	51.94	32.2	51.92	52.20	-19.8	37,265	-0.05%
2021/07/09	31	52.07	15.1	52.40	52.00	15.9	37,473	0.04%
2021/07/08	16.1	52.56	60.4	52.61	52.80	-44.3	37,291	-0.12%
2021/07/07	5.1	51.14	7	51.19	51.30	-1.9	36,928	-0.01%
2021/07/06	13	51.03	15	51.18	51.20	-2	36,823	-0.01%
2021/07/05	36	50.64	4	50.65	50.60	32	36,751	0.09%
2021/07/02	26	50.63	17.7	50.88	50.50	8.3	36,605	0.02%
2021/07/01	25.3	50.69	4	50.60	50.60	21.3	36,533	0.06%
2021/06/30	6	51.03	5	51.10	51.00	1	36,744	0.00%
2021/06/29	2	51.05	2	51.10	51.20	0	36,788	0.00%
2021/06/28	8	51.10	21	51.10	51.10	-13	36,966	-0.04%
2021/06/25	6.1	51.03	3	51.00	51.00	3.1	36,992	0.01%
2021/06/24	2	51.10	3.4	51.03	51.10	-1.4	37,241	0.00%
2021/06/23	5	50.86	1	50.80	51.00	4	37,676	0.01%
2021/06/22	2	51.05	1	51.00	50.90	1	37,792	0.00%
2021/06/21	15.7	50.61	1	51.00	50.70	14.7	37,889	0.04%
2021/06/18	70	51.06	2	51.15	51.00	68	38,189	0.18%
2021/06/17	3	51.50	7	51.59	51.50	-4	39,486	-0.01%
2021/06/16	2	51.70	9	51.68	51.90	-7	39,623	-0.02%
2021/06/15	5	51.14	0	0.00	51.30	5	39,581	0.01%
2021/06/11	0	51.40	1	51.40	51.40	-1	39,636	0.00%
2021/06/09	10.1	50.90	2	50.85	51.30	8.1	39,925	0.02%
2021/06/08	13	51.27	2	51.40	51.40	11	40,039	0.03%
2021/06/07	13	51.21	6	51.70	51.50	7	40,264	0.02%
2021/06/04	9.1	51.93	1.7	52.00	51.90	7.4	40,452	0.02%
2021/06/03	6	52.00	8	52.20	52.30	-2	40,659	0.00%
2021/06/02	36	51.66	29	51.60	52.00	7	40,510	0.02%
2021/06/01	13	51.45	3.2	51.37	51.50	9.8	40,290	0.02%
2021/05/31	8.1	51.04	18	51.20	51.60	-10	40,457	-0.02%
2021/05/28	13.1	50.25	14	50.47	50.60	-0.9	40,331	0.00%
2021/05/27	17.1	50.00	10	50.06	50.30	7.1	40,411	0.02%
2021/05/26	7.1	50.76	18	50.91	50.70	-10.9	40,254	-0.03%
2021/05/25	35.1	51.16	11.4	51.33	51.10	23.7	40,193	0.06%
2021/05/24	7.1	51.23	45.1	50.67	51.30	-38	40,233	-0.09%
2021/05/21	35.4	51.23	11	52.00	51.20	24.4	40,408	0.06%
2021/05/20	7	50.76	9	50.69	50.80	-2	40,310	0.00%
2021/05/19	25.5	50.49	5.3	50.19	50.50	20.2	40,085	0.05%
2021/05/18	5.1	49.39	21	49.43	50.00	-15.9	39,915	-0.04%
2021/05/17	37.9	48.03	23	48.20	47.90	14.9	39,776	0.04%
2021/05/14	22.2	49.73	11.5	49.78	49.60	10.7	39,121	0.03%
2021/05/13	55.9	49.57	18	49.19	49.20	37.9	38,782	0.10%
2021/05/12	60.8	49.47	27.9	49.01	49.60	32.9	38,261	0.09%
2021/05/11	34.4	52.04	107	52.27	51.60	-72.7	36,972	-0.20%	大賣/
2021/05/10	20.3	52.51	10.2	52.67	52.90	10.1	36,241	0.03%
2021/05/07	60.3	52.55	10	52.36	52.30	50.3	36,059	0.14%
2021/05/06	64.1	51.39	105.3	51.61	53.00	-41.2	35,706	-0.12%	大賣/
2021/05/05	26.7	50.87	5	50.29	50.80	21.7	35,241	0.06%
2021/05/04	33.8	50.23	209.1	50.27	50.20	-175.3	35,127	-0.50%	大賣/鉅額交易
2021/05/03	32	51.20	18.3	51.10	51.20	13.7	34,169	0.04%
2021/04/29	7.3	52.41	9.5	52.53	52.10	-2.2	33,664	-0.01%
2021/04/28	28.2	52.53	11	52.37	53.20	17.2	33,224	0.05%
2021/04/27	124.4	52.63	5.6	52.75	52.70	118.8	33,106	0.36%	大買/鉅額交易
2021/04/26	126.5	53.14	36.3	53.24	53.10	90.2	32,617	0.28%	大買/
2021/04/23	150.3	51.89	138.1	52.25	53.00	12.2	31,717	0.04%	大買/大賣/
2021/04/22	172.7	56.61	255.3	56.63	54.10	-82.6	30,558	-0.27%	大買/大賣/
2021/04/21	50	54.34	143.8	54.70	55.70	-93.8	27,491	-0.34%	大賣/
2021/04/20	61.6	52.57	61	52.12	52.00	0.6	25,459	0.00%
2021/04/19	64.1	49.94	17.6	50.10	50.40	46.5	24,106	0.19%
2021/04/16	12.3	48.08	66.1	48.61	49.00	-53.7	23,301	-0.23%
2021/04/15	18.1	47.99	19	48.03	47.90	-0.9	22,795	0.00%
2021/04/14	15	46.92	9	46.92	47.00	6	22,494	0.03%
2021/04/13	5.9	47.15	47	47.30	47.20	-41.1	22,362	-0.18%
2021/04/12	21	46.81	8.2	46.73	46.85	12.8	22,111	0.06%
2021/04/09	24.3	46.79	5.1	46.89	46.70	19.2	22,041	0.09%
2021/04/08	10	46.80	1	46.90	46.90	9	21,910	0.04%
2021/04/07	14	46.79	11.3	46.78	46.80	2.8	21,820	0.01%
2021/04/06	9.2	46.68	30.1	46.82	46.85	-20.9	21,761	-0.10%
2021/04/01	12.3	46.71	2	46.78	46.70	10.3	21,372	0.05%
2021/03/31	85	46.74	17.6	46.71	46.80	67.4	21,256	0.32%
2021/03/30	6	46.33	14	46.34	46.55	-8	21,044	-0.04%
2021/03/29	14	46.33	55.3	46.50	46.50	-41.3	20,945	-0.20%
2021/03/26	15	45.74	31	46.12	46.15	-16	20,680	-0.08%
2021/03/25	42	45.50	9	45.46	45.55	33	20,287	0.16%
2021/03/24	17	45.61	16	45.62	45.55	1	20,110	0.00%
2021/03/23	28.5	45.77	59.1	45.80	45.70	-30.6	19,996	-0.15%
2021/03/22	47.5	45.91	94	45.64	45.80	-46.6	19,589	-0.24%
2021/03/19	6.2	42.74	0	0.00	42.70	6.2	18,122	0.03%
2021/03/18	5.4	43.10	4.6	43.08	43.10	0.8	17,888	0.00%
2021/03/17	4.5	42.81	3	42.88	42.85	1.5	17,899	0.01%
2021/03/16	3.3	42.60	0	0.00	42.60	3.3	17,904	0.02%
2021/03/15	38.3	42.51	1	42.45	42.35	37.3	17,936	0.21%
2021/03/12	7.8	42.63	2	42.63	42.70	5.8	17,781	0.03%
2021/03/11	5.3	42.91	2	42.85	42.85	3.3	17,666	0.02%
2021/03/10	10.3	43.03	2	43.10	43.00	8.3	17,600	0.05%
2021/03/09	3	43.02	37.1	43.01	43.40	-34.1	17,714	-0.19%
2021/03/08	11	42.65	21	42.81	42.65	-10	17,513	-0.06%
2021/03/05	0	0.00	8	42.39	42.50	-8	17,433	-0.05%
2021/03/04	34	42.39	4	42.50	42.50	30	17,847	0.17%
2021/03/03	6.2	42.40	0	0.00	42.55	6.2	17,835	0.03%
2021/03/02	10	42.32	1.1	42.40	42.10	9	17,744	0.05%
2021/02/26	14.1	42.29	15.2	42.25	42.00	-1.2	17,589	-0.01%
2021/02/25	2	42.83	10	42.73	42.90	-8	17,255	-0.05%
2021/02/24	18	42.67	26.1	42.53	42.55	-8.1	17,267	-0.05%
2021/02/23	9.2	42.32	38.1	42.39	42.45	-28.9	17,237	-0.17%
2021/02/22	11	41.85	18	41.93	41.80	-7	17,008	-0.04%
2021/02/19	6	41.21	12	41.41	41.60	-6	16,970	-0.04%
2021/02/18	3	41.45	14	41.53	41.35	-11	16,894	-0.07%
2021/02/17	7	40.96	1	41.10	41.25	6	16,801	0.04%
2021/02/05	34.1	40.74	4	40.71	40.85	30.1	16,576	0.18%
2021/02/04	17.9	40.47	2	40.50	40.40	15.9	16,647	0.10%
2021/02/03	16	40.59	1	40.55	40.55	15	17,019	0.09%
2021/02/02	14.1	40.99	2	41.05	40.75	12.1	16,937	0.07%
2021/02/01	1	40.90	4	40.90	40.80	-3	16,812	-0.02%
2021/01/29	14	40.23	0	0.00	40.15	14	16,789	0.08%
2021/01/28	28	40.32	2	40.23	40.25	26	16,597	0.16%
2021/01/27	27.3	40.47	0	0.00	40.35	27.3	16,362	0.17%
2021/01/26	60.2	40.43	0	0.00	40.35	60.2	16,223	0.37%
2021/01/25	9	40.87	0.1	41.20	40.90	9	15,710	0.06%
2021/01/22	25.1	40.56	0	0.00	40.60	25.1	15,509	0.16%
2021/01/21	18	40.95	1.8	41.02	40.80	16.2	15,191	0.11%
2021/01/20	53.4	41.02	2	40.90	40.95	51.4	15,029	0.34%
2021/01/19	33	41.82	28.5	41.87	41.75	4.5	14,598	0.03%
2021/01/18	24	41.55	23	41.70	41.60	1	14,547	0.01%
2021/01/15	30.3	42.12	25.2	42.10	41.95	5.1	14,248	0.04%
2021/01/14	19	42.56	25	42.60	42.55	-6	13,868	-0.04%
2021/01/13	56	42.65	0	0.00	42.70	56	13,709	0.41%
2021/01/12	51	42.88	18	42.70	42.70	33	13,599	0.24%
2021/01/11	0	0.00	8.1	42.99	43.10	-8.1	13,516	-0.06%
2021/01/08	3	42.90	0	0.00	42.95	3	13,435	0.02%
2021/01/07	16	42.88	13	42.91	42.85	3	13,366	0.02%
2021/01/06	7	42.97	63	43.05	42.95	-56	13,172	-0.43%
2021/01/05	1	43.05	3.2	43.12	43.10	-2.2	13,036	-0.02%
2021/01/04	23	43.28	7	43.29	43.20	16	12,974	0.12%
2020/12/31	25	43.45	0	0.00	43.20	25	12,933	0.19%
2020/12/30	0	0.00	10.2	43.03	43.25	-10.2	12,962	-0.08%
2020/12/29	2	43.20	0.2	43.00	43.00	1.9	12,916	0.01%
2020/12/28	99	42.90	2.3	42.96	43.00	96.7	12,907	0.75%
2020/12/25	5	42.79	3	42.77	42.80	2	12,961	0.02%
2020/12/24	3.7	42.75	0	0.00	42.70	3.7	13,055	0.03%
2020/12/23	7	42.74	10	42.70	42.80	-3	13,075	-0.02%
2020/12/22	7	43.06	1	43.20	42.95	6	13,149	0.05%
2020/12/21	16	43.32	9.1	43.39	43.50	6.9	13,438	0.05%
2020/12/18	4.5	42.85	0	0.00	42.95	4.5	13,750	0.03%
2020/12/17	17	42.84	0.1	42.95	42.65	16.9	13,865	0.12%
2020/12/16	1	43.10	1.2	43.17	43.05	-0.2	13,782	0.00%
2020/12/15	3	42.60	0	0.00	42.50	3	13,764	0.02%
2020/12/14	13	42.80	0	0.00	42.80	13	13,726	0.09%
2020/12/11	13	42.97	2	42.98	42.90	11	13,816	0.08%
2020/12/10	13	43.25	3	43.30	43.25	10	13,749	0.07%
2020/12/09	0	0.00	31	43.45	43.35	-31	13,778	-0.22%
2020/12/08	0	0.00	5	43.35	43.60	-5	13,772	-0.04%
2020/12/07	2	43.45	7.2	43.45	43.55	-5.2	13,759	-0.04%
2020/12/04	20	43.73	18.1	43.61	43.65	1.9	13,838	0.01%
2020/12/03	6	43.70	12.5	43.80	43.50	-6.5	13,761	-0.05%
2020/12/02	0.3	43.18	1	43.20	43.20	-0.7	13,481	-0.01%
2020/12/01	7.2	42.86	14.1	42.77	43.15	-6.8	13,676	-0.05%
2020/11/30	47	43.49	3.2	43.49	42.90	43.8	13,906	0.31%
2020/11/27	2	43.28	7	43.29	43.30	-5	13,694	-0.04%
2020/11/26	2	42.95	7	43.00	42.95	-5	13,620	-0.04%
2020/11/25	2	42.73	30	42.97	42.60	-28	13,772	-0.20%
2020/11/24	10.3	43.00	0.1	42.85	42.75	10.2	13,849	0.07%
2020/11/23	2	43.00	24.1	42.99	43.00	-22.2	13,800	-0.16%
2020/11/20	0	0.00	1.1	42.70	42.70	-1.1	13,790	-0.01%
2020/11/19	0	0.00	11.2	42.86	42.90	-11.2	13,775	-0.08%
2020/11/18	4	42.85	12	42.80	42.70	-8	13,816	-0.06%
2020/11/16	4	42.43	41.3	42.36	42.35	-37.3	14,202	-0.26%
2020/11/13	0.2	42.38	42	42.32	42.25	-41.8	14,467	-0.29%
2020/11/12	0	0.00	51	42.41	42.40	-51	14,811	-0.34%
2020/11/11	9.6	42.42	12	42.36	42.65	-2.4	14,831	-0.02%
2020/11/10	3.9	41.44	3	41.47	41.55	0.9	14,766	0.01%
2020/11/09	4	41.05	2.5	41.09	41.15	1.6	14,981	0.01%
2020/11/06	5.4	40.86	0	0.00	40.85	5.4	16,178	0.03%
2020/11/05	10	40.95	1	41.00	41.05	9	16,546	0.05%
2020/11/04	13	40.78	4	40.84	40.90	9	16,842	0.05%
2020/11/03	30	40.67	6.9	40.76	40.95	23.2	17,212	0.13%
2020/11/02	41	40.53	0	0.00	40.60	41	17,662	0.23%
2020/10/30	2	40.30	0.5	40.60	40.55	1.5	18,262	0.01%
2020/10/29	10.5	40.43	1	40.30	40.35	9.5	18,465	0.05%
2020/10/28	0.1	40.65	1.1	40.60	40.55	-1	18,534	-0.01%
2020/10/27	15.1	40.37	0	0.00	40.50	15.1	18,592	0.08%
2020/10/26	2.6	40.57	1	40.50	40.50	1.6	18,606	0.01%
2020/10/23	11	40.65	2	40.78	40.65	9	18,750	0.05%
2020/10/22	1	40.55	1	40.55	41.00	0	18,943	0.00%
2020/10/21	4	40.44	0	0.00	40.30	4	19,040	0.02%
2020/10/20	7	40.31	2	40.55	40.35	5	19,061	0.03%
2020/10/19	1.1	40.60	1	40.60	40.45	0.1	19,122	0.00%
2020/10/16	2	40.35	1	40.30	40.30	1	19,278	0.01%
2020/10/15	25	40.35	0	0.00	40.30	25	19,671	0.13%
2020/10/14	12	40.65	0	0.00	40.50	12	19,700	0.06%
2020/10/13	10	40.45	1.1	40.41	40.50	9	19,784	0.05%
2020/10/12	1	40.85	0	0.00	40.95	1	20,214	0.00%
2020/10/08	3	41.03	0	0.00	41.15	3	20,431	0.01%
2020/10/07	6	41.01	0	0.00	41.15	6	20,445	0.03%
2020/10/06	0	0.00	2	41.23	41.40	-2	20,441	-0.01%
2020/10/05	4	41.08	0	0.00	41.00	4	20,601	0.02%
2020/09/30	1	41.45	13.4	41.56	41.40	-12.4	20,812	-0.06%
2020/09/29	2	41.35	12.2	41.50	41.20	-10.2	20,975	-0.05%
2020/09/28	15	40.86	11	40.89	40.95	4	21,043	0.02%
2020/09/25	24.3	40.40	52	40.55	40.55	-27.7	21,224	-0.13%
2020/09/24	24	40.14	0	0.00	40.05	24	21,293	0.11%
2020/09/23	41	41.02	0	0.00	41.00	41	21,057	0.19%
2020/09/22	15	41.81	0	0.00	41.80	15	20,759	0.07%
2020/09/21	6	42.23	1	42.30	42.25	5	20,638	0.02%
2020/09/18	0	0.00	0.2	42.70	42.50	-0.2	20,706	0.00%
2020/09/17	3	42.55	3	42.85	42.55	0	20,727	0.00%
2020/09/16	1	42.70	6	42.83	42.85	-5	20,772	-0.02%
2020/09/14	8	42.37	0	0.00	42.95	8	20,963	0.04%
2020/09/11	5	42.20	4	42.25	42.30	1	20,893	0.00%
2020/09/10	7	42.31	0	0.00	42.45	7	20,933	0.03%
2020/09/09	11	42.20	3	42.20	42.55	8	20,892	0.04%
2020/09/08	11	42.84	2	42.93	42.70	9	20,918	0.04%
2020/09/07	7	42.40	8	42.58	42.70	-1	21,054	0.00%
2020/09/04	53	42.21	1	42.10	42.20	52	21,101	0.25%
2020/09/03	8	42.73	1	42.70	42.70	7	21,075	0.03%
2020/09/02	4	42.55	0	0.00	42.65	4	20,913	0.02%
2020/09/01	14	42.74	10	42.70	42.75	4	20,813	0.02%
2020/08/31	19	43.08	2	43.15	42.90	17	20,717	0.08%
2020/08/28	15	43.50	30	43.95	43.50	-15	20,610	-0.07%
2020/08/27	13	43.88	0	0.00	43.85	13	20,645	0.06%
2020/08/26	7	43.96	1	44.00	44.10	6	20,707	0.03%
2020/08/25	5	44.10	8	44.11	44.10	-3	20,673	-0.01%
2020/08/24	5	44.15	5	44.20	44.05	0	21,049	0.00%
2020/08/21	8.2	44.20	11	44.38	44.25	-2.8	21,056	-0.01%
2020/08/20	74	43.64	4	43.90	43.50	70	20,862	0.34%
2020/08/19	52	44.53	10	44.40	44.35	42	20,547	0.20%
2020/08/18	54	44.04	7	43.97	44.00	47	20,240	0.23%
2020/08/17	16	43.42	6.2	43.36	43.35	9.8	19,928	0.05%
2020/08/14	36	42.19	62	42.01	42.85	-26	19,825	-0.13%
2020/08/13	48	41.16	1.4	41.29	41.20	46.6	19,407	0.24%
2020/08/12	103	41.12	9	41.18	41.00	94	19,247	0.49%	大買/
2020/08/11	32.7	46.54	10.7	46.56	46.50	22	18,034	0.12%
2020/08/10	31	46.66	11	46.62	46.60	20	17,645	0.11%
2020/08/07	12	47.10	14.4	47.24	47.10	-2.4	17,455	-0.01%
2020/08/06	5	46.89	60.1	47.02	47.15	-55.1	17,219	-0.32%
2020/08/05	1	46.45	16	46.35	46.45	-15	16,833	-0.09%
2020/08/04	1	45.10	10	45.48	45.40	-9	16,369	-0.05%
2020/08/03	1	44.80	0	0.00	44.95	1	16,214	0.01%
2020/07/31	0	0.00	2.1	45.21	45.00	-2.1	16,141	-0.01%
2020/07/30	0	0.00	1	45.30	45.35	-1	16,127	-0.01%
2020/07/28	15	44.36	1	44.75	44.50	14	16,213	0.09%
2020/07/27	11	44.79	29.3	44.73	44.60	-18.3	16,216	-0.11%
2020/07/24	7.7	45.16	2	45.35	45.00	5.7	16,217	0.04%
2020/07/23	0	0.00	2	45.55	45.60	-2	16,183	-0.01%
2020/07/22	6.4	45.68	11.3	45.63	45.50	-4.8	16,181	-0.03%
2020/07/21	36.1	45.47	8	45.66	45.55	28.1	16,060	0.17%
2020/07/20	2.2	44.95	0	0.00	45.10	2.2	15,811	0.01%
2020/07/17	1	44.90	5.2	44.89	44.80	-4.2	15,774	-0.03%
2020/07/16	33.8	44.68	11	44.66	44.50	22.8	15,824	0.14%
2020/07/15	1	45.55	12	45.60	45.60	-11	15,384	-0.07%
2020/07/14	2	45.30	16	45.17	45.30	-14	15,181	-0.09%
2020/07/13	1	45.00	2	45.23	45.20	-1	15,199	-0.01%
2020/07/10	24	45.05	6	45.25	44.95	18	15,301	0.12%
2020/07/09	1	45.30	15	45.37	45.30	-14	15,268	-0.09%
2020/07/08	1	45.05	26.6	44.96	45.15	-25.6	15,002	-0.17%
2020/07/07	10	44.45	216.1	44.33	44.50	-206.1	14,733	-1.40%	大賣/鉅額交易
2020/07/06	42	44.02	40.4	44.33	44.40	1.6	14,649	0.01%
2020/07/03	0	0.00	39	43.91	43.95	-39	14,624	-0.27%
2020/07/02	38	43.55	2	43.60	43.60	36	14,576	0.25%
2020/07/01	123	42.93	0	0.00	43.10	123	14,481	0.85%	大買/鉅額交易
2020/06/30	7.3	42.81	0	0.00	42.75	7.3	14,409	0.05%
2020/06/29	8	42.64	3.1	42.74	42.65	4.9	14,485	0.03%
2020/06/24	20	42.82	0	0.00	42.85	20	14,456	0.14%
2020/06/23	3	42.78	0.6	42.80	42.70	2.4	14,452	0.02%
2020/06/22	13	42.73	0	0.00	42.90	13	14,506	0.09%
2020/06/19	13	42.65	0	0.00	42.55	13	14,595	0.09%
2020/06/18	6	42.68	0	0.00	42.70	6	14,575	0.04%
2020/06/17	0	0.00	1.4	42.85	42.85	-1.4	14,913	-0.01%
2020/06/16	2	42.83	0	0.00	42.85	2	15,214	0.01%
2020/06/15	14	42.65	0	0.00	42.50	14	15,627	0.09%
2020/06/12	5	42.90	0	0.00	42.90	5	15,929	0.03%
2020/06/11	30	43.41	1.3	43.77	43.30	28.7	16,268	0.18%
2020/06/10	1	44.00	6.2	43.97	44.00	-5.2	16,336	-0.03%
2020/06/09	0.3	43.80	2	43.80	43.90	-1.7	16,626	-0.01%
2020/06/08	30	43.55	1	43.95	43.95	29	16,884	0.17%
2020/06/05	0	0.00	7.3	43.55	43.65	-7.3	16,879	-0.04%
2020/06/04	1	43.55	1	43.35	43.40	0	17,038	0.00%
2020/06/03	1	43.65	1.1	43.74	43.65	-0.1	17,164	0.00%
2020/06/02	2	43.23	5	43.25	43.30	-3	17,071	-0.02%
2020/06/01	2	43.10	4	43.06	43.10	-2	17,036	-0.01%
2020/05/29	2.3	42.47	1	42.55	42.55	1.3	16,970	0.01%
2020/05/28	9	42.66	0	0.00	42.35	9	16,591	0.05%
2020/05/27	12	42.83	0	0.00	42.85	12	16,655	0.07%
2020/05/26	7	42.86	5	43.02	43.00	2	16,717	0.01%
2020/05/25	11	42.50	0	0.00	42.65	11	16,826	0.07%
2020/05/22	8	42.67	0	0.00	42.65	8	16,923	0.05%
2020/05/21	1	43.10	1.1	43.00	43.00	-0.1	16,923	0.00%
2020/05/20	22	43.00	0	0.00	42.90	22	16,891	0.13%
2020/05/19	0	0.00	18	43.02	43.00	-18	16,886	-0.11%
2020/05/18	5	42.23	2	42.38	42.35	3	16,725	0.02%
2020/05/15	14	42.36	0	0.00	42.30	14	16,700	0.08%
2020/05/14	6	42.44	4	42.53	42.60	2	16,720	0.01%
2020/05/13	3	42.45	0	0.00	42.90	3	16,615	0.02%
2020/05/12	0	0.00	2	42.85	42.95	-2	16,648	-0.01%
2020/05/11	2	43.23	22	43.23	43.15	-20	16,683	-0.12%
2020/05/08	2	42.95	0	0.00	43.00	2	16,728	0.01%
2020/05/07	2	42.60	3	43.00	42.70	-1	16,749	-0.01%
2020/05/06	13.6	42.65	3.5	42.64	42.60	10.1	16,822	0.06%
2020/05/05	1	42.95	5	42.88	42.85	-4	16,875	-0.02%
2020/05/04	27.3	42.07	0	0.00	42.20	27.3	16,886	0.16%
2020/04/30	11	42.94	18	43.16	43.20	-7	16,928	-0.04%
2020/04/29	0.5	42.50	1.2	42.46	42.55	-0.7	16,995	0.00%
2020/04/28	4	42.05	1	42.25	42.25	3	17,208	0.02%
2020/04/27	2	42.08	5	42.20	42.00	-3	18,115	-0.02%
2020/04/24	0	0.00	19	42.05	42.00	-19	18,025	-0.11%
2020/04/23	2.5	41.96	11	42.08	42.15	-8.5	18,025	-0.05%
2020/04/22	11	41.55	0	0.00	41.60	11	17,994	0.06%
2020/04/21	6	41.73	0	0.00	41.80	6	18,175	0.03%
2020/04/20	4	42.27	5.1	42.36	42.35	-1.1	18,223	-0.01%
2020/04/17	2	42.10	0	0.00	42.00	2	18,450	0.01%
2020/04/16	1	42.05	1	42.05	41.85	0	18,435	0.00%
2020/04/15	1.2	41.80	15	41.93	41.80	-13.8	18,514	-0.07%
2020/04/14	0	0.00	3	41.53	41.65	-3	18,414	-0.02%
2020/04/13	1	40.90	0	0.00	40.80	1	18,392	0.01%
2020/04/09	3	40.77	10	40.60	40.55	-7	18,714	-0.04%
2020/04/08	2.6	41.11	8	41.03	41.00	-5.4	18,786	-0.03%
2020/04/07	0	0.00	14.1	39.84	39.95	-14.1	18,599	-0.08%
2020/04/06	3.2	39.00	0	0.00	39.05	3.2	18,657	0.02%
2020/04/01	7	39.21	11	39.16	39.00	-4	18,611	-0.02%
2020/03/31	0	0.00	13	39.42	39.50	-13	18,495	-0.07%
2020/03/30	3	38.76	2	38.45	39.15	1	18,316	0.01%
2020/03/27	3	38.98	0	0.00	38.95	3	18,246	0.02%
2020/03/26	10	39.02	4	38.79	38.60	6	18,248	0.03%
2020/03/25	12.5	39.06	18	39.24	38.80	-5.5	18,249	-0.03%
2020/03/24	20	38.34	19	38.27	38.25	1	18,117	0.01%
2020/03/23	8	35.80	2	35.95	36.10	6	17,961	0.03%
2020/03/20	21	35.75	12	36.75	36.95	9	17,655	0.05%
2020/03/19	4	33.83	1	34.05	33.60	3	17,337	0.02%
2020/03/18	13	36.55	0	0.00	36.00	13	17,069	0.08%
2020/03/17	16	37.92	4.6	37.75	37.60	11.4	16,688	0.07%
2020/03/16	24	39.41	0	0.00	38.85	24	16,138	0.15%
2020/03/13	16	38.57	13	39.98	40.25	3	15,911	0.02%
2020/03/12	1	40.50	4	41.05	40.75	-3	15,439	-0.02%
2020/03/11	0	0.00	1	41.90	41.80	-1	15,048	-0.01%
2020/03/10	1.3	41.48	5	41.80	41.60	-3.7	14,955	-0.02%
2020/03/09	3	42.00	0.6	42.05	41.85	2.4	14,818	0.02%
2020/03/06	1	42.85	0	0.00	42.85	1	14,613	0.01%
2020/03/05	0	0.00	19	43.14	43.30	-19	14,608	-0.13%
2020/03/04	1	42.70	20	42.88	42.85	-19	14,772	-0.13%
2020/03/03	0	0.00	24	42.71	42.65	-24	14,783	-0.16%
2020/03/02	3	42.35	20.1	42.27	42.25	-17.1	14,678	-0.12%
2020/02/27	10	42.15	1	42.25	42.25	9	14,824	0.06%
2020/02/26	3	42.25	2	42.30	42.20	1	14,772	0.01%
2020/02/25	0	0.00	1.2	42.45	42.70	-1.2	14,628	-0.01%
2020/02/21	0	0.00	1	43.25	43.25	-1	14,887	-0.01%
2020/02/20	0	0.00	2	43.30	43.15	-2	15,079	-0.01%
2020/02/19	0	0.00	6	43.39	43.40	-6	15,251	-0.04%
2020/02/18	0	0.00	4	43.05	43.05	-4	15,442	-0.03%
2020/02/14	0	0.00	1	43.30	43.20	-1	15,690	-0.01%
2020/02/13	0.5	43.00	5	43.17	43.15	-4.5	15,652	-0.03%
2020/02/12	0.5	42.80	5	42.85	42.80	-4.5	15,560	-0.03%
2020/02/11	0	0.00	1	42.75	42.60	-1	15,533	-0.01%
2020/02/10	1	42.45	97.7	42.43	42.40	-96.7	15,477	-0.62%
2020/02/07	0.9	42.50	0.1	42.50	42.50	0.8	15,428	0.00%
2020/02/06	0	0.00	13	42.73	43.00	-13	15,478	-0.08%
2020/02/05	1	42.40	8	42.26	42.35	-7	15,557	-0.04%
2020/02/04	13	41.93	1	42.50	42.40	12	15,460	0.08%
2020/02/03	10	41.22	62	41.23	41.55	-52	15,348	-0.34%
2020/01/31	5	42.25	19	42.13	42.05	-14	15,299	-0.09%
2020/01/30	23	42.63	49.6	42.71	41.85	-26.6	15,164	-0.18%
2020/01/20	0	0.00	2	44.90	44.95	-2	14,282	-0.01%
2020/01/17	10	44.69	5	44.85	44.90	5	14,487	0.03%
2020/01/16	0	0.00	8	44.75	44.75	-8	14,575	-0.05%
2020/01/15	6	44.51	6.8	44.56	44.55	-0.8	14,636	-0.01%
2020/01/14	0	0.00	2	44.38	44.55	-2	14,537	-0.01%
2020/01/13	0.8	44.05	8	44.00	44.25	-7.2	14,595	-0.05%
2020/01/10	2	43.43	0.1	43.45	43.50	1.9	15,006	0.01%
2020/01/09	8	43.39	0	0.00	43.45	8	15,008	0.05%
2020/01/08	4	43.26	24	43.39	43.40	-20	14,943	-0.13%
2020/01/07	0	0.00	4	43.46	43.60	-4	14,877	-0.03%
2020/01/06	1	43.45	1	43.60	43.45	0	14,973	0.00%
2020/01/03	5	43.79	8	43.96	43.95	-3	14,911	-0.02%
2020/01/02	0	0.00	2	44.10	44.10	-2	14,838	-0.01%
2019/12/31	2	43.65	2	43.70	43.70	0	14,647	0.00%
2019/12/30	1	43.50	9	43.73	43.65	-8	14,673	-0.05%
2019/12/27	0	0.00	13	43.13	43.25	-13	14,540	-0.09%
2019/12/26	0	0.00	17	42.96	43.05	-17	14,635	-0.12%
2019/12/25	0	0.00	5	43.10	43.10	-5	14,801	-0.03%
2019/12/24	1	43.15	1.2	43.13	43.15	-0.2	14,907	0.00%
2019/12/23	2	43.10	85	43.19	43.25	-83	14,952	-0.56%
2019/12/20	0	0.00	15	43.00	42.95	-15	14,978	-0.10%
2019/12/19	0	0.00	2	42.80	43.00	-2	14,997	-0.01%
2019/12/18	5	42.90	1	42.90	43.00	4	15,064	0.03%
2019/12/17	4	42.80	6	42.83	42.95	-2	15,039	-0.01%
2019/12/16	1	42.75	1.1	42.80	42.80	-0.1	14,936	0.00%
2019/12/13	1.8	42.43	11	42.74	42.55	-9.2	14,945	-0.06%
2019/12/12	1.1	42.28	7	42.37	42.30	-5.9	14,920	-0.04%
2019/12/11	5	42.10	3	42.18	42.15	2	14,985	0.01%
2019/12/10	1.1	41.95	7	42.11	42.10	-5.9	15,068	-0.04%
2019/12/09	0	0.00	13	41.98	42.05	-13	15,165	-0.09%
2019/12/06	3	41.67	0	0.00	41.75	3	15,175	0.02%
2019/12/05	7	41.76	0	0.00	41.65	7	15,354	0.05%
2019/12/04	2	41.55	0	0.00	41.75	2	15,645	0.01%
2019/12/03	3	41.62	6	41.64	41.85	-3	15,733	-0.02%
2019/12/02	7	41.27	7	41.30	41.35	0	15,733	0.00%
2019/11/29	5.1	41.54	3	41.58	41.40	2.1	15,719	0.01%
2019/11/28	0	0.00	3	42.03	42.00	-3	15,662	-0.02%
2019/11/27	2	41.75	0.4	41.90	41.95	1.6	15,837	0.01%
2019/11/26	0.5	41.80	3	42.22	41.80	-2.5	15,863	-0.02%
2019/11/25	4	42.01	10	42.00	41.95	-6	15,528	-0.04%
2019/11/22	4	42.18	0.1	42.10	42.10	3.9	15,556	0.02%
2019/11/21	10	42.18	21	42.25	42.35	-11	15,639	-0.07%
2019/11/20	13	42.43	18	42.55	42.65	-5	15,535	-0.03%
2019/11/19	4	41.75	26.1	41.99	42.10	-22.1	15,188	-0.15%
2019/11/18	16	41.97	13.1	42.00	42.10	2.9	15,006	0.02%
2019/11/15	19	41.41	10	41.54	41.70	9	14,790	0.06%
2019/11/14	4	41.18	1	41.05	41.15	3	14,612	0.02%
2019/11/13	21	41.03	12	41.17	41.00	9	14,577	0.06%
2019/11/12	3	40.55	1	40.65	40.65	2	14,491	0.01%
2019/11/11	6	40.48	3	40.62	40.35	3	14,806	0.02%
2019/11/08	3	40.95	1	40.90	40.90	2	15,386	0.01%
2019/11/07	5	40.75	0	0.00	40.95	5	15,890	0.03%
2019/11/06	5	40.81	0	0.00	40.80	5	16,088	0.03%
2019/11/05	8.4	40.81	8.1	40.78	40.90	0.3	16,203	0.00%
2019/11/04	17	40.84	12	40.83	40.95	5	16,285	0.03%
2019/11/01	6	40.50	0	0.00	40.55	6	16,295	0.04%
2019/10/31	3	40.45	5	40.50	40.45	-2	16,600	-0.01%
2019/10/30	12	40.30	0	0.00	40.35	12	16,869	0.07%
2019/10/29	20	40.62	12	40.45	40.65	8	16,765	0.05%
2019/10/28	3	40.75	1	40.75	40.75	2	16,612	0.01%
2019/10/25	8	40.73	1.7	40.85	40.85	6.3	16,652	0.04%
2019/10/24	5	40.88	2	41.00	41.00	3	16,478	0.02%
2019/10/23	6	41.02	11.3	40.90	40.95	-5.3	16,533	-0.03%
2019/10/22	24	41.25	12	41.37	41.40	12	16,532	0.07%
2019/10/21	28	41.50	6	41.45	41.50	22	16,453	0.13%
2019/10/18	6	40.63	38.4	40.81	40.95	-32.4	16,356	-0.20%
2019/10/17	0	0.00	32	40.10	40.10	-32	15,849	-0.20%
2019/10/16	3	39.85	2	40.00	40.00	1	15,811	0.01%
2019/10/15	4	39.94	2	39.90	40.00	2	15,916	0.01%
2019/10/14	1	39.85	0	0.00	39.95	1	16,255	0.01%
2019/10/09	1	39.50	1	39.60	39.50	0	16,418	0.00%
2019/10/08	5.2	39.75	0	0.00	39.75	5.2	16,714	0.03%
2019/10/07	3	39.12	7	39.29	39.30	-4	17,140	-0.02%
2019/10/04	18	38.89	0	0.00	38.90	18	17,320	0.10%
2019/10/03	5	38.91	1	38.90	39.00	4	17,304	0.02%
2019/10/02	17	39.29	0	0.00	39.25	17	17,315	0.10%
2019/10/01	0	0.00	2	39.58	39.65	-2	17,356	-0.01%
2019/09/27	2	39.80	2.7	39.81	39.65	-0.7	17,381	0.00%
2019/09/26	0	0.00	6.8	39.84	39.90	-6.8	17,415	-0.04%
2019/09/25	1	39.70	11	39.66	39.60	-10	17,535	-0.06%
2019/09/24	12	39.76	0	0.00	39.80	12	17,583	0.07%
2019/09/23	8	39.82	3	39.97	39.75	5	17,507	0.03%
2019/09/20	0	0.00	4	39.88	40.20	-4	17,563	-0.02%
2019/09/19	9	39.86	5	39.75	39.80	4	17,483	0.02%
2019/09/18	8	39.94	7.3	39.98	39.80	0.7	17,574	0.00%
2019/09/17	9	39.57	22	39.59	39.50	-13	17,619	-0.07%
2019/09/16	5	40.09	1.8	40.18	40.10	3.2	17,629	0.02%
2019/09/12	2.2	40.05	5.3	40.12	40.05	-3.1	17,599	-0.02%
2019/09/11	12	39.89	1.1	40.01	40.00	10.9	17,752	0.06%
2019/09/10	2	39.93	25	39.95	39.95	-23	17,949	-0.13%
2019/09/09	6	39.85	12	40.03	40.00	-6	18,140	-0.03%
2019/09/06	2.4	39.68	4	39.80	39.85	-1.6	18,038	-0.01%
2019/09/05	6	38.80	2	38.93	39.00	4	17,798	0.02%
2019/09/04	2	38.45	2	38.43	38.45	0	17,818	0.00%
2019/09/03	6	38.42	20	38.39	38.35	-14	17,972	-0.08%
2019/09/02	32	38.16	16	38.26	38.25	16	18,146	0.09%
2019/08/30	5	38.04	1	38.05	38.45	4	18,113	0.02%
2019/08/29	13	37.72	0	0.00	37.80	13	18,035	0.07%
2019/08/28	1	37.65	1	37.55	37.70	0	18,261	0.00%
2019/08/27	5	37.66	10	37.55	37.65	-5	18,435	-0.03%
2019/08/26	22	37.60	0.1	38.00	37.70	21.9	18,481	0.12%
2019/08/23	3	37.90	1	37.95	38.20	2	18,473	0.01%
2019/08/22	1	37.90	4	37.88	37.85	-3	18,541	-0.02%
2019/08/21	7	38.02	1	38.05	37.95	6	18,734	0.03%
2019/08/20	0	0.00	1	38.30	38.15	-1	18,731	-0.01%
2019/08/19	14	38.23	0	0.00	38.10	14	18,777	0.07%
2019/08/16	22	37.95	1	38.00	37.95	21	18,796	0.11%
2019/08/15	10	37.93	11	37.79	38.00	-1	18,773	-0.01%
2019/08/14	39	38.16	11	38.10	38.30	28	18,819	0.15%
2019/08/13	10.9	37.47	2	37.28	37.25	8.9	18,656	0.05%
2019/08/12	30	43.98	38.5	44.00	43.95	-8.5	18,080	-0.05%
2019/08/08	5	43.90	26	44.06	43.90	-21	17,741	-0.12%
2019/08/07	6	43.53	8	43.60	43.35	-2	17,601	-0.01%
2019/08/06	12	43.23	4	43.00	43.30	8	17,750	0.05%
2019/08/05	33	43.60	5	43.49	43.55	28	17,728	0.16%
2019/08/02	9	43.64	21	43.65	43.55	-12	17,716	-0.07%
2019/08/01	43	44.19	1	44.10	44.05	42	17,596	0.24%
2019/07/31	8	44.74	5	44.78	44.70	3	17,513	0.02%
2019/07/30	32	44.84	1	44.85	44.80	31	17,651	0.18%
2019/07/29	49.1	44.99	7	44.92	44.85	42.1	17,948	0.23%
2019/07/26	3	44.35	0	0.00	44.65	3	18,163	0.02%
2019/07/25	18	44.49	3	44.67	44.30	15	18,228	0.08%
2019/07/24	10	44.89	0	0.00	44.80	10	18,091	0.06%
2019/07/23	2	44.83	9	44.77	45.05	-7	18,053	-0.04%
2019/07/22	3	44.97	0	0.00	44.90	3	18,025	0.02%
2019/07/19	1	44.60	0	0.00	44.80	1	17,949	0.01%
2019/07/18	9	44.54	1	44.50	44.60	8	17,921	0.04%
2019/07/17	2	44.60	1	44.50	44.70	1	18,132	0.01%
2019/07/16	10	44.29	0	0.00	44.75	10	18,306	0.05%
2019/07/15	34	44.09	21	44.02	44.05	13	18,126	0.07%
2019/07/12	13	44.55	1	44.85	44.35	12	18,091	0.07%
2019/07/11	17	44.81	4	44.80	44.80	13	18,028	0.07%
2019/07/10	1	46.10	2	46.03	45.85	-1	17,637	-0.01%
2019/07/09	19	46.11	1	46.15	46.00	18	17,645	0.10%
2019/07/08	1	46.15	9	46.13	46.20	-8	17,825	-0.04%
2019/07/05	7	46.09	4	46.29	46.15	3	17,949	0.02%
2019/07/04	10	45.87	0	0.00	45.90	10	18,032	0.06%
2019/07/03	11	46.16	3	46.38	46.25	8	18,223	0.04%
2019/07/02	2	46.38	24	46.49	46.35	-22	18,452	-0.12%
2019/07/01	0	0.00	1	46.30	46.15	-1	18,483	-0.01%
2019/06/28	0	0.00	1	45.80	46.05	-1	18,562	-0.01%
2019/06/27	2	45.85	4	45.91	45.95	-2	18,801	-0.01%
2019/06/26	1	45.50	2.2	45.53	45.55	-1.2	18,891	-0.01%
2019/06/25	0	0.00	2	45.53	45.60	-2	19,323	-0.01%
2019/06/24	26	45.47	110.2	45.28	45.60	-84.2	19,560	-0.43%	大賣/
2019/06/21	1	45.30	1	45.25	45.15	0	19,765	0.00%
2019/06/20	20	45.35	1	45.30	45.40	19	20,696	0.09%
2019/06/19	1	45.00	2	45.03	45.30	-1	20,682	0.00%
2019/06/18	1	45.20	1	45.10	45.20	0	20,639	0.00%
2019/06/17	0	0.00	5	44.74	44.70	-5	20,457	-0.02%
2019/06/14	1	43.85	8	43.91	43.95	-7	20,318	-0.03%
2019/06/13	5	43.70	7	43.75	43.85	-2	20,846	-0.01%
2019/06/12	12	43.84	20	43.70	43.75	-8	20,917	-0.04%
2019/06/11	0	0.00	1	44.00	44.00	-1	20,838	0.00%
2019/06/10	3	43.40	11	43.74	43.85	-8	20,740	-0.04%
2019/06/06	2	43.00	1	42.90	43.15	1	20,602	0.00%
2019/06/05	0	0.00	8	43.00	43.00	-8	20,525	-0.04%
2019/06/04	15	43.34	2	43.70	43.10	13	20,408	0.06%
2019/06/03	56	42.67	9	43.12	43.40	47	20,223	0.23%
2019/05/31	8	42.69	15	42.75	42.90	-7	20,045	-0.03%
2019/05/30	13	42.43	23	42.71	42.80	-10	19,910	-0.05%
2019/05/29	0	0.00	20.5	42.33	42.50	-20.5	19,853	-0.10%
2019/05/28	5	42.38	2	42.48	42.30	3	19,894	0.02%
2019/05/27	34	42.46	45	42.74	42.40	-11	19,814	-0.06%
2019/05/24	14	42.45	12	42.45	42.35	2	19,902	0.01%
2019/05/23	19	42.48	4	42.40	42.35	15	19,954	0.08%
2019/05/22	1	42.60	24	42.65	42.70	-23	20,360	-0.11%
2019/05/21	25	42.67	15	42.56	42.85	10	20,460	0.05%
2019/05/20	2	42.43	7	42.34	42.35	-5	20,442	-0.02%
2019/05/17	6	42.18	1	42.30	42.25	5	20,401	0.02%
2019/05/16	9	41.75	34	41.89	42.00	-25	20,412	-0.12%
2019/05/15	4	41.70	0	0.00	41.75	4	20,302	0.02%
2019/05/14	33	41.53	0	0.00	41.55	33	20,272	0.16%
2019/05/13	88	42.14	21	42.61	42.00	67	19,984	0.34%
2019/05/10	43	42.58	26	42.89	42.50	17	19,903	0.09%
2019/05/09	27	42.62	4	42.60	42.50	23	19,795	0.12%
2019/05/08	42	42.72	13	43.02	43.00	29	19,622	0.15%
2019/05/07	7	42.77	39.2	42.87	42.90	-32.2	19,430	-0.17%
2019/05/06	38.6	42.28	36	42.55	42.30	2.6	19,257	0.01%
2019/05/03	3	42.55	40	42.55	42.85	-37	18,942	-0.20%
2019/05/02	9	42.24	1	42.25	42.20	8	18,615	0.04%
2019/04/30	4	42.10	8	42.15	42.00	-4	18,472	-0.02%
2019/04/29	26	41.95	3	42.02	42.10	23	18,476	0.12%
2019/04/26	12	41.70	10	41.75	41.75	2	18,369	0.01%
2019/04/25	2	41.45	3	41.55	41.80	-1	18,375	-0.01%
2019/04/24	2	41.45	0	0.00	41.55	2	18,358	0.01%
2019/04/23	5	40.97	4	41.34	41.60	1	18,316	0.01%
2019/04/22	19	41.24	15	41.40	41.00	4	18,243	0.02%
2019/04/19	52	41.51	0	0.00	41.70	52	17,929	0.29%
2019/04/18	28	41.62	1	41.45	41.60	27	17,806	0.15%
2019/04/17	21.5	41.97	1	41.95	41.95	20.5	17,616	0.12%
2019/04/16	26	42.21	0	0.00	42.30	26	17,377	0.15%
2019/04/15	1	42.20	24	42.45	42.50	-23	17,356	-0.13%
2019/04/12	3	41.97	0	0.00	42.00	3	17,209	0.02%
2019/04/11	3	41.98	0	0.00	42.05	3	17,030	0.02%
2019/04/10	13	41.92	1	41.95	42.00	12	16,791	0.07%
2019/04/09	56	42.16	1	42.00	42.15	55	16,545	0.33%
2019/04/08	30	42.12	28	42.04	42.30	2	16,200	0.01%
2019/04/03	2	41.58	1	41.70	41.70	1	15,817	0.01%
2019/04/02	3	41.40	4.4	41.47	41.40	-1.4	15,641	-0.01%
2019/04/01	15	41.39	0	0.00	41.35	15	15,380	0.10%
2019/03/29	15	41.22	3	41.30	41.25	12	14,937	0.08%
2019/03/28	3	41.13	1	41.20	41.00	2	14,770	0.01%
2019/03/27	12	40.52	0	0.00	40.55	12	14,397	0.08%
2019/03/26	24	40.37	0	0.00	40.45	24	14,149	0.17%
2019/03/25	25	40.29	58	40.23	40.50	-33	13,906	-0.24%
2019/03/22	0	0.00	2	38.65	38.70	-2	12,921	-0.02%
2019/03/21	0	0.00	41	38.53	38.85	-41	12,975	-0.32%
2019/03/20	16	38.05	2	38.05	38.05	14	12,847	0.11%
2019/03/19	2	38.10	1	38.10	38.10	1	12,820	0.01%
2019/03/18	40	37.85	0	0.00	37.80	40	12,718	0.31%
2019/03/15	7	38.60	5	38.75	38.65	2	12,123	0.02%
2019/03/14	3	38.55	5	38.55	38.60	-2	12,005	-0.02%
2019/03/13	8	38.44	0	0.00	38.50	8	12,137	0.07%
2019/03/12	4	38.38	56	38.47	38.40	-52	12,190	-0.43%
2019/03/11	20	38.01	0	0.00	37.85	20	12,358	0.16%
2019/03/08	11	37.81	0	0.00	38.00	11	12,634	0.09%
2019/03/07	61	38.29	2	38.45	38.00	59	12,816	0.46%
2019/03/06	1	38.10	0	0.00	38.25	1	12,966	0.01%
2019/03/05	5	38.06	0	0.00	38.00	5	13,299	0.04%
2019/03/04	3.5	38.22	7	38.15	38.20	-3.5	14,411	-0.02%
2019/02/27	2	38.20	0	0.00	38.40	2	14,337	0.01%
2019/02/26	5	38.26	1	38.45	38.20	4	14,246	0.03%
2019/02/25	5	38.35	8.8	38.48	38.45	-3.8	14,362	-0.03%
2019/02/22	38	38.94	0.1	38.90	38.70	37.9	14,472	0.26%
2019/02/21	10	38.15	44	38.64	39.30	-34	14,492	-0.23%
2019/02/20	0	0.00	11	38.14	37.85	-11	14,013	-0.08%
2019/02/19	0	0.00	40	37.47	37.55	-40	13,849	-0.29%
2019/02/18	18	37.04	0	0.00	36.90	18	13,696	0.13%
2019/02/15	20	37.01	2	37.30	37.45	18	13,766	0.13%
2019/02/14	28	37.58	11.1	37.88	37.50	17	13,833	0.12%
2019/02/13	12	37.60	5	37.85	37.65	7	13,710	0.05%
2019/02/12	7	37.70	0	0.00	37.70	7	13,617	0.05%
2019/02/11	0.1	37.65	6	37.68	37.65	-5.9	13,612	-0.04%
2019/01/30	0	0.00	2	37.40	37.35	-2	13,468	-0.01%
2019/01/28	0.1	37.00	12	36.96	37.00	-11.9	13,669	-0.09%
2019/01/25	2	36.35	20	36.60	36.60	-18	13,691	-0.13%
2019/01/24	20	36.28	0	0.00	36.40	20	13,820	0.14%
2019/01/23	0	0.00	1	36.40	36.45	-1	13,992	-0.01%
2019/01/21	3	36.20	2	36.25	36.25	1	14,309	0.01%
2019/01/18	0	0.00	31.5	35.85	36.00	-31.5	14,490	-0.22%
2019/01/17	12	35.40	0	0.00	35.45	12	14,775	0.08%
2019/01/16	4	35.63	0	0.00	35.60	4	15,381	0.03%
2019/01/15	0	0.00	2	35.85	35.70	-2	15,547	-0.01%
2019/01/14	37	35.83	5.1	35.80	35.60	31.9	15,440	0.21%
2019/01/11	10	36.60	6	36.37	36.40	4	15,449	0.03%
2019/01/10	10	36.55	22	36.65	36.55	-12	15,388	-0.08%
2019/01/09	0	0.00	12	36.07	36.35	-12	15,371	-0.08%
2019/01/08	10	35.65	0	0.00	35.55	10	15,314	0.07%
2019/01/07	0	0.00	25	35.96	36.00	-25	15,385	-0.16%
2019/01/04	0	0.00	3	35.50	35.45	-3	15,411	-0.02%
2019/01/03	2	35.25	0	0.00	35.15	2	15,897	0.01%
2019/01/02	4	35.63	0.7	35.50	35.50	3.3	15,978	0.02%
2018/12/28	6	35.58	0	0.00	35.60	6	16,040	0.04%
2018/12/27	4	35.53	2	35.75	35.40	2	16,117	0.01%
2018/12/26	1	35.50	0	0.00	35.40	1	16,203	0.01%
2018/12/24	15	35.68	17	35.89	35.80	-2	16,416	-0.01%
2018/12/20	18	35.66	0	0.00	35.40	18	16,974	0.11%
2018/12/19	0	0.00	17	35.99	36.00	-17	16,914	-0.10%
2018/12/18	40	35.75	38	36.02	35.65	2	16,943	0.01%
2018/12/17	12	35.73	8	36.09	36.00	4	17,319	0.02%
2018/12/14	1	35.50	8	35.48	35.75	-7	17,273	-0.04%
2018/12/13	0	0.00	17	35.29	35.50	-17	17,362	-0.10%
2018/12/12	11	34.80	5	35.00	34.95	6	17,290	0.03%
2018/12/11	19	34.90	10	35.30	34.80	9	17,234	0.05%
2018/12/07	12.2	34.71	0	0.00	35.05	12.2	17,487	0.07%
2018/12/06	0	0.00	1	34.75	34.65	-1	17,576	-0.01%
2018/12/05	9	34.64	11	34.78	34.85	-2	17,823	-0.01%
2018/12/04	6	35.38	0	0.00	35.05	6	18,345	0.03%
2018/12/03	1	35.70	7	35.17	35.85	-6	18,146	-0.03%
2018/11/30	3	34.45	2	34.55	34.50	1	17,903	0.01%
2018/11/29	1	34.05	5	34.48	34.05	-4	17,779	-0.02%
2018/11/28	4.3	33.90	10	33.90	34.05	-5.7	17,765	-0.03%
2018/11/27	91	33.28	0	0.00	33.50	91	17,583	0.52%
2018/11/26	1	35.00	0	0.00	35.35	1	16,748	0.01%
2018/11/23	3	34.75	2	34.80	34.70	1	17,213	0.01%
2018/11/22	52	34.83	8	35.13	34.85	44	17,290	0.25%
2018/11/21	20	35.70	0	0.00	35.70	20	17,165	0.12%
2018/11/20	8	36.65	20	36.60	36.65	-12	17,025	-0.07%
2018/11/19	5	36.40	0	0.00	36.50	5	17,037	0.03%
2018/11/14	18	36.17	1	37.15	36.35	17	17,409	0.10%
2018/11/13	0.1	36.40	6.5	35.95	36.40	-6.4	17,458	-0.04%
2018/11/12	0	0.00	12	35.25	35.60	-12	17,488	-0.07%
2018/11/09	1	35.00	0	0.00	34.90	1	17,688	0.01%
2018/11/08	0	0.00	1	35.50	35.50	-1	18,029	-0.01%
2018/11/07	1	35.50	1	35.45	35.50	0	18,509	0.00%
2018/11/06	15	34.92	0	0.00	35.10	15	19,646	0.08%
2018/11/05	7	35.56	9	35.36	35.35	-2	19,895	-0.01%
2018/11/02	10	36.39	2	36.38	36.45	8	20,127	0.04%
2018/11/01	47	35.44	4	35.54	35.65	43	20,426	0.21%
2018/10/31	7	34.61	1	34.60	34.70	6	20,564	0.03%
2018/10/30	20	34.30	13	34.08	34.10	7	20,695	0.03%
2018/10/29	1	33.60	13	33.78	33.90	-12	20,980	-0.06%
2018/10/26	29	33.34	0	0.00	33.50	29	21,504	0.13%
2018/10/25	26	33.10	0.1	34.10	34.00	25.9	22,325	0.12%
2018/10/24	34	34.10	9.3	33.96	34.15	24.7	23,157	0.11%
2018/10/23	30	36.09	0	0.00	36.00	30	22,836	0.13%
2018/10/22	3	37.32	11	37.76	37.55	-8	23,078	-0.03%
2018/10/19	2	37.30	0	0.00	37.25	2	24,086	0.01%
2018/10/17	0	0.00	11	38.60	38.25	-11	25,131	-0.04%
2018/10/16	9	38.10	0	0.00	38.20	9	25,323	0.04%
2018/10/12	2	38.23	2	38.93	39.00	0	25,600	0.00%
2018/10/11	29	37.70	2	37.60	37.60	27	25,654	0.11%
2018/10/09	0	0.00	0.3	40.05	40.05	-0.3	25,282	0.00%
2018/10/08	2	39.70	2	39.75	39.75	0	25,339	0.00%
2018/10/05	0.3	39.80	2	39.65	39.70	-1.7	25,579	-0.01%
2018/10/04	2	39.53	1	39.70	39.80	1	25,683	0.00%
2018/10/03	11	40.02	0	0.00	40.20	11	25,833	0.04%
2018/10/02	0	0.00	2	40.25	40.30	-2	26,052	-0.01%
2018/10/01	4	41.40	4.1	41.50	41.05	-0.1	26,235	0.00%
2018/09/28	1	41.40	43	41.45	41.10	-42	26,430	-0.16%
2018/09/27	0	0.00	16.8	40.35	40.25	-16.8	26,273	-0.06%
2018/09/26	2.1	39.95	0	0.00	39.90	2.1	26,482	0.01%
2018/09/25	18.1	40.20	1	40.50	40.20	17.1	26,920	0.06%
2018/09/21	0	0.00	4	40.81	40.40	-4	27,049	-0.01%
2018/09/20	1	40.10	0	0.00	40.10	1	26,888	0.00%
2018/09/19	20	40.19	3	40.63	40.15	17	26,972	0.06%
2018/09/18	20	39.65	0	0.00	39.70	20	27,031	0.07%
2018/09/17	3	39.02	1	39.30	39.30	2	27,184	0.01%
2018/09/14	2.8	39.49	4	39.48	39.65	-1.2	27,256	0.00%
2018/09/12	23	37.98	1	38.05	38.55	22	27,171	0.08%
2018/09/11	4	37.64	0	0.00	38.00	4	27,244	0.01%
2018/09/10	29	38.42	1	37.95	37.95	28	27,027	0.10%
2018/09/07	1	41.40	0	0.00	41.30	1	26,616	0.00%
2018/09/05	4	41.80	1	41.75	41.55	3	26,581	0.01%
2018/09/04	3	41.48	2	42.05	42.10	1	26,593	0.00%
2018/09/03	6	41.30	0	0.00	41.35	6	26,409	0.02%
2018/08/31	4	41.59	3	41.65	42.35	1	26,343	0.00%
2018/08/30	2	42.15	1	41.80	42.00	1	26,050	0.00%
2018/08/29	1	43.25	1	43.40	43.40	0	25,625	0.00%
2018/08/28	0	0.00	5	43.20	43.30	-5	25,698	-0.02%
2018/08/27	0	0.00	9.7	43.33	43.30	-9.7	25,815	-0.04%
2018/08/24	0	0.00	1	42.65	42.80	-1	25,756	0.00%
2018/08/21	0	0.00	4	42.43	42.90	-4	26,120	-0.02%
2018/08/20	11	42.17	0	0.00	42.00	11	26,216	0.04%
2018/08/17	3	42.28	1	42.45	42.05	2	26,177	0.01%
2018/08/16	3	41.70	0	0.00	42.00	3	26,134	0.01%
2018/08/15	2	42.40	0	0.00	42.35	2	26,225	0.01%
2018/08/14	1	42.85	5	43.21	43.30	-4	25,975	-0.02%
2018/08/13	9	42.11	5.5	43.07	42.15	3.5	25,677	0.01%
2018/08/10	1	41.35	12	41.48	41.50	-11	24,798	-0.04%
2018/08/09	12	40.42	0	0.00	40.50	12	24,741	0.05%
2018/08/08	1	40.65	0	0.00	40.60	1	25,207	0.00%
2018/08/07	12	40.18	1	40.25	40.15	11	25,092	0.04%
2018/08/06	0	0.00	10	40.45	40.35	-10	25,024	-0.04%
2018/08/03	14	41.06	0	0.00	40.45	14	24,795	0.06%
2018/08/02	30	40.60	46	40.59	40.60	-16	24,490	-0.07%
2018/08/01	27	39.95	45	40.63	41.05	-18	23,866	-0.08%
2018/07/31	57	39.29	30	39.65	39.35	27	22,946	0.12%
2018/07/30	1	41.00	8	41.05	40.70	-7	22,017	-0.03%
2018/07/27	4	40.51	3	40.75	40.30	1	21,668	0.00%
2018/07/26	22	40.67	4	41.70	40.50	18	21,333	0.08%
2018/07/25	3	45.00	5	44.99	45.10	-2	20,460	-0.01%
2018/07/24	3	43.20	23	44.27	45.50	-20	20,173	-0.10%
2018/07/23	14	42.61	0	0.00	42.65	14	19,368	0.07%
2018/07/20	5	42.40	0	0.00	42.30	5	19,251	0.03%
2018/07/19	0	0.00	1	42.75	42.75	-1	19,164	-0.01%
2018/07/18	16	42.42	1	42.35	42.25	15	19,412	0.08%
2018/07/17	2	42.23	0	0.00	42.15	2	19,164	0.01%
2018/07/16	12	42.50	0	0.00	42.50	12	19,102	0.06%
2018/07/13	1	43.65	12	43.51	43.50	-11	19,058	-0.06%
2018/07/12	0	0.00	1.4	42.26	42.70	-1.4	18,723	-0.01%
2018/07/11	14	42.18	0	0.00	42.15	14	18,533	0.08%
2018/07/10	1	42.85	1	43.00	43.25	0	18,222	0.00%
2018/07/09	0	0.00	1	42.90	42.75	-1	17,897	-0.01%
2018/07/06	4	41.68	0	0.00	41.60	4	17,544	0.02%
2018/07/05	5	42.25	0	0.00	42.05	5	17,264	0.03%
2018/07/04	10	41.90	0	0.00	42.00	10	17,216	0.06%
2018/07/02	1	41.60	12	42.27	41.85	-11	16,442	-0.07%
2018/06/29	3	42.03	0	0.00	42.35	3	16,147	0.02%
2018/06/28	5	42.50	0	0.00	42.40	5	15,725	0.03%
2018/06/27	2	43.05	0	0.00	43.00	2	15,500	0.01%
2018/06/22	0	0.00	1	45.00	44.60	-1	14,764	-0.01%
2018/06/21	2	44.60	0	0.00	44.75	2	14,558	0.01%
2018/06/20	1	43.25	1	43.50	44.75	0	14,521	0.00%
2018/06/19	1	44.25	9	44.16	43.85	-8	14,290	-0.06%
2018/06/15	1	45.25	0	0.00	45.25	1	13,991	0.01%
2018/06/13	3	45.25	0.6	45.25	45.45	2.4	13,540	0.02%
2018/06/12	1	44.50	0	0.00	44.50	1	13,514	0.01%
2018/06/11	3	45.15	0	0.00	44.60	3	13,386	0.02%
2018/06/08	0	0.00	5	44.45	45.00	-5	13,315	-0.04%
2018/06/06	0	0.00	3	44.70	44.80	-3	13,226	-0.02%
2018/06/05	4	45.06	0	0.00	45.20	4	13,105	0.03%
2018/06/04	0	0.00	26	44.95	45.65	-26	12,867	-0.20%
2018/06/01	2	43.65	0	0.00	43.75	2	12,533	0.02%
2018/05/31	5	43.85	0	0.00	43.60	5	12,403	0.04%
2018/05/30	0	0.00	5	43.93	43.75	-5	12,061	-0.04%
2018/05/29	4	43.05	5	43.00	43.40	-1	11,777	-0.01%
2018/05/28	0	0.00	2	43.98	43.95	-2	11,560	-0.02%
2018/05/25	12	44.42	7	43.94	43.90	5	11,405	0.04%
2018/05/23	3	44.03	2	44.05	44.10	1	10,986	0.01%
2018/05/21	2	45.95	55	45.98	46.00	-53	10,604	-0.50%
2018/05/18	2	45.30	0	0.00	45.55	2	10,386	0.02%
2018/05/17	0	0.00	1	46.14	45.65	-1	10,246	-0.01%
2018/05/16	2	46.30	24	46.15	45.90	-22	9,922	-0.22%
2018/05/15	3	43.25	6	43.21	43.50	-3	9,122	-0.03%
2018/05/14	15	42.45	7	42.51	43.15	8	9,082	0.09%
2018/05/11	0	0.00	2	41.25	41.25	-2	8,797	-0.02%
2018/05/09	0	0.00	1	40.50	40.60	-1	8,472	-0.01%
2018/05/08	4	40.63	2	41.15	40.80	2	8,411	0.02%
2018/05/07	3.5	40.69	3	40.83	40.40	0.5	8,247	0.01%
2018/05/04	2	39.90	1	39.75	39.55	1	7,995	0.01%
2018/05/03	0	0.00	21	40.07	39.40	-21	8,040	-0.26%
2018/05/02	2	41.13	6	40.86	40.85	-4	7,860	-0.05%
2018/04/30	0	0.00	2	40.75	40.85	-2	7,745	-0.03%
2018/04/26	4	40.64	1	40.55	40.50	3	7,705	0.04%
2018/04/25	0	0.00	6	40.42	40.20	-6	7,573	-0.08%
2018/04/24	0	0.00	13	40.46	40.85	-13	7,530	-0.17%
2018/04/23	2	38.80	0	0.00	38.90	2	7,116	0.03%
2018/04/20	0	0.00	11	39.20	38.75	-11	7,184	-0.15%
2018/04/19	0	0.00	8	38.79	39.00	-8	7,137	-0.11%
2018/04/18	1	38.10	0	0.00	38.20	1	7,203	0.01%
2018/04/13	0	38.10	0	0.00	38.20	0	8,016	0.00%
2018/04/11	1	38.70	13	38.35	38.45	-12	8,816	-0.14%
2018/04/10	0	0.00	8	37.85	38.20	-8	8,908	-0.09%
2018/04/09	10	37.40	2	37.35	37.35	8	8,975	0.09%
2018/04/02	1	36.60	0	0.00	36.65	1	9,194	0.01%
2018/03/30	1	36.45	0	0.00	36.60	1	9,384	0.01%
2018/03/22	1	37.35	6	37.55	37.55	-5	10,341	-0.05%
2018/03/19	0	0.00	1	37.30	37.55	-1	10,391	-0.01%
2018/03/15	0	0.00	3	37.60	37.60	-3	10,284	-0.03%
2018/03/14	0	0.00	2	37.60	37.50	-2	10,242	-0.02%
2018/03/13	0	0.00	2	37.45	37.50	-2	10,211	-0.02%
2018/03/12	0	0.00	2.9	37.10	37.20	-2.9	10,295	-0.03%
2018/03/09	0	0.00	2	36.63	36.65	-2	10,563	-0.02%
2018/02/22	2	36.65	0	0.00	36.50	2	11,272	0.02%
2018/02/21	0	0.00	31	37.10	37.20	-31	11,246	-0.28%
2018/02/12	5	35.71	0	0.00	35.95	5	11,186	0.04%
2018/02/09	2	35.23	0	0.00	35.60	2	11,191	0.02%
2018/02/08	2	36.75	3	36.75	36.75	-1	11,101	-0.01%
2018/02/07	0	0.00	2	36.45	36.40	-2	11,348	-0.02%
2018/02/06	10	35.73	0	0.00	35.50	10	11,176	0.09%
2018/02/02	0.3	37.70	0	0.00	37.90	0.3	10,815	0.00%
2018/01/26	0	0.00	6	38.01	38.20	-6	10,632	-0.06%
2018/01/23	12	37.37	0	0.00	37.30	12	10,370	0.12%
2018/01/22	1	37.85	10	37.67	37.85	-9	10,192	-0.09%
2018/01/19	11	37.85	0	0.00	37.90	11	10,101	0.11%
2018/01/18	0	0.00	5	38.40	37.85	-5	10,032	-0.05%
2018/01/17	1	38.45	3	38.47	38.50	-2	9,868	-0.02%
2018/01/16	2	37.90	0	0.00	38.10	2	9,731	0.02%
2018/01/15	6	37.62	1	37.65	37.85	5	9,652	0.05%
2018/01/12	1	37.80	1	37.60	37.60	0	9,583	0.00%
2018/01/11	1	37.45	6	37.77	37.50	-5	9,356	-0.05%
2018/01/10	2	38.18	4	38.41	38.45	-2	8,870	-0.02%
2018/01/09	0	0.00	2	38.38	38.30	-2	8,715	-0.02%
2018/01/08	0	0.00	11	38.05	38.20	-11	8,456	-0.13%
2018/01/05	1	37.45	19	37.40	37.30	-18	8,145	-0.22%
2018/01/04	0	0.00	2	37.18	37.20	-2	7,623	-0.03%
2018/01/03	0	0.00	4	37.18	37.35	-4	7,533	-0.05%
2018/01/02	1	36.50	6	36.49	36.55	-5	7,250	-0.07%